[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQA":3,"homepage-market-summary":30,"stock-historical-QQA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QQA","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 QQQ Income Advantage ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.0203,5.8308,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},58.19,58.26,58.52,58.09,58.04,0.15,0.26,140169.05597,58.53,48.2,115137.1992445976,96.7,558,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},44.32,98702,36026137.010394,29.05,"2025-04-24",[184,187,197,207,217,228,238,248,257,267,277,286,296,307,318,328,338,349,360,371,382,393,402,413,424,434,442,453,463,470,479,488,497,508,516,526,534,544,553,562,572,582,588,597,606,614,625,636,646,657,668,676,687,698,706,714,725,732,742,751,759,767,773,780,789,793,800,809,816,823,830,838,845,852,859,866,875,881,887,895,902,910,915,922,929,937,945,954,962,969,975,981,987,993,1000,1007,1011,1018,1024,1029,1035,1040,1047,1051,1058,1064,1068,1076,1082,1089,1097,1105,1113,1121,1128,1136,1143,1150,1158,1164,1170,1177,1183,1191,1199,1204,1212,1219,1224,1230,1239,1246,1254,1262,1271,1279,1287,1295,1303,1310,1317,1324,1331,1339,1346,1355,1362,1370,1377,1384,1393,1402,1407,1412,1418,1424,1430,1436,1442,1450,1457,1464,1470,1478,1486,1492,1500,1507,1511,1517,1524,1529,1535,1541,1548,1555,1559,1567,1575,1580,1586,1592,1598,1603,1607,1612,1618,1623,1629,1635,1639,1644,1648,1653,1658,1662,1667,1672,1678,1682,1687,1690,1693,1696,1701,1704,1709,1713,1718,1721,1725,1732,1736,1740,1746,1750,1755,1759,1765,1770,1777,1784,1790,1794,1799,1803,1807,1813,1819,1823,1827,1833,1839,1843,1848,1854,1858,1864,1870,1874,1877,1883,1888,1892,1898,1904,1908,1914,1921,1926,1932,1936,1941,1946,1950,1957,1960,1965,1970,1975,1980,1985,1991,1996,2001,2006,2012,2017,2021,2024,2027,2033,2040,2046,2053,2060,2066,2070,2076,2083,2090,2096,2102,2109,2117,2123,2131,2136,2140,2145,2147,2153,2157,2161,2168,2173,2180,2186,2190,2196,2203,2208,2212,2218,2225,2232,2239,2244,2250,2254,2257,2263,2268,2274,2281,2286,2293,2299,2304,2312,2317,2324,2330,2337,2344,2351,2358,2363,2370,2377,2383,2389,2394,2400,2405,2410,2416,2421,2426,2433,2441,2447,2454,2460,2467,2474,2480,2487,2493,2500,2507,2513,2518,2526,2533,2540,2547,2554,2558,2564,2571,2578,2584,2591,2598],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1367,58.2448,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",57.76,58.07,57.64,0.4367,0.76,116947.178043,1735,57.9078,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":38,"volume":204,"transactions":205,"vwap":206},"2026-10-02",57.72,57.85,57.53,57.6033,0.3333,188099.402132,1665,57.6827,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":23,"volume":214,"transactions":215,"vwap":216},"2026-10-01",57.26,57.6395,56.9097,57.27,0.1509,174161.216562,1219,57.0753,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",57.09,57.5,57.07,57.1191,0.1591,0.28,113741.640553,928,57.269,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",57.12,56.83,56.96,0.01,0.02,86791.413971,967,56.9608,{"date":239,"open":212,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",57.3099,56.68,56.95,-0.33,-0.58,68105.013111,952,56.9493,{"date":249,"open":250,"high":201,"low":251,"close":252,"change":82,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",57.37,56.99,57.28,0.25,115140.110559,1116,57.2172,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":82,"volume":264,"transactions":265,"vwap":266},"2026-09-24",56.93,57.4398,56.762705,57.14,0.08,173697.89311,1448,56.9946,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",57.32,56.88,57.06,-0.2282,-0.4,102037.324327,1022,57.0349,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":-6,"volume":283,"transactions":284,"vwap":285},"2026-09-22",57.04,57.38,57.2882,-0.0018,74955.129699,845,57.2348,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",56.46,57.39,57.29,0.692,1.22,100652.684577,1271,57.0457,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",56.61,56.63,56.26,56.598,0.213,0.38,94838.519194,1188,56.4181,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",56.25,56.41,56.19,56.385,0.805,1.45,120913.073409,1497,56.3259,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":22,"volume":325,"transactions":326,"vwap":327},"2026-09-16",55.79,56.0212,55.225,55.58,0.0837,107130.437589,1616,55.7331,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",55.83,55.46,55.4963,-0.2737,-0.49,124358.596845,885,55.6055,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",55.59,56.09,55.38,55.77,-0.39,-0.69,73298.63968,907,55.7569,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",56.23,56.28,55.9672,56.16,0.42,0.75,109718.090686,1050,56.1567,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