[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QBIG":3,"homepage-market-summary":24,"stock-historical-QBIG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QBIG","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 Top QQQ ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},43.22,43.41,43.4101,42.9349,0.2851,0.66,2516.851635,32.674,7054.198356175299,98.2,460,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},25.83,8475,3093303.7874,64.77,"2025-04-24",[178,181,190,200,209,219,230,240,251,261,271,280,289,298,308,316,325,333,340,350,361,372,382,392,401,409,417,426,435,445,453,461,471,482,491,501,510,518,527,537,545,554,561,569,578,587,596,605,614,622,630,641,651,661,670,679,690,701,711,719,728,738,745,752,759,768,777,784,790,797,805,812,820,828,835,842,850,857,865,872,879,888,894,901,907,915,922,929,938,947,955,964,971,978,984,991,998,1004,1010,1016,1024,1031,1038,1044,1051,1057,1063,1069,1075,1082,1089,1095,1101,1107,1113,1121,1128,1135,1142,1147,1154,1159,1166,1172,1179,1186,1193,1200,1207,1214,1221,1229,1233,1240,1246,1253,1260,1268,1275,1284,1290,1296,1303,1310,1315,1321,1327,1334,1343,1350,1356,1364,1371,1377,1382,1390,1398,1406,1413,1420,1425,1431,1439,1447,1454,1460,1468,1476,1481,1487,1494,1502,1510,1516,1523,1530,1537,1544,1550,1557,1565,1573,1578,1585,1591,1597,1604,1610,1616,1622,1628,1635,1639,1644,1649,1655,1663,1671,1679,1686,1692,1698,1703,1710,1717,1725,1730,1737,1742,1750,1756,1762,1768,1774,1781,1787,1794,1801,1809,1816,1823,1828,1836,1841,1848,1854,1860,1867,1875,1883,1889,1895,1901,1908,1914,1920,1928,1935,1941,1948,1954,1959,1966,1970,1976,1982,1987,1995,2003,2007,2013,2019,2024,2029,2033,2038,2044,2052,2058,2065,2070,2076,2080,2085,2091,2099,2103,2108,2112,2118,2125,2132,2139,2144,2150,2157,2162,2169,2176,2182,2188,2194,2200,2206,2211,2217,2224,2229,2236,2241,2246,2251,2259,2265,2272,2278,2285,2292,2297,2302,2308,2313,2320,2326,2331,2337,2342,2346,2352,2357,2362,2369,2374,2379,2386,2390,2397,2401,2408,2414,2420,2427,2436,2443,2449,2455,2461,2468,2475,2480,2487,2494,2501,2508,2512,2517,2523,2526,2531,2537,2543,2547,2553,2559,2566,2574,2580,2587,2593,2598,2605,2612,2620,2628,2633,2640,2648,2655,2662,2670,2677,2683,2688,2695,2702],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},71,43.33,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",42.64,43.11,0.4727,1.11,1087.086389,94,42.9947,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",42.22,42.5101,42.4622,0.6713,1.61,612.544376,63,42.3869,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":198,"vwap":208},"2026-10-01",42.18,41.7,41.7909,-0.2315,-0.55,802.8194,42.0124,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",41.85,42.37,42.0224,0.3675,0.88,713.636839,72,42.0362,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",41.78,41.812285,41.61,41.6549,-0.3457,-0.82,1889.7628,64,41.715,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":206,"volume":237,"transactions":238,"vwap":239},"2026-09-28",42.255,42.26,41.92,42.0006,-0.2322,1837.0516,86,42.0738,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",42.25,42.28,42.15,42.2328,0.3732,0.89,2560.589,74,42.2195,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",41.75,41.91,41.8596,-0.0463,-0.11,4950.3762,70,41.8643,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",41.816,41.9059,41.81,-0.6239,-1.47,1766.365553,80,41.8739,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":257,"volume":277,"transactions":278,"vwap":279},"2026-09-22",42.57,42.66,42.5298,-0.0454,743.866104,57,42.6281,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",41.97,42.5752,0.7711,1.84,20410.431665,82,42.5107,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",41.62,41.8041,0.1605,0.39,1548.5602,62,41.7414,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",41.52,41.6436,41.5,0.7826,1.92,1638.584006,59,41.5232,{"date":309,"open":137,"high":137,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",40.861,-0.0596,-0.15,368.441018,73,41.0542,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",41.29,40.9206,-0.3962,-0.96,517.828639,51,41.1619,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":228,"vwap":332},"2026-09-14",41.37,41.3168,-0.218,-0.52,800.588382,41.3378,{"date":334,"open":327,"high":335,"low":327,"close":336,"change":337,"percent_change":136,"volume":338,"transactions":249,"vwap":339},"2026-09-11",41.67,41.5348,0.4347,3331.588754,41.6212,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",40.855,41.1001,40.75,0.0539,0.13,3737.1483,81,40.8321,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",41.125,41.145,40.87,41.0462,-0.3903,-0.94,10403.1543,84,41.0715,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",41.41,41.4401,41.33,41.4365,-0.189,-0.45,9032.048552,115,41.3798,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",42.1301,41.615,41.6255,-0.5298,-1.26,2874.808563,90,41.9715,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",41.58,42.21,42.1553,0.7028,1.7,2173.4001,69,41.962,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",41.49,41.4525,0.2587,0.63,808.351309,75,41.4284,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":179,"vwap":408},"2026-09-01",41.05,41.1938,-0.3178,-0.77,997.7542,41.1221,{"date":410,"open":365,"high":411,"low":365,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",41.5116,-0.1155,-0.28,1859.025071,98,41.3693,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",41.815,41.6271,0.0478,0.11,1002.2109,83,41.7795,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",40.96,41.5793,1.0152,2.5,764.598601,65,41.2372,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":399,"vwap":444},"2026-08-26",40.56,40.62,40.495,40.5641,-0.1628,-0.4,6425.2508,40.5599,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":198,"vwap":452},"2026-08-25",40.5801,40.7269,0.1604,0.4,835.1698,40.6132,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",40.5665,-0.2554,-0.63,269.684182,67,40.6644,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",40.81,40.8219,40.7,0.1697,0.42,19083.59519,118,40.7632,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",40.94,41.055,40.63,40.6522,-0.4135,-1.01,2691.126848,58,40.9123,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":131,"volume":489,"transactions":399,"vwap":490},"2026-08-19",40.74,41.25,40.72,41.0657,0.188,5634.1968,40.9746,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":359,"vwap":500},"2026-08-18",40.92,40.9422,40.7001,40.8777,-0.2397,-0.58,4217.366131,40.8042,{"date":502,"open":318,"high":318,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",41.11,41.1174,-0.2762,-0.67,8049.397885,105,41.195,{"date":511,"open":512,"high":203,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":314,"vwap":517},"2026-08-14",41.69,41.3936,-0.249,-0.6,6119.084065,41.6303,{"date":519,"open":520,"high":335,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":228,"vwap":526},"2026-08-13",41.59,41.56,41.6426,0.3426