",55.73,56.0499,55.5667,55.74,-0.41,-0.73,108863.043221,1209,55.7322,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",56.34,56.40746,56.035,56.15,-0.15,-0.27,108454.607057,1033,56.1971,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",56.5,56.52,56.11,56.3,-0.0127,-0.02,140459.399347,1286,56.3564,{"date":394,"open":395,"high":384,"low":354,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",56.4,56.3127,0.1177,0.21,96019.075472,909,56.2889,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",55.88,56.31,55.71,56.195,0.5679,1.02,59517.927896,839,56.0924,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",55.51,55.67,55.31,55.6271,0.1727,0.31,91050.949153,904,55.583,{"date":425,"open":426,"high":330,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",55.41,55.33,55.4544,-0.6956,-1.24,147155.651143,874,55.6406,{"date":435,"open":436,"high":354,"low":404,"close":376,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",56.01,0.0931,0.17,94636.172146,1061,55.9951,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",56.37,56.74,55.95,56.0569,-0.3031,-0.54,132635.866396,1247,56.1316,{"date":454,"open":455,"high":456,"low":446,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",56.12,56.43,56.36,0.65,1.17,86927.236656,936,56.1767,{"date":464,"open":465,"high":330,"low":465,"close":406,"change":152,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",55.24,0.07,74467.44035,791,55.6355,{"date":471,"open":472,"high":473,"low":474,"close":416,"change":81,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",55.78,56.2499,55.43,0.61,159549.791017,1027,55.6154,{"date":480,"open":331,"high":481,"low":482,"close":427,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",55.55,55.0502,-0.91,-1.62,90194.552936,1057,55.3728,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":398,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",56.47,55.98,56.24,0.37,87293.88062,1161,56.217,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",56.17,56.44,55.8985,56.03,-0.28,-0.5,84590.893551,877,56.0591,{"date":509,"open":510,"high":510,"low":376,"close":405,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",56.66,-0.11,-0.19,83998.70222,942,56.428,{"date":517,"open":510,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",56.9492,56.305,56.42,-0.62,-1.09,171133.123261,1629,56.4366,{"date":527,"open":252,"high":528,"low":529,"close":279,"change":530,"percent_change":531,"volume":532,"transactions":236,"vwap":533},"2026-08-17",57.3299,57.01,-0.04,-0.07,92412.792558,57.1311,{"date":535,"open":536,"high":537,"low":259,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",57.33,57.51,57.08,-0.0897,-0.16,89929.1908,1100,57.0556,{"date":545,"open":546,"high":290,"low":547,"close":548,"change":127,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",56.91,56.73,57.1697,0.83,82679.390941,793,57.1629,{"date":554,"open":555,"high":555,"low":299,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",56.94,56.6997,0.3164,0.56,77680.085203,972,56.7468,{"date":563,"open":241,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",56.716,56.27,56.3833,-0.1217,-0.22,116911.878736,1078,56.4227,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":568,"volume":579,"transactions":580,"vwap":581},"2026-08-10",56.75,56.9999,56.4695,56.505,-0.125,120638.499962,1178,56.6069,{"date":583,"open":490,"high":574,"low":492,"close":299,"change":127,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",0.84,131285.355669,1039,56.5462,{"date":589,"open":590,"high":591,"low":320,"close":354,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",55.81,56.39,-0.05,-0.09,118462.335013,1125,56.1809,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":273,"percent_change":172,"volume":603,"transactions":604,"vwap":605},"2026-08-05",56.55,57,56.204215,56.21,189756.465005,1728,56.5515,{"date":607,"open":343,"high":608,"low":343,"close":298,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",56.9,1.35,2.44,120443.455649,1158,56.3814,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",54.6,55.35,54.3,55.26,0.77,1.41,136899.806718,1469,54.8716,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",54.84,55.14,53.82,54.49,0.425,0.79,122717.773016,1306,54.364,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",53.38,54.18,54.065,1.455,2.77,96031.342813,1071,53.8613,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",53.63,54.22,52.49,52.61,-0.9263,-1.73,120815.352743,1351,53.0281,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",53.71,53.8,52.95,53.5363,-0.5037,-0.93,143366.083439,1110,53.4794,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":593,"percent_change":112,"volume":673,"transactions":674,"vwap":675},"2026-07-27",54.86,53.595,54.04,110506.878502,1400,53.9394,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",54.71,54.88,53.99,54.13,-0.52,-0.95,101079.179452,1399,54.3463,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",54.765,55.3,54.4,54.65,-0.97,-1.74,199570.546277,2280,54.6668,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":568,"percent_change":344,"volume":703,"transactions":704,"vwap":705},"2026-07-22",55.44,55.82,55.62,100319.103419,1040,55.6614,{"date":707,"open":362,"high":602,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":236,"vwap":713},"2026-07-21",55.37,55.84,0.88,1.6,123302.501057,55.7583,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",55.13,55.565,54.82,54.96,-0.45,-0.81,157300.758796,1827,55.1807,{"date":726,"open":716,"high":320,"low":727,"close":426,"change":728,"percent_change":522,"volume":729,"transactions":730,"vwap":731},"2026-07-17",54.7,-0.61,106832.304861,1392,55.3356,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",56.51,55.785,56.02,-0.79,-1.39,88583.699626,1066,56.2014,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":377,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-15",57.24,56.325,56.81,-0.26,101105.174682,1375,56.686,{"date":752,"open":555,"high":753,"low":754,"close":232,"change":102,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",57.03,56.5139,0.94,90020.947946,1246,56.8846,{"date":760,"open":761,"high":555,"low":762,"close":456,"change":721,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",56.69,56.29,-1.42,141882.375052,1708,56.5093,{"date":768,"open":232,"high":769,"low":770,"close":744,"change":771,"percent_change":224,"volume":772,"transactions":9,"vwap":744},"2026-07-10",57.56,56.76,0.16,216100,{"date":774,"open":445,"high":775,"low":241,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-09",57.23,57.080002,0.781,1.39,78700,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",55.86,56.407,55.57,56.299,0.109,0.19,142800,{"date":790,"open":385,"high":770,"low":791,"close":311,"change":737,"percent_change":738,"volume":792,"transactions":9,"vwap":311},"2026-07-07",55.795,147500,{"date":794,"open":231,"high":795,"low":547,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-06",57.18,56.98,0.731,1.3,116700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",57.16,57.34,55.9,56.249,-0.696,-1.22,107600,{"date":810,"open":262,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",57.515,56.945,-0.688,-1.19,81900,{"date":817,"open":546,"high":818,"low":231,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",57.696,57.633,0.784,1.38,111000,{"date":824,"open":310,"high":600,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",55.63,56.849,1.079,1.93,104800,{"date":831,"open":832,"high":833,"low":834,"close":343,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":343},"2026-06-26",55.7,56.22,55.42,-0.48,-0.85,121500,{"date":839,"open":840,"high":840,"low":841,"close":309,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":309},"2026-06-25",57.13,55.69,0.4,0.72,174700,{"date":846,"open":847,"high":734,"low":848,"close":849,"change":172,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-24",56.32,55.47,55.85,-1.26,123800,{"date":853,"open":492,"high":231,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-23",55.96,56.56,-1.036,-1.8,130600,{"date":860,"open":200,"high":861,"low":862,"close":863,"change":864,"percent_change":814,"volume":865,"transactions":9,"vwap":863},"2026-06-22",58.049,57.43,57.596,-0.694,155600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",58,58.36,57.6,58.29,1.16,2.03,118800,{"date":876,"open":877,"high":877,"low":555,"close":840,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":840},"2026-06-17",58.02,-0.37,-0.64,130700,{"date":882,"open":883,"high":883,"low":220,"close":220,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":220},"2026-06-16",58.32,-0.8,-1.37,98500,{"date":888,"open":889,"high":25,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-15",58.16,57.9,58.3,1.24,2.17,97600,{"date":896,"open":897,"high":898,"low":300,"close":899,"change":900,"percent_change":132,"volume":901,"transactions":9,"vwap":899},"2026-06-12",56.8,57.208,57.060001,0.494,172600,{"date":903,"open":427,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",56.67,55.15,56.566,1.416,2.57,66400,{"date":911,"open":912,"high":734,"low":719,"close":905,"change":836,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-06-10",55.66,-1.52,102200,{"date":916,"open":840,"high":262,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",54.495,56,-0.63,-1.11,150400,{"date":923,"open":924,"high":925,"low":373,"close":299,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":299},"2026-06-08",56.62,57.019001,0.69,1.23,78300,{"date":930,"open":220,