,0.83,3688.450385,41.6021,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",41.64,41.285,41.3,-0.1219,-0.29,3764.6778,61,41.3554,{"date":538,"open":539,"high":539,"low":363,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":249,"vwap":544},"2026-08-11",42.09,41.4219,-0.5031,-1.2,2085.159617,41.5641,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":348,"vwap":553},"2026-08-10",42.11,41.83,41.925,-0.2714,-0.64,931.864375,41.9502,{"date":555,"open":242,"high":556,"low":557,"close":557,"change":558,"percent_change":215,"volume":559,"transactions":179,"vwap":560},"2026-08-07",42.3,42.1964,0.3665,733.215608,42.2342,{"date":562,"open":563,"high":564,"low":565,"close":564,"change":566,"percent_change":422,"volume":567,"transactions":217,"vwap":568},"2026-08-06",41.76,41.8299,41.7401,0.044,1517.914294,41.7705,{"date":570,"open":571,"high":242,"low":221,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",42.24,41.7859,-0.0989,-0.24,1636.138259,77,41.9934,{"date":579,"open":335,"high":580,"low":223,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",41.9801,41.8848,0.6757,1.64,9032.727075,97,41.8597,{"date":588,"open":589,"high":485,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":359,"vwap":595},"2026-08-03",40.54,40.53,41.2091,0.9632,2.39,1875.015039,40.9546,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",39.33,40.2459,1.0528,2.69,7789.348473,120,39.7185,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",38.61,39.1931,1.2064,3.18,724.6138,49,38.9432,{"date":615,"open":607,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":259,"vwap":621},"2026-07-29",38.8018,37.9867,-0.629,-1.63,724.138453,38.4319,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":612,"vwap":629},"2026-07-28",38.45,38.6157,0.2708,0.71,907.422179,38.4969,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-27",38.75,38.89,38.28,38.3449,-0.1014,-0.26,10570.731728,113,38.7047,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":96,"volume":648,"transactions":649,"vwap":650},"2026-07-24",38.41,38.73,38.34,38.4463,0.2013,17232.1208,128,38.4807,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",39.08,38.105,38.245,-1.8397,-4.59,32088.503521,247,38.5001,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":603,"vwap":669},"2026-07-22",39.99,40.19,40.0847,0.0014,0,15618.365285,40.124,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":96,"volume":676,"transactions":677,"vwap":678},"2026-07-21",40.18,39.94,40.0833,0.2116,17837.27967,212,40.0491,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-20",40.12,40.14,39.82,39.8717,0.0362,0.09,5865.71617,151,40.0716,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",39.91,39.98,39.72,39.8355,-0.577,-1.43,12429.0608,143,39.7884,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",41,40.39,40.4125,-0.618,-1.51,1139.7318,54,40.6853,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":304,"volume":716,"transactions":717,"vwap":718},"2026-07-15",40.34,41.0305,0.7739,2496.424287,87,40.712,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":249,"vwap":727},"2026-07-14",39.7569,40.3,40.2566,0.4678,1.18,2353.067875,39.9066,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",40.165,39.76,39.7888,-0.5452,-1.35,2187.75595,85,40.058,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",40.321,40.334,0.307,0.77,400,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":153,"volume":751,"transactions":9,"vwap":748},"2026-07-09",39.52,40.027,39.17,0.218,5500,{"date":753,"open":754,"high":755,"low":598,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",39.53,39.809,0.284,0.72,2600,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-07",39.61,39.8,39.47,39.525,-0.21,-0.53,3500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",39.27,39.86,39.25,39.735,0.744,1.91,6500,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":67,"volume":783,"transactions":9,"vwap":781},"2026-07-02",39.37,38.745,38.991,-0.198,3100,{"date":785,"open":786,"high":772,"low":786,"close":787,"change":788,"percent_change":153,"volume":789,"transactions":9,"vwap":787},"2026-07-01",39.040001,39.189,0.215,8100,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",38.29,38.974,0.608,1.58,2400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",37.82,38.37,38.366,0.841,2.24,7300,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":126,"volume":811,"transactions":9,"vwap":809},"2026-06-26",37.35,37.609,37.525,0.325,3900,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-25",38,37.084999,37.2,-0.904,-2.37,9900,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",38.65,38.07,38.104,-0.331,-0.86,13300,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":767,"transactions":9,"vwap":832},"2026-06-23",38.71,38.815,38.435,-0.736,-1.88,{"date":836,"open":762,"high":692,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",39.15,39.171,-0.964,-2.4,2700,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-18",39.59,40.135,39.484,0.779,1.98,6600,{"date":851,"open":852,"high":683,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",39.73,39.356,-0.661,-1.65,3600,{"date":858,"open":859,"high":681,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",40.02,40.0099983,40.016998,-0.319,-0.79,8200,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":593,"volume":871,"transactions":9,"vwap":869},"2026-06-15",40.07,40.52,40.336,0.941,15000,{"date":873,"open":772,"high":874,"low":875,"close":876,"change":877,"percent_change":765,"volume":878,"transactions":9,"vwap":876},"2026-06-12",39.6,39.035,39.395,-0.084,18000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",38.98,39.49,38.6,39.479,0.594,1.53,10600,{"date":889,"open":761,"high":761,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-10",38.885,-0.915,-2.3,2900,{"date":895,"open":896,"high":896,"low":897,"close":762,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":762},"2026-06-09",40.55,39.485,-0.65,-1.61,2800,{"date":902,"open":896,"high":903,"low":904,"close":905,"change":906,"percent_change":121,"volume":796,"transactions":9,"vwap":905},"2026-06-08",40.73,40.37,40.45,0.191,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",41.73,40.049999,40.259,-1.619,-3.87,20400,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",41.6,41.878,0.024,0.06,800,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":841,"transactions":9,"vwap":926},"2026-06-03",42.53,41.79,41.854,-0.842,-1.97,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",42.93,43.035,42.67,42.696,-0.214,-0.5,23800,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",42.84,43,42.8,42.91,0.265,0.62,4300,{"date":948,"open":933,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",42.775,42.62,42.645,-0.012,-0.03,1200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-28",42.44,42.69,42.4,42.657,0.388,0.92,7900,{"date":965,"open":242,"high":966,"low":242,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-27",42.