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",57.7,55.72,55.94,-2.07,-3.57,126800,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":112,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",57.77,58.203,57.524,58.0099983,-0.29,186000,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",58.28,58.31,57.96,58.18,-0.06,-0.1,110900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":787,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-02",58.040001,58.382,57.828,58.24,0.33,138900,{"date":963,"open":964,"high":891,"low":965,"close":966,"change":253,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-01",57.87,57.67,58.049999,0.43,207300,{"date":970,"open":971,"high":20,"low":972,"close":973,"change":22,"percent_change":23,"volume":974,"transactions":9,"vwap":973},"2026-05-29",57.79,57.63,57.8,122800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":960,"percent_change":38,"volume":974,"transactions":9,"vwap":980},"2026-05-28",57.44,57.97,57.139,57.65,{"date":982,"open":983,"high":983,"low":776,"close":269,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":269},"2026-05-27",57.58,-0.08,-0.14,96300,{"date":988,"open":744,"high":989,"low":600,"close":990,"change":88,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-26",57.69,57.4,1.31,106400,{"date":994,"open":995,"high":996,"low":997,"close":510,"change":998,"percent_change":999,"volume":874,"transactions":9,"vwap":510},"2026-05-22",56.85,56.92,56.6,0.13,0.23,{"date":1001,"open":565,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":398,"volume":1006,"transactions":9,"vwap":1004},"2026-05-21",56.645,56.099998,56.53,0.12,106200,{"date":1008,"open":404,"high":490,"low":404,"close":310,"change":1009,"percent_change":117,"volume":1010,"transactions":9,"vwap":310},"2026-05-20",0.667,180100,{"date":1012,"open":472,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":366,"volume":1017,"transactions":9,"vwap":1015},"2026-05-19",56.307,55.4,55.743,-0.232,131100,{"date":1019,"open":405,"high":405,"low":825,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-18",55.975,-0.655,-1.16,102900,{"date":1025,"open":770,"high":1026,"low":310,"close":299,"change":449,"percent_change":1027,"volume":1028,"transactions":9,"vwap":299},"2026-05-15",56.965,-0.94,147800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":23,"percent_change":137,"volume":1034,"transactions":9,"vwap":1033},"2026-05-14",56.82,57.335,57.17,111400,{"date":1036,"open":1031,"high":899,"low":1037,"close":546,"change":1038,"percent_change":926,"volume":1039,"transactions":9,"vwap":546},"2026-05-13",56.45,0.39,79300,{"date":1041,"open":1042,"high":298,"low":1043,"close":385,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":385},"2026-05-12",56.58,55.945,-0.3,-0.53,105400,{"date":1048,"open":1049,"high":608,"low":997,"close":1031,"change":1005,"percent_change":398,"volume":1050,"transactions":9,"vwap":1031},"2026-05-11",56.77,84900,{"date":1052,"open":847,"high":1053,"low":354,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-08",56.72,56.7,0.806,1.44,64300,{"date":1059,"open":491,"high":499,"low":1060,"close":1061,"change":1062,"percent_change":952,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",55.776,55.894,-0.056,96700,{"date":1065,"open":340,"high":446,"low":1066,"close":446,"change":1067,"percent_change":927,"volume":886,"transactions":9,"vwap":446},"2026-05-06",55.52,0.68,{"date":1069,"open":1070,"high":474,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",55.19,55,55.27,0.44,0.8,111500,{"date":1077,"open":1078,"high":1071,"low":1079,"close":1080,"change":951,"percent_change":511,"volume":1081,"transactions":9,"vwap":1080},"2026-05-04",54.91,54.62,54.83,123900,{"date":1083,"open":692,"high":1071,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-01",54.58,54.89,0.32,0.59,202500,{"date":1090,"open":691,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",54.75,53.97,54.57,0.437,0.81,111700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":420,"volume":1104,"transactions":9,"vwap":1102},"2026-04-29",54.060001,54.29,53.92,54.133,0.167,109200,{"date":1106,"open":1099,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-28",54.195,53.754,53.966,-0.354,-0.65,72000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":82,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",54.37,54.42,54.14,54.32,0.074,84600,{"date":1122,"open":1099,"high":1115,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-24",53.885,54.246,0.576,1.07,132300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":512,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",53.84,53.93,53.35,53.67,-0.35,198800,{"date":1137,"open":1138,"high":1131,"low":1139,"close":1140,"change":558,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",53.61,53.516,53.86,1.05,87500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":540,"percent_change":1044,"volume":1149,"transactions":9,"vwap":1148},"2026-04-21",53.62,53.934,53.218,53.3,122900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":449,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-20",53.54,53.57,53.199,53.46,-1,123500,{"date":1159,"open":660,"high":1160,"low":1161,"close":1162,"change":967,"percent_change":1074,"volume":1163,"transactions":9,"vwap":1162},"2026-04-17",54.029999,53.75,54,146700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1153,"change":1005,"percent_change":89,"volume":1169,"transactions":9,"vwap":1153},"2026-04-16",53.49,53.66,53.28,157400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":137,"percent_change":132,"volume":1176,"transactions":9,"vwap":1175},"2026-04-15",53.040001,53.47,52.99,53.45,80800,{"date":1178,"open":1179,"high":1174,"low":1180,"close":1174,"change":52,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1174},"2026-04-14",52.7,52.62,0.93,86300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":632,"volume":1190,"transactions":9,"vwap":1188},"2026-04-13",52.029999,52.706,51.95,52.5,0.41,210500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":511,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-10",52.21,52.268,51.98,52.09,-0.21,133500,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1203,"change":1189,"percent_change":632,"volume":909,"transactions":9,"vwap":1203},"2026-04-09",52.325,51.62,52.2,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-08",52.040001,51.555,51.79,1.09,2.15,201800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":233,"percent_change":234,"volume":1218,"transactions":9,"vwap":1217},"2026-04-07",50.46,50.82,50,50.7,104900,{"date":1220,"open":1214,"high":1221,"low":1214,"close":1222,"change":398,"percent_change":355,"volume":1223,"transactions":9,"vwap":1222},"2026-04-06",50.785,50.69,77000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":152,"percent_change":263,"volume":1229,"transactions":9,"vwap":1227},"2026-04-02",49.76,50.48,49.16,69900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-01",50.32,50.67,50.175,50.44,0.562,1.13,304100,{"date":1240,"open":1241,"high":1216,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-31",48.83,49.878,1.467,3.03,148000,{"date":1247,"open":1248,"high":1249,"low":26,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-30",49.060001,49.19,48.411,-0.342,-0.7,225200,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-27",49.49,48.63,48.753,-0.887,-1.79,230600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",50.36,50.62,49.575,49.64,-0.961,-1.9,127500,{"date":1272,"open":1273,"high":1274,"low":1235,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",50.68,50.884,50.601,0.314,0.62,69000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":721,"volume":1286,"transactions":9,"vwap":1284},"2026-03-24",50.365,50.61,50.14,50.287,-0.411,167400,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":842,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",51.0099983,51.19,50.54,50.698,0.203,95100,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",51.28,50.24,50.495,-0.855,-1.67,178200,{"date":1304,"open":1290,"high":1207,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",50.85,51.35,-0.127,-0.25,163400,{"date":1311,"open":1195,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":522,"volume":1316,"transactions":9,"vwap":1314},"2026-03-18",52,51.46,51.477,-0.567,70100,{"date":1318,"open":1319,"high":1320,"low":1187,"close":1321,"change":1322,"percent_change":1038,"volume":1323,"transactions":9,"vwap":1321},"2026-03-17",52.049999,52.24,52.043999,0.201,45000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":459,"volume":1112,"transactions":9,"vwap":1329},"2026-03-16",51.76,52.289,51.7,51.843,0.6,{"date":1332,"open":1208,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-13",51.89,51.165,51.243,-0.229,-0.44,65800,{"date":1340,"open":1312,"high":1312,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-12",51.45,51.472,-0.736,-1.41,75800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-11",52.39,52.4,52.0099983,52.208,0.028,0.05,96500,{"date":1356,"open":1357,"high":1358,"low":1206,"close":1359,"change":531,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-10",52.22,52.56,52.18,-0.13,65600,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1067,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-09",51.21,52.355,51,52.25,1.32,116000,{"date":1371,"open":1328,"high":1372,"low":1341,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",51.99,51.57,-0.595,-1.14,77200,{"date":1378,"open":1203,