293,42.269,0.107,0.25,2100,{"date":972,"open":973,"high":212,"low":282,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",42.14,42.162,0.157,0.37,3300,{"date":979,"open":980,"high":243,"low":981,"close":981,"change":982,"percent_change":983,"volume":170,"transactions":9,"vwap":981},"2026-05-22",42.27,42.0050011,-0.129,-0.31,{"date":985,"open":385,"high":385,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",41.975,42.134,-0.031,-0.07,2300,{"date":992,"open":265,"high":993,"low":265,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",42.19,42.165,0.496,1.19,1900,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":542,"volume":841,"transactions":9,"vwap":1002},"2026-05-19",41.86,41.45,41.669,-0.504,{"date":1005,"open":924,"high":924,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":819,"transactions":9,"vwap":1007},"2026-05-18",41.89,42.173,-0.281,-0.66,{"date":1011,"open":183,"high":183,"low":192,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-15",42.454,-0.845,-1.95,10500,{"date":1017,"open":943,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",43.36,42.68,43.299,0.541,1.27,16000,{"date":1025,"open":243,"high":1026,"low":243,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",42.83,42.758,0.822,1.96,6000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":166,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",42.245,41.805,41.936,-0.301,2500,{"date":1039,"open":548,"high":1040,"low":548,"close":1041,"change":1042,"percent_change":1043,"volume":977,"transactions":9,"vwap":1041},"2026-05-11",42.39,42.237,0.006,0.01,{"date":1045,"open":282,"high":1046,"low":282,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-08",42.267,42.231,0.651,1.57,5600,{"date":1052,"open":1053,"high":925,"low":1053,"close":384,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":384},"2026-05-07",41.46,0.122,0.29,1600,{"date":1058,"open":484,"high":1059,"low":484,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",41.458,1.023,2.53,3400,{"date":1064,"open":704,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":131,"volume":1050,"transactions":9,"vwap":1067},"2026-05-05",40.64,40.36,40.435,0.187,{"date":1070,"open":722,"high":904,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1056,"transactions":9,"vwap":1072},"2026-05-04",40.029999,40.248,-0.093,-0.23,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":1081,"volume":997,"transactions":9,"vwap":1079},"2026-05-01",40.080002,40.61,40.341,0.494,1.24,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":101,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-30",39.69,39.847,39.099998,0.61,3200,{"date":1090,"open":683,"high":683,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1088,"transactions":9,"vwap":1092},"2026-04-29",39.54,39.607,-0.235,-0.59,{"date":1096,"open":683,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":1094,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",39.842,39.534,-0.236,1800,{"date":1102,"open":874,"high":1103,"low":874,"close":1104,"change":1105,"percent_change":1106,"volume":946,"transactions":9,"vwap":1104},"2026-04-27",40.13,40.077999,0.338,0.85,{"date":1108,"open":1109,"high":1110,"low":1086,"close":1110,"change":1111,"percent_change":1029,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",39.13,39.74,0.765,90300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":766,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-23",39.36,39.43,38.92,38.975,-1.34,2200,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-22",38.9,39.505,0.781,2.02,3800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1099,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-21",39,39.080002,38.724,-0.61,1500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":60,"volume":1037,"transactions":9,"vwap":1140},"2026-04-20",39.07,39.089001,38.85,38.96,-0.283,{"date":1143,"open":1144,"high":779,"low":1144,"close":1145,"change":1146,"percent_change":196,"volume":1037,"transactions":9,"vwap":1145},"2026-04-17",38.81,39.243,0.622,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":954,"transactions":9,"vwap":1151},"2026-04-16",38.3,38.66,38.621,-0.004,-0.01,{"date":1155,"open":799,"high":1156,"low":799,"close":1156,"change":1157,"percent_change":1158,"volume":758,"transactions":9,"vwap":1156},"2026-04-15",38.625,1.067,2.84,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-14",37.07,37.558,0.868,2.37,3000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1165,"transactions":9,"vwap":1169},"2026-04-13",36.09,36.69,0.417,1.15,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":758,"transactions":9,"vwap":1176},"2026-04-10",36.15,36.38,36.273,0.393,1.1,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":776,"transactions":9,"vwap":1182},"2026-04-09",35.34,35.88,35.28,0.502,1.42,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",35.9,35.378,0.768,2.22,4500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":1198,"percent_change":1199,"volume":970,"transactions":9,"vwap":1196},"2026-04-07",34,34.61,33.88,0.104,0.3,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":856,"transactions":9,"vwap":1203},"2026-04-06",34.5,34.506,34.361,0.111,0.32,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1037,"transactions":9,"vwap":1210},"2026-04-02",33.99,34.395,33.855,-0.111,-0.32,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1203,"change":1219,"percent_change":1022,"volume":1220,"transactions":9,"vwap":1203},"2026-04-01",34.44,34.67,34.41,0.434,4200,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-31",33.040001,34.15,34.071999,1.398,4.28,7600,{"date":1230,"open":1231,"high":1231,"low":20,"close":20,"change":1232,"percent_change":406,"volume":997,"transactions":9,"vwap":20},"2026-03-30",33.060001,-0.253,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":776,"transactions":9,"vwap":1237},"2026-03-27",33.43,32.88,32.927,-0.829,-2.46,{"date":1241,"open":1218,"high":1218,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",33.756,-0.828,-2.39,5300,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-25",34.84,34.584,0.276,0.8,4900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":970,"transactions":9,"vwap":1257},"2026-03-24",34.6,34.62,34.308,-0.452,-1.3,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",34.68,35.07,34.76,0.589,1.72,6200,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-20",34.69,34.171,-0.765,-2.19,37100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-19",34.95,34.99,34.66,34.936,-0.264,-0.75,21800,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":997,"transactions":9,"vwap":1287},"2026-03-18",35.69,35.2,-0.528,-1.48,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":976,"volume":1088,"transactions":9,"vwap":1293},"2026-03-17",35.71,35.728,35.56,0.131,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1022,"volume":804,"transactions":9,"vwap":1301},"2026-03-16",35.36,35.85,35.35,35.597,0.445,{"date