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":378,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",52.44,51.73,52.165,-0.141,97000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-04",51.9,52.46,51.854,52.306,0.654,1.27,82300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-03",51.47,51.82,50.86,51.652,-0.438,-0.84,130500,{"date":1403,"open":1202,"high":1404,"low":1341,"close":1196,"change":1405,"percent_change":389,"volume":1406,"transactions":9,"vwap":1196},"2026-03-02",52.3,-0.01,135200,{"date":1408,"open":1409,"high":1193,"low":1409,"close":1410,"change":593,"percent_change":112,"volume":1411,"transactions":9,"vwap":1410},"2026-02-27",51.63,52.099998,193900,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":334,"percent_change":664,"volume":1417,"transactions":9,"vwap":1416},"2026-02-26",52.76,51.779,52.19,112700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":38,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-25",52.29,52.68,1.11,71600,{"date":1425,"open":1426,"high":1348,"low":1427,"close":1410,"change":1125,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1410},"2026-02-24",51.75,51.465,1.12,54400,{"date":1431,"open":1195,"high":1195,"low":1432,"close":1433,"change":856,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-23",51.382,51.524,-1.97,93100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1358,"change":355,"percent_change":1095,"volume":1441,"transactions":9,"vwap":1358},"2026-02-20",52.080002,52.63,51.84,99300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1134,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",52.12,52.32,51.97,52.14,-0.181,151500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1277,"volume":1441,"transactions":9,"vwap":1455},"2026-02-18",52.15,52.638,51.96,52.321,0.321,{"date":1458,"open":1459,"high":1404,"low":1460,"close":1312,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1312},"2026-02-17",51.92,51.33,0.03,0.06,100000,{"date":1465,"open":1459,"high":1466,"low":1467,"close":1446,"change":1468,"percent_change":107,"volume":1469,"transactions":9,"vwap":1446},"2026-02-13",52.33,51.52,0.123,126300,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",53.0099983,51.78,51.847,-1.032,-1.95,129300,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-11",53.14,52.36,52.879,0.189,0.36,88400,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":943,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-10",53.049999,52.69,-0.55,104100,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":493,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-09",52.57,53.125,52.26,52.98,0.7,108400,{"date":1501,"open":1502,"high":1503,"low":1504,"close":651,"change":1141,"percent_change":1505,"volume":1506,"transactions":9,"vwap":651},"2026-02-06",51.85,52.85,51.723,2.04,115000,{"date":1508,"open":1208,"high":1452,"low":1509,"close":1510,"change":1111,"percent_change":430,"volume":1294,"transactions":9,"vwap":1510},"2026-02-05",51.34,51.56,{"date":1512,"open":1513,"high":1514,"low":1473,"close":1193,"change":1515,"percent_change":763,"volume":1516,"transactions":9,"vwap":1193},"2026-02-04",52.81,52.93,-0.75,140000,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":172,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-03",53.81,52.575,52.96,-1.32,141200,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1133,"change":842,"percent_change":356,"volume":1528,"transactions":9,"vwap":1133},"2026-02-02",53.2,53.83,80700,{"date":1530,"open":1531,"high":1133,"low":1532,"close":1533,"change":73,"percent_change":683,"volume":1534,"transactions":9,"vwap":1533},"2026-01-30",53.41,53.09,53.27,84200,{"date":1536,"open":1160,"high":1160,"low":1537,"close":1538,"change":1539,"percent_change":878,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",53.02,53.78,-0.2,174100,{"date":1542,"open":1162,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":23,"volume":1547,"transactions":9,"vwap":1545},"2026-01-28",54.098999,53.772,53.98,0.139,137200,{"date":1549,"open":1161,"high":1550,"low":648,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-27",53.96,53.841,0.281,0.52,125500,{"date":1556,"open":638,"high":1133,"low":1148,"close":1557,"change":999,"percent_change":967,"volume":1558,"transactions":9,"vwap":1557},"2026-01-26",53.56,93300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":771,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-23",53.24,53.48,53.028999,53.33,0.3,86900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":159,"volume":1574,"transactions":9,"vwap":1572},"2026-01-22",53.34,53.44,52.89,53.17,0.29,118000,{"date":1576,"open":1320,"high":1572,"low":1320,"close":1577,"change":1578,"percent_change":1579,"volume":808,"transactions":9,"vwap":1577},"2026-01-21",52.88,0.63,1.21,{"date":1581,"open":1379,"high":1582,"low":1583,"close":1367,"change":885,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1367},"2026-01-20",52.739,52.17,-2.56,132200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1145,"change":1461,"percent_change":1462,"volume":1591,"transactions":9,"vwap":1145},"2026-01-16",53.55,53.87,53.4,157700,{"date":1593,"open":1594,"high":1595,"low":1588,"close":1596,"change":22,"percent_change":224,"volume":1597,"transactions":9,"vwap":1596},"2026-01-15",53.91,53.925,53.59,101800,{"date":1599,"open":1161,"high":1101,"low":1600,"close":1570,"change":273,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1570},"2026-01-14",53.060001,-0.74,134800,{"date":1604,"open":1131,"high":1115,"low":1605,"close":1130,"change":952,"percent_change":512,"volume":1606,"transactions":9,"vwap":1130},"2026-01-13",53.653,174900,{"date":1608,"open":1145,"high":1609,"low":1610,"close":1611,"change":152,"percent_change":466,"volume":928,"transactions":9,"vwap":1611},"2026-01-12",54.073002,53.605,53.94,{"date":1613,"open":1614,"high":1545,"low":1615,"close":1616,"change":59,"percent_change":584,"volume":1617,"transactions":9,"vwap":1616},"2026-01-09",53.6,53.39,53.9,92500,{"date":1619,"open":648,"high":648,"low":1620,"close":1175,"change":1621,"percent_change":1622,"volume":874,"transactions":9,"vwap":1175},"2026-01-08",53.22,-0.23,-0.43,{"date":1624,"open":1625,"high":1626,"low":1152,"close":1627,"change":389,"percent_change":530,"volume":1628,"transactions":9,"vwap":1627},"2026-01-07",53.69,53.945,53.68,84700,{"date":1630,"open":1615,"high":1631,"low":1632,"close":1633,"change":842,"percent_change":356,"volume":1634,"transactions":9,"vwap":1633},"2026-01-06",53.74,53.29,53.7,139500,{"date":1636,"open":1166,"high":1145,"low":1637,"close":1148,"change":303,"percent_change":843,"volume":1638,"transactions":9,"vwap":1148},"2026-01-05",53.21,101400,{"date":1640,"open":1166,"high":1152,"low":1641,"close":1642,"change":952,"percent_change":512,"volume":1643,"transactions":9,"vwap":1642},"2026-01-02",52.72,52.92,64200,{"date":1645,"open":1132,"high":1646,"low":1497,"close":1537,"change":878,"percent_change":345,"volume":1647,"transactions":9,"vwap":1537},"2025-12-31",53.37,84000,{"date":1649,"open":1175,"high":1650,"low":1132,"close":1615,"change":1651,"percent_change":951,"volume":1652,"transactions":9,"vwap":1615},"2025-12-30",53.53,-0.03,83000,{"date":1654,"open":1533,"high":1655,"low":1561,"close":1656,"change":377,"percent_change":503,"volume":1657,"transactions":9,"vwap":1656},"2025-12-29",53.58,53.42,64700,{"date":1659,"open":1633,"high":1162,"low":1660,"close":1153,"change":531,"percent_change":1360,"volume":1661,"transactions":9,"vwap":1153},"2025-12-26",53.43,47400,{"date":1663,"open":1656,"high":1664,"low":1665,"close":1664,"change":107,"percent_change":59,"volume":1666,"transactions":9,"vwap":1664},"2025-12-24",53.64,53.316,48600,{"date":1668,"open":1669,"high":1590,"low":1670,"close":1590,"change":438,"percent_change":1086,"volume":1671,"transactions":9,"vwap":1590},"2025-12-23",53.19,53.16,58900,{"date":1673,"open":1590,"high":1590,"low":1674,"close":1675,"change":1308,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-12-22",53.156,53.23,-0.47,79200,{"date":1679,"open":1172,"high":1680,"low":1172,"close":1562,"change":1073,"percent_change":549,"volume":1681,"transactions":9,"vwap":1562},"2025-12-19",53.79,127600,{"date":1683,"open":1174,"high":1684,"low":1685,"close":1172,"change":1067,"percent_change":798,"volume":1686,"transactions":9,"vwap":1172},"2025-12-18",53.275,52.705,69300,{"date":1688,"open":1637,"high":1637,"low":1689,"close":1481,"change":721,"percent_change":913,"volume":1617,"transactions":9,"vwap":1481},"2025-12-17",52.27,{"date":1691,"open":1521,"high":1562,"low":1692,"close":1572,"change":998,"percent_change":253,"volume":1566,"transactions":9,"vwap":1572},"2025-12-16",52.725,{"date":1694,"open":1614,"high":1614,"low":1514,"close":1172,"change":593,"percent_change":112,"volume":1695,"transactions":9,"vwap":1172},"2025-12-15",111100,{"date":1697,"open":1538,"high":1538,"low":1698,"close":1699,"change":1601,"percent_change":885,"volume":1700,"transactions":9,"vwap":1699},"2025-12-12",52.91,53.13,133300,{"date":1702,"open":1616,"high":680,"low":1569,"close":1589,"change":1703,"percent_change":243,"volume":1491,"transactions":9,"vwap":1589},"2025-12-11",-0.18,{"date":1705,"open":629,"high":1706,"low":1153,"close":1707,"change":253,"percent_change":137,"volume":1708,"transactions":9,"vwap":1707},"2025-12-10",54.099998,54.049999,97300,{"date":1710,"open":1161,"high":680,"low":1614,"close":660,"change":1711,"percent_change":438,"volume":1712,"transactions":9,"vwap":660},"2025-12-09",0.09,88800