":1304,"open":1299,"high":1299,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-13",35.122,35.152,-0.555,-1.55,5100,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":899,"volume":997,"transactions":9,"vwap":1313},"2026-03-12",36.13,35.707,-0.583,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1055,"volume":1320,"transactions":9,"vwap":1318},"2026-03-11",36.41,36.29,0.106,1400,{"date":1322,"open":1323,"high":1324,"low":1312,"close":1325,"change":1326,"percent_change":422,"volume":893,"transactions":9,"vwap":1325},"2026-03-10",36.26,36.42,36.184,0.038,{"date":1328,"open":1300,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":751,"transactions":9,"vwap":1331},"2026-03-09",36.17,35.17,36.146,0.556,1.56,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",35.8,35.98,35.55,35.59,-0.578,-1.6,5900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":294,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",35.96,36.168,35.795,0.139,4800,{"date":1351,"open":1339,"high":1352,"low":1339,"close":1353,"change":1354,"percent_change":1355,"volume":1349,"transactions":9,"vwap":1353},"2026-03-04",36.12,36.028999,0.446,1.25,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1359},"2026-03-03",35.09,35.583,35.0099983,-0.289,-0.81,18400,{"date":1365,"open":1366,"high":1367,"low":1358,"close":1368,"change":1369,"percent_change":743,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",35.12,35.97,35.872,0.275,36700,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1301,"change":1375,"percent_change":1376,"volume":1037,"transactions":9,"vwap":1301},"2026-02-27",35.93,35.57,-0.614,-1.7,{"date":1378,"open":1379,"high":1379,"low":1174,"close":1380,"change":1381,"percent_change":818,"volume":1088,"transactions":9,"vwap":1380},"2026-02-26",37.02,36.211,-0.879,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",36.68,37.11,37.09,0.526,1.44,6400,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-24",36.0099983,36.59,36.564,0.404,1.12,5700,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":321,"volume":1405,"transactions":9,"vwap":1403},"2026-02-23",36.52,36.66,36.040001,36.16,-0.35,12400,{"date":1407,"open":1367,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1320,"transactions":9,"vwap":1410},"2026-02-20",36.56,35.94,36.51,0.462,1.28,{"date":1414,"open":1415,"high":1416,"low":1188,"close":1417,"change":1418,"percent_change":1419,"volume":841,"transactions":9,"vwap":1417},"2026-02-19",35.99,36.19,36.048,-0.138,-0.38,{"date":1421,"open":1392,"high":1422,"low":1392,"close":1423,"change":75,"percent_change":1424,"volume":1088,"transactions":9,"vwap":1423},"2026-02-18",36.45,36.186,0.95,{"date":1426,"open":1300,"high":1427,"low":1366,"close":1428,"change":1429,"percent_change":153,"volume":1430,"transactions":9,"vwap":1428},"2026-02-17",36.02,35.846,0.197,7700,{"date":1432,"open":1433,"high":1403,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-13",36.14,35.622,35.649,-0.472,-1.31,6100,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-12",37.060001,36.0019989,36.121,-0.866,-2.34,6800,{"date":1448,"open":807,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1030,"transactions":9,"vwap":1451},"2026-02-11",37.45,36.885,36.987,-0.126,-0.34,{"date":1455,"open":1456,"high":1456,"low":1385,"close":1457,"change":1458,"percent_change":1133,"volume":1459,"transactions":9,"vwap":1457},"2026-02-10",37.43,37.113,-0.228,4000,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-09",36.79,37.49,37.341,0.387,1.05,12300,{"date":1469,"open":1403,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-06",36.96,36,36.954,0.766,2.12,6700,{"date":1477,"open":1410,"high":1410,"low":1471,"close":1478,"change":1479,"percent_change":1480,"volume":811,"transactions":9,"vwap":1478},"2026-02-05",36.188,-0.671,-1.82,{"date":1482,"open":1483,"high":1483,"low":1394,"close":1484,"change":1485,"percent_change":1486,"volume":1245,"transactions":9,"vwap":1484},"2026-02-04",37.5,36.859,-0.54,-1.44,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":900,"transactions":9,"vwap":1491},"2026-02-03",38.18,37.12,37.399,-0.653,-1.72,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1220,"transactions":9,"vwap":1499},"2026-02-02",37.75,38.21,37.736,38.051998,0.018,0.05,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":920,"volume":1509,"transactions":9,"vwap":1507},"2026-01-30",38.060001,38.2,38.00099945,38.034,0.022,11400,{"date":1511,"open":643,"high":643,"low":1512,"close":1513,"change":1514,"percent_change":1376,"volume":1515,"transactions":9,"vwap":1513},"2026-01-29",37.15,38.012001,-0.658,22000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":294,"volume":1220,"transactions":9,"vwap":1521},"2026-01-28",38.69,38.746,38.44,38.67,0.15,{"date":1524,"open":1525,"high":822,"low":1526,"close":1527,"change":1528,"percent_change":1355,"volume":1529,"transactions":9,"vwap":1527},"2026-01-27",38.27,38.26,38.52,0.475,20600,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1535,"percent_change":1536,"volume":1459,"transactions":9,"vwap":1534},"2026-01-26",37.88,38.192,38.044998,0.19,0.5,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1251,"volume":1397,"transactions":9,"vwap":1542},"2026-01-23",37.61,37.97,37.58,37.855,0.302,{"date":1545,"open":1449,"high":1546,"low":1449,"close":1547,"change":1548,"percent_change":1549,"volume":751,"transactions":9,"vwap":1547},"2026-01-22",37.64,37.553,0.38,1.02,{"date":1551,"open":1552,"high":1553,"low":1462,"close":1554,"change":1555,"percent_change":169,"volume":1556,"transactions":9,"vwap":1554},"2026-01-21",36.9,37.459,37.173,0.367,14500,{"date":1558,"open":1559,"high":1463,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",37.44,36.77,36.806,-1.375,-3.6,12000,{"date":1566,"open":1525,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-16",38.46,38.16,38.181,0.03,0.08,10000,{"date":1574,"open":1575,"high":1520,"low":1576,"close":1576,"change":1577,"percent_change":83,"volume":849,"transactions":9,"vwap":1576},"2026-01-15",38.35,38.151,0.085,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1375,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-14",38.31,37.811,38.066002,-1.59,4100,{"date":1586,"open":1587,"high":1118,"low":1588,"close":1589,"change":1590,"percent_change":257,"volume":1127,"transactions":9,"vwap":1589},"2026-01-13",38.78,38.568,38.68,-0.043,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":75,"volume":751,"transactions":9,"vwap":1595},"2026-01-12",38.42,38.865,38.723,0.133,{"date":1598,"open":1599,"high":1521,"low":1600,"close":1601,"change":1199,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-09",38.36,38.19,38.59,0.78,38400,{"date":1605,"open":624,"high":624,"low":1606,"close":792,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":792},"2026-01-08",38.11,-0.165,-0.43,16600,{"date":1611,"open":1612,"high":644,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1438,"transactions":9,"vwap":1613},"2026-01-07",38.215,38.455,0.219,0.57,{"date":1617,"open":1149,"high":1599,"low":1618,"close":1619,"change":1620,"percent_change":1419,"volume":1621,"transactions":9,"vwap":1619},"2026-01-06",38.175,38.236,-0.146,6900,{"date":1623,"open":1601,"high":1624,"low":1625,"close":1626,"change":1295,"percent_change":75,"volume":1627,"transactions":9,"vwap":1626},"2026-01-05",38.615,38.361,38.382,5000,{"date":1629,"open":1630,"high":1630,"low":1505,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-02",39.064999,38.251,-0.217,-0.56,7100,{"date":1636,"open":1589,"high":1589,"low":1637,"close":1637,"change":1638,"percent_change":457,"volume":893,"transactions":9,"vwap":1637},"2025-12-31",38.468,-0.242,{"date":1640,"open":1521,"high":1641,"low":1521,"close":830,"change":1642,"percent_change":989,"volume":1643,"transactions":9,"vwap":830},"2025-12-30",38.77,-0.029,4400,{"date":1645,"open":1646,"high":1646,"low":607,"close":1647,"change":1648,"percent_change":1282,"volume":856,"transactions":9,"vwap":1647},"2025-12-29",38.83,38.739,-0.292,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1153,"volume":856,"transactions":9,"vwap":1653},"2025-12-26",39.19,39.02,39.030998,-0.005,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":920,"volume":1662,"transactions":9,"vwap":1660},"2025-12-24",39.029999,39.060001,38.88,39.035999,0.023,14100,{"date":1664,"open":883,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-23",39.014999,38.575,39.013,0.484,1.26,9000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":945,"volume":1678,"transactions":9,"vwap":1676},"2025-12-22",38.51,38.56,38.428,38.529,0.237,16300,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-19",37.9,38.292,0.511,1.35,8300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":795,"volume":804,"transactions":9,"vwap":1690},"2025-12-18",37.36,37.91,37.781,0.588,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1273,"volume":1430,"transactions":9,"vwap":1696},"2025-12-17",38.15,37.18,37.193,-0.832,{"date":1699,"open":1700,"high":823,"low":1700,"close":1701,"change":1702,"percent_change":1548,"volume":963,"transactions":9,"vwap":1701},"2025-12-16",37.72,38.025002,0.144,{"date":1704,"open":1520,"high":1520,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-15",37.84,37.881,-0.394,-1.03,20200,{"date":1711,"open":1712,"high":1712,"low":1505,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-12",39.2,38.275,-1.089,-2.77,9400,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1720},"2025-12-11",39.31,39.364,38.904,-0.347,-0.87,43000,{"date":1726,"open":1727,"high":852,"low":1728,"close":1729,"change":952,"percent_change":953,"volume":1430,"transactions":9,"vwap":1729},"2025-12-10",39.68,39.35,39.711,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":1446,"transactions":9,"vwap":1734},"2025-12-09",39.56,39.79,39.723,0.112,0.28,{"date":1738,"open":874,"high":1739,"low":1091,"close":1740,"change":1741,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1740},"2025-12-08",39.64,39.611,0.032,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":467,"volume":1749,"transactions":9,"vwap":1747},"2025-12-05",39.51,39.7,39.435,39.579,0.164,10100,{"date":1751,"open":1752,"high":693,"low":1712,"close":1753,"change":1754,"percent_change":1535,"volume":1755,"transactions":9,"vwap":1753},"2025-12-04",39.5,39.415,0.076,1700,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1723,"volume":1397,"transactions":9,"vwap":1760},"2025-12-03",39.28,39.44,39.339,-0.345,{"date":1763,"open":1739,"high":1764,"low":882,"close":1765,"change":1766,"percent_change":39,"volume":1767,"transactions":9,"vwap":1765},"2025-12-02",39.935,39.684,0.189,18500,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1419,"volume":1405,"transactions":9,"vwap":1772},"2025-12-01",39.65,39.23,39.495,-0.151,{"date":1775,"open":1744,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":467,"volume":1780,"transactions":9,"vwap":1778},"2025-11-28",39.81,39.455,39.646,0.166,18700,{"date":1782,"open":1758,"high":874,"low":1712,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-26",39.48,0.335,0.86,8700,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":1793,"volume":1192,"transactions":9,"vwap":1790},"2025-11-25",38.774,39.145,38.4,0.16,0.41,{"date":1795,"open":643,"high":1796,"low":1526,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-24",38.99,38.985,1.404,3.74,7000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1627,"transactions":9,"vwap":1806},"2025-11-21",37.54,37.89,37.3,37.581,0.1,0.27,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":928,"volume":789,"transactions":9,"vwap":1814},"2025-11-20",39.3,39.315,37.42,37.481,-0.753,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":1822,"volume":856,"transactions":9,"vwap":1820},"2025-11-19",37.95,38.555,38.234,0.369,0.97,{"date":1824,"open":1825,"high":792,"low":1463,"close":1826,"change":1827,"percent_change":734,"volume":1342,"transactions":9,"vwap":1826},"2025-11-18",38.049999,37.865,-0.519,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1009,"volume":1835,"transactions":9,"vwap":1833},"2025-11-17",38.62,38.91,38.029999,38.384,-0.254,17800,{"date":1837,"open":1838,"high":1641,"low":1581,"close":1839,"change":1840,"percent_change":1522,"volume":1430,"transactions":9,"vwap":1839},"2025-11-14",37.83,38.638,0.057,{"date":1842,"open":1758,"high":1758,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-13",38.469,38.581,-0.853,-2.16,8800,{"date":1849,"open":1733,"high":1733,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":990,"transactions":9,"vwap":1851},"2025-11-12",39.26,39.434,-0.163,-0.41,{"date":1855,"open":1856,"high":1770,"low":1812,"close":1857,"change":1858,"percent_change":1859,"volume":1030,"transactions":9,"vwap":1857},"2025-11-11",39.58,39.597,-0.192,-0.48,{"date":1861,"open":1109,"high":1862,"low":1109,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-10",39.83,39.789,1.049,2.71,18300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1870,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1870},"2025-11-07",38.58,38.74,37.93,-0.078,-0.2,9200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1446,"transactions":9,"vwap":1880},"2025-11-06",39.205,39.251,38.8,38.818,-0.724,-1.83,{"date":1884,"open":598,"high":1885,"low":598,"close":1886,"change":1887,"percent_change":1792,"volume":1888,"transactions":9,"vwap":1886},"2025-11-05",39.929,39.542,0.065,12900,{"date":1890,"open":747,"high":860,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-04",39.477,-0.769,-1.91,17500,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1349,"transactions":9,"vwap":1898},"2025-11-03",40.67,40.246,0.141,0.35,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":467,"volume":1907,"transactions":9,"vwap":1905},"2025-10-31",40.5,40.09,40.105,0.169,11100,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1815,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-10-30",40.57,39.936,-1.85,6300,{"date":1915,"open":1897,"high":465,"low":1916,"close":1917,"change":1918,"percent_change":111,"volume":1919,"transactions":9,"vwap":1917},"2025-10-29",40.41,40.689,0.482,11900,{"date":1921,"open":1776,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-10-28",40.209,39.62,40.207,0.724,1.83,4700,{"date":1929,"open":749,"high":1930,"low":749,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-27",39.492,39.483,0.845,2.19,24900,{"date":1936,"open":1937,"high":1587,"low":1937,"close":1839,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1839},"2025-10-24",38.23,0.618,1.63,5200,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":990,"transactions":9,"vwap":1945},"2025-10-23",37.77,38.040001,38.02,0.246,0.65,{"date":1949,"open":1871,"high":1871,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1220,"transactions":9,"vwap":1951},"2025-10-22",37.621,37.774,-0.376,-0.99,{"date":1955,"open":1526,"high":1956,"low":1957,"close":1694,"change":1212,"percent_change":533,"volume":1958,"transactions":9,"vwap":1694},"2025-10-21",38.32,37.99,9600,{"date":1960,"open":823,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":864,"transactions":9,"vwap":1963},"2025-10-20",38.39,38.042,38.261,0.441,1.17,{"date":1967,"open":1968,"high":1838,"low":1968,"close":799,"change":1969,"percent_change":1615,"volume":776,"transactions":9,"vwap":799},"2025-10-17",37.32,0.214,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1570,"volume":970,"transactions":9,"vwap":1974},"2025-10-16",37.92,38.099998,37.606,0.013,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":83,"percent_change":1981,"volume":758,"transactions":9,"vwap":1980},"2025-10-15",37.68,37.979,37.593,0.59,{"date":1983,"open":1984,"high":1984,"low":1441,"close":1985,"change":1986,"percent_change":1376,"volume":1252,"transactions":9,"vwap":1985},"2025-10-14",37.87,37.373,-0.648,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-13",37.67,38.13,38.021,1.073,2.9,7200,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-10-10",38.63,36.906,36.948,-1.409,-3.67,8900,{"date":2004,"open":1673,"high":1673,"low":1505,"close":2005,"change":2006,"percent_change":1501,"volume":1252,"transactions":9,"vwap":2005},"2025-10-09",38.357,0.021,{"date":2008,"open":2009,"high":800,"low":2010,"close":2011,"change":2012,"percent_change":996,"volume":1397,"transactions":9,"vwap":2011},"2025-10-08",38.272,38.202,38.336,0.452,{"date":2014,"open":1606,"high":1606,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1120,"transactions":9,"vwap":2016},"2025-10-07",37.829,37.884,-0.137,-0.36,{"date":2020,"open":2021,"high":823,"low":2022,"close":1991,"change":1348,"percent_change":976,"volume":2023,"transactions":9,"vwap":1991},"2025-10-06",37.76,37.74,54500,{"date":2025,"open":1504,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":1419,"volume":776,"transactions":9,"vwap":2027},"2025-10-03",38.152,37.882,-0.145,{"date":2030,"open":1937,"high":1937,"low":1984,"close":2031,"change":2032,"percent_change":90,"volume":887,"transactions":9,"vwap":2031},"2025-10-02",38.027,0.193,{"date":2034,"open":1449,"high":1689,"low":1449,"close":2035,"change":2036,"percent_change":2037,"volume":900,"transactions":9,"vwap":2035},"2025-10-01",37.834,0.068,0.18,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":131,"volume":1627,"transactions":9,"vwap":2041},"2025-09-30",37.59,37.766,37.4,0.173,{"date":2045,"open":2046,"high":2047,"low":2048,"close":1980,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1980},"2025-09-29",37.85,37.96,37.53,0.064,0.17,20500,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":1501,"volume":893,"transactions":9,"vwap":2056},"2025-09-26",37.55,37.291,37.529,0.019,{"date":2059,"open":2060,"high":1541,"low":2061,"close":2062,"change":2063,"percent_change":989,"volume":2064,"transactions":9,"vwap":2062},"2025-09-25",37.34,37.099998,37.51,-0.027,8500,{"date":2066,"open":1496,"high":2067,"low":2060,"close":2068,"change":2069,"percent_change":1485,"volume":1609,"transactions":9,"vwap":2068},"2025-09-24",37.79,37.537,-0.204,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1437,"volume":1685,"transactions":9,"vwap":2074},"2025-09-23",38.214,37.65,37.741,-0.501,{"date":2077,"open":814,"high":2078,"low":1681,"close":2078,"change":2079,"percent_change":945,"volume":1015,"transactions":9,"vwap":2078},"2025-09-22",38.242,0.236,{"date":2081,"open":2082,"high":2083,"low":1700,"close":2083,"change":2084,"percent_change":725,"volume":1062,"transactions":9,"vwap":2083},"2025-09-19",37.724,38.0060005,0.442,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":945,"volume":1220,"transactions":9,"vwap":2089},"2025-09-18",37.57,37.703,37.564,0.231,{"date":2092,"open":2093,"high":2094,"low":1386,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-17",37.385,37.437,37.333,-0.446,-1.18,5400,{"date":2100,"open":2047,"high":2101,"low":1943,"close":2102,"change":1152,"percent_change":1153,"volume":1800,"transactions":9,"vwap":2102},"2025-09-16",37.98,37.779,{"date":2104,"open":2040,"high":2067,"low":2087,"close":2105,"change":2106,"percent_change":2107,"volume":1621,"transactions":9,"vwap":2105},"2025-09-15",37.783,0.493,1.32,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1395,"percent_change":1178,"volume":1192,"transactions":9,"vwap":2111},"2025-09-12",36.88,37.29,{"date":2113,"open":1462,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1736,"volume":1120,"transactions":9,"vwap":2116},"2025-09-11",36.94,36.74,36.886,0.103,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":2124,"volume":841,"transactions":9,"vwap":2122},"2025-09-10",36.86,37.0099983,36.783,0.339,0.93,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":900,"transactions":9,"vwap":2129},"2025-09-09",36.54,36.24,36.444,0.119,0.33,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":776,"transactions":9,"vwap":2136},"2025-09-08",36.61,36.67,36.325,0.251,0.7,{"date":2140,"open":2141,"high":2142,"low":1367,"close":2143,"change":146,"percent_change":422,"volume":1994,"transactions":9,"vwap":2143},"2025-09-05",36.43,36.547,36.074001,{"date":2145,"open":1345,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":2149,"volume":170,"transactions":9,"vwap":2146},"2025-09-04",36.034,35.73,0.435,1.22,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":1926,"volume":954,"transactions":9,"vwap":2155},"2025-09-03",35.45,35.67,35.411,35.599,0.639,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":826,"volume":1030,"transactions":9,"vwap":2160},"2025-09-02",34.53,34.96,-0.304,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":804,"transactions":9,"vwap":2166},"2025-08-29",35.89,35.171,35.264,-0.622,-1.73,{"date":2170,"open":2153,"high":1367,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-08-28",35.5,35.886,0.243,0.68,8400,{"date":2177,"open":2178,"high":2153,"low":2178,"close":2179,"change":2180,"percent_change":2131,"volume":2181,"transactions":9,"vwap":2179},"2025-08-27",35.37,35.643,0.118,33000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":76,"percent_change":450,"volume":2187,"transactions":9,"vwap":2185},"2025-08-26",35.377,35.525,35.348,32900,{"date":2189,"open":1298,"high":2190,"low":2191,"close":2192,"change":2180,"percent_change":2131,"volume":2193,"transactions":9,"vwap":2192},"2025-08-25",35.605,35.151,35.385,19100,{"date":2195,"open":2196,"high":1181,"low":2196,"close":2197,"change":2198,"percent_change":775,"volume":2199,"transactions":9,"vwap":2197},"2025-08-22",34.71,35.267,0.661,9300,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":2017,"percent_change":2205,"volume":1389,"transactions":9,"vwap":2204},"2025-08-21",34.75,34.49,34.606,-0.39,{"date":2207,"open":1278,"high":1278,"low":2208,"close":2209,"change":2210,"percent_change":478,"volume":2175,"transactions":9,"vwap":2209},"2025-08-20",34.29,34.743,-0.356,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":871,"transactions":9,"vwap":2214},"2025-08-19",35.86,35.098999,-0.709,-1.98,{"date":2218,"open":1336,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2219},"2025-08-18",35.808,35.601,-0.018,-0.05,8000,{"date":2225,"open":1329,"high":1329,"low":2226,"close":2227,"change":2228,"percent_change":515,"volume":758,"transactions":9,"vwap":2227},"2025-08-15",35.75,35.826,-0.216,{"date":2230,"open":1299,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":900,"transactions":9,"vwap":2233},"2025-08-14",36.084,35.84,36.042,0.202,0.56,{"date":2237,"open":2238,"high":2239,"low":2226,"close":2232,"change":2240,"percent_change":368,"volume":1165,"transactions":9,"vwap":2232},"2025-08-13",36.18,36.229,-0.162,{"date":2242,"open":2243,"high":2244,"low":2171,"close":1442,"change":2245,"percent_change":1388,"volume":2002,"transactions":9,"vwap":1442},"2025-08-12",35.79,36.029999,0.512,{"date":2247,"open":2248,"high":2147,"low":2249,"close":2249,"change":2250,"percent_change":2018,"volume":1749,"transactions":9,"vwap":2249},"2025-08-11",35.51,35.49,-0.128,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-08",35.23,35.64,35.618,0.545,1.55,25300,{"date":2260,"open":2152,"high":2152,"low":2261,"close":2262,"change":2263,"percent_change":467,"volume":2264,"transactions":9,"vwap":2262},"2025-08-07",34.91,35.073002,0.147,10400,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":1029,"volume":2271,"transactions":9,"vwap":2269},"2025-08-06",34.39,34.98,34.926,0.673,31700,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":1037,"transactions":9,"vwap":2275},"2025-08-05",34.56,34.253,-0.271,-0.78,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":1913,"transactions":9,"vwap":2282},"2025-08-04",34.099998,34.54,34.524,0.722,2.14,{"date":2286,"open":2287,"high":1218,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":1475,"transactions":9,"vwap":2289},"2025-08-01",34.16,33.731,33.802,-0.975,-2.8,{"date":2293,"open":2294,"high":1183,"low":2295,"close":2295,"change":2296,"percent_change":627,"volume":1342,"transactions":9,"vwap":2295},"2025-07-31",35.18,34.777,0.244,{"date":2298,"open":2299,"high":1196,"low":2300,"close":2301,"change":1899,"percent_change":1793,"volume":1228,"transactions":9,"vwap":2301},"2025-07-30",34.55,34.391,34.533,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":1913,"transactions":9,"vwap":2305},"2025-07-29",34.8,34.392,-0.161,-0.47,{"date":2309,"open":2310,"high":2274,"low":1216,"close":2311,"change":1808,"percent_change":2312,"volume":767,"transactions":9,"vwap":2311},"2025-07-28",34.46,34.553,0.79,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":2318,"percent_change":2319,"volume":1475,"transactions":9,"vwap":2317},"2025-07-25",34.22,34.38,34.283,0.079,0.23,{"date":2321,"open":2322,"high":2323,"low":1195,"close":2324,"change":2325,"percent_change":18,"volume":783,"transactions":9,"vwap":2324},"2025-07-24",34.18,34.23,34.204,0.224,{"date":2327,"open":2328,"high":1195,"low":2329,"close":2330,"change":1779,"percent_change":46,"volume":1397,"transactions":9,"vwap":2330},"2025-07-23",33.81,33.75,33.98,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":226,"volume":1030,"transactions":9,"vwap":2335},"2025-07-22",34.2,33.61,33.814,-0.279,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2173,"percent_change":757,"volume":1994,"transactions":9,"vwap":2341},"2025-07-21",33.85,34.26,34.092999,{"date":2343,"open":1209,"high":1195,"low":2329,"close":2339,"change":2344,"percent_change":2037,"volume":2345,"transactions":9,"vwap":2339},"2025-07-18",0.062,101900,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2090,"percent_change":2351,"volume":1627,"transactions":9,"vwap":2350},"2025-07-17",33.66,33.96,33.788,0.69,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":975,"percent_change":121,"volume":1220,"transactions":9,"vwap":2356},"2025-07-16",33.63,33.38,33.557,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":1792,"percent_change":39,"volume":1030,"transactions":9,"vwap":2361},"2025-07-15",33.27,33.87,33.4,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":919,"percent_change":2368,"volume":1088,"transactions":9,"vwap":2367},"2025-07-14",33.22,33.33,32.94,33.24,0.07,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":1754,"percent_change":2319,"volume":1927,"transactions":9,"vwap":2373},"2025-07-11",33,33.3,33.216,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2037,"percent_change":153,"volume":1100,"transactions":9,"vwap":2377},"2025-07-10",33.13,33.14,33.011002,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":2384,"percent_change":1178,"volume":2385,"transactions":9,"vwap":2383},"2025-07-09",32.6,33.099998,32.96,0.36,61200,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2381,"change":2222,"percent_change":312,"volume":827,"transactions":9,"vwap":2381},"2025-07-08",32.879,32.51,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":533,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-07",32.82,32.532,32.65,-0.88,72300,{"date":2398,"open":2399,"high":2371,"low":2399,"close":2366,"change":2400,"percent_change":1424,"volume":871,"transactions":9,"vwap":2366},"2025-07-03",32.63,0.31,{"date":2402,"open":2403,"high":2399,"low":2404,"close":2399,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2399},"2025-07-02",32.56,32.53,0.43,1.34,9100,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1859,"percent_change":267,"volume":2413,"transactions":9,"vwap":2412},"2025-07-01",32.45,32.07,32.2,3700,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":346,"percent_change":450,"volume":2419,"transactions":9,"vwap":2418},"2025-06-30",32.83,32.46,32.68,19000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2423,"change":2425,"percent_change":1785,"volume":2426,"transactions":9,"vwap":2423},"2025-06-27",32.3,32.55,32.27,0.277,14800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-06-26",32,32.35,31.95,32.273,0.323,1.01,15100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":75,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2431},"2025-06-25",31.89,31.99,31.801,1.08,10900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2384,"percent_change":1171,"volume":963,"transactions":9,"vwap":2448},"2025-06-24",31.58,31.71,31.5,31.61,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":131,"percent_change":2454,"volume":946,"transactions":9,"vwap":2452},"2025-06-23",30.8,31.25,30.79,1.49,{"date":2456,"open":2457,"high":2458,"low":2453,"close":2453,"change":2459,"percent_change":2460,"volume":1165,"transactions":9,"vwap":2453},"2025-06-20",31.1,31.3,-0.312,-1,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":76,"volume":1634,"transactions":9,"vwap":2466},"2025-06-18",31.070999,31.29,31.02,31.102,0.042,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":413,"percent_change":2474,"volume":1913,"transactions":9,"vwap":2473},"2025-06-17",31.15,31.23,31.030001,31.059999,-0.89,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":131,"percent_change":2454,"volume":1927,"transactions":9,"vwap":2479},"2025-06-16",30.88,31.35,31.34,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2477,"change":2485,"percent_change":1708,"volume":2486,"transactions":9,"vwap":2477},"2025-06-13",30.82,31.12,30.78,-0.322,16800,{"date":2488,"open":2457,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":1062,"transactions":9,"vwap":2491},"2025-06-12",31.26,31.08,31.202,0.082,0.26,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2483,"change":2499,"percent_change":2500,"volume":1467,"transactions":9,"vwap":2483},"2025-06-11",31.21,31.38,31.042999,-0.094,-0.3,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":397,"volume":1634,"transactions":9,"vwap":2506},"2025-06-10",31.061001,31.236,31.01,31.214,0.194,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2465,"change":1748,"percent_change":96,"volume":1940,"transactions":9,"vwap":2465},"2025-06-09",30.86,31.025999,{"date":2513,"open":2514,"high":2515,"low":2451,"close":2516,"change":1548,"percent_change":1355,"volume":1755,"transactions":9,"vwap":2516},"2025-06-06",30.96,30.984,30.856,{"date":2518,"open":2519,"high":2457,"low":2520,"close":2520,"change":2521,"percent_change":2522,"volume":841,"transactions":9,"vwap":2520},"2025-06-05",30.83,30.476,-0.424,-1.37,{"date":2524,"open":2525,"high":2525,"low":2484,"close":2525,"change":422,"percent_change":2384,"volume":1120,"transactions":9,"vwap":2525},"2025-06-04",30.9,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2453,"change":101,"percent_change":2312,"volume":2530,"transactions":9,"vwap":2453},"2025-06-03",30.65,30.89,18800,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":1946,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-06-02",30.09,30.55,0.81,8600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":498,"volume":1584,"transactions":9,"vwap":2540},"2025-05-30",30.27,30.304,29.82,-0.176,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2546,"change":1808,"percent_change":247,"volume":997,"transactions":9,"vwap":2546},"2025-05-29",30.43,30.48,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":442,"volume":1267,"transactions":9,"vwap":2551},"2025-05-28",30.32,30.404,30.21,-0.12,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1127,"transactions":9,"vwap":2556},"2025-05-27",29.57,30.33,0.875,2.97,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1119,"volume":1940,"transactions":9,"vwap":2564},"2025-05-23",29.59,29.61,29.39,29.455,-0.401,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":811,"transactions":9,"vwap":2571},"2025-05-22",29.76,30.11,29.72,29.856,0.153,0.52,{"date":2575,"open":2570,"high":2556,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":789,"transactions":9,"vwap":2577},"2025-05-21",29.7,29.703,-0.307,-1.02,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":766,"volume":1627,"transactions":9,"vwap":2585},"2025-05-20",29.94,30.15,29.8,30.01,-0.16,{"date":2588,"open":2561,"high":2589,"low":2561,"close":2590,"change":2591,"percent_change":2592,"volume":1120,"transactions":9,"vwap":2590},"2025-05-19",30.226,30.17,-0.017,-0.06,{"date":2594,"open":2551,"high":2551,"low":2595,"close":2596,"change":2597,"percent_change":920,"volume":1389,"transactions":9,"vwap":2596},"2025-05-16",30.08,30.187,0.017,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2590,"change":2603,"percent_change":1608,"volume":2604,"transactions":9,"vwap":2590},"2025-05-15",29.81,30.345,29.79,-0.13,13000,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":75,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-05-14",29.96,30.359,30.3,1.13,23100,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2607,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2607},"2025-05-13",29.5,30.040001,29.465,0.67,2.29,14200,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2623,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2623},"2025-05-12",29.059999,29.29,28.79,1.62,5.85,34000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2630,"change":2368,"percent_change":969,"volume":2442,"transactions":9,"vwap":2630},"2025-05-09",27.67,27.739,27.58,{"date":2634,"open":2632,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1785,"volume":2639,"transactions":9,"vwap":2637},"2025-05-08",28,27.447,27.6,0.235,40600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":1501,"volume":2647,"transactions":9,"vwap":2645},"2025-05-07",27.423,27.47,27,27.365,0.015,32200,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":765,"percent_change":2654,"volume":2619,"transactions":9,"vwap":2653},"2025-05-06",27.175,27.515,27.151,27.35,-0.76,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":863,"volume":997,"transactions":9,"vwap":2660},"2025-05-05",27.61,27.7,27.473,27.56,-0.22,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1466,"volume":2669,"transactions":9,"vwap":2667},"2025-05-02",27.62,27.989,27.52,27.78,0.288,36900,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2674,"change":2675,"percent_change":2676,"volume":1919,"transactions":9,"vwap":2674},"2025-05-01",27.48,27.85,27.492,0.752,2.81,{"date":2678,"open":2679,"high":2680,"low":2679,"close":2681,"change":877,"percent_change":983,"volume":2682,"transactions":9,"vwap":2681},"2025-04-30",25.9,26.78,26.74,19500,{"date":2684,"open":2685,"high":2686,"low":2685,"close":2687,"change":2049,"percent_change":101,"volume":1267,"transactions":9,"vwap":2687},"2025-04-29",26.62,26.88,26.824,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":990,"transactions":9,"vwap":2692},"2025-04-28",26.863,26.372,26.76,-0.073,-0.27,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2618,"volume":900,"transactions":9,"vwap":2700},"2025-04-25",26.435,26.91,26.38,26.833,0.602,{"date":176,"open":2703,"high":2704,"low":172,"close":2704,"change":2705,"percent_change":886,"volume":2706,"transactions":9,"vwap":2704},25.835,26.231,0.396,21100]