,{"date":1714,"open":1715,"high":1715,"low":1716,"close":659,"change":512,"percent_change":1134,"volume":1717,"transactions":9,"vwap":659},"2025-12-08",54.02,53.601,65500,{"date":1719,"open":1595,"high":680,"low":1614,"close":1616,"change":420,"percent_change":38,"volume":1720,"transactions":9,"vwap":1616},"2025-12-05",92700,{"date":1722,"open":1723,"high":1723,"low":638,"close":1596,"change":951,"percent_change":511,"volume":1724,"transactions":9,"vwap":1596},"2025-12-04",53.85,82200,{"date":1726,"open":1660,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":787,"volume":1731,"transactions":9,"vwap":1729},"2025-12-03",53.825,53.304,53.65,0.1,230900,{"date":1733,"open":1734,"high":680,"low":1620,"close":1588,"change":23,"percent_change":52,"volume":1735,"transactions":9,"vwap":1588},"2025-12-02",53.51,90900,{"date":1737,"open":1537,"high":1138,"low":1738,"close":1632,"change":984,"percent_change":377,"volume":1739,"transactions":9,"vwap":1632},"2025-12-01",52.97,79800,{"date":1741,"open":1742,"high":1590,"low":1537,"close":1646,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1646},"2025-11-28",53.26,0.35,0.66,37100,{"date":1747,"open":1571,"high":1669,"low":1748,"close":1537,"change":303,"percent_change":843,"volume":1749,"transactions":9,"vwap":1537},"2025-11-26",52.73,62400,{"date":1751,"open":1357,"high":1179,"low":1752,"close":1753,"change":224,"percent_change":102,"volume":1754,"transactions":9,"vwap":1753},"2025-11-25",51.766,52.64,86600,{"date":1756,"open":1409,"high":1757,"low":1409,"close":1481,"change":88,"percent_change":1758,"volume":1376,"transactions":9,"vwap":1481},"2025-11-24",52.74,1.43,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1202,"change":1189,"percent_change":1074,"volume":1764,"transactions":9,"vwap":1202},"2025-11-21",51.37,52.084999,50.83,151200,{"date":1766,"open":1637,"high":1615,"low":1767,"close":1364,"change":1768,"percent_change":1769,"volume":1585,"transactions":9,"vwap":1364},"2025-11-20",51.14,-1.1,-2.1,{"date":1771,"open":1359,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":303,"volume":1776,"transactions":9,"vwap":1774},"2025-11-19",52.764,51.891,52.31,0.2,95600,{"date":1778,"open":1481,"high":1779,"low":1780,"close":1781,"change":1676,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",52.42,51.541,52.11,-0.89,82100,{"date":1785,"open":1577,"high":1786,"low":1420,"close":1787,"change":1134,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-17",53.392,52.58,-0.66,100600,{"date":1791,"open":1445,"high":1792,"low":1319,"close":1514,"change":152,"percent_change":263,"volume":1793,"transactions":9,"vwap":1514},"2025-11-14",53.255,95700,{"date":1795,"open":1729,"high":1729,"low":1796,"close":1571,"change":483,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1571},"2025-11-13",52.75,-1.69,92600,{"date":1800,"open":1801,"high":1801,"low":1588,"close":660,"change":951,"percent_change":511,"volume":1802,"transactions":9,"vwap":660},"2025-11-12",54.09,107000,{"date":1804,"open":1527,"high":1162,"low":1805,"close":1140,"change":985,"percent_change":747,"volume":1806,"transactions":9,"vwap":1140},"2025-11-11",53.559,91900,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1162,"change":1811,"percent_change":1812,"volume":1383,"transactions":9,"vwap":1162},"2025-11-10",54.87,53.553,1.04,1.96,{"date":1814,"open":661,"high":1815,"low":1816,"close":1521,"change":1360,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1521},"2025-11-07",53.77,52.102,-0.24,94600,{"date":1820,"open":1815,"high":1594,"low":661,"close":1532,"change":1400,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1532},"2025-11-06",-1.56,121300,{"date":1824,"open":1138,"high":1825,"low":1615,"close":1131,"change":1189,"percent_change":620,"volume":1826,"transactions":9,"vwap":1131},"2025-11-05",54.19,122300,{"date":1828,"open":660,"high":1829,"low":1173,"close":1830,"change":1515,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-04",54.325,53.52,-1.38,124700,{"date":1834,"open":1835,"high":1836,"low":1801,"close":1837,"change":1005,"percent_change":89,"volume":1838,"transactions":9,"vwap":1837},"2025-11-03",54.48,54.635,54.27,157100,{"date":1840,"open":691,"high":691,"low":1616,"close":1841,"change":398,"percent_change":1038,"volume":1842,"transactions":9,"vwap":1841},"2025-10-31",54.15,139700,{"date":1844,"open":1845,"high":1846,"low":1152,"close":1611,"change":273,"percent_change":1601,"volume":1847,"transactions":9,"vwap":1611},"2025-10-30",54.26,54.31,85900,{"date":1849,"open":1850,"high":1851,"low":1099,"close":1852,"change":263,"percent_change":22,"volume":1853,"transactions":9,"vwap":1852},"2025-10-29",54.39,54.67,54.34,87000,{"date":1855,"open":1841,"high":1856,"low":1160,"close":1845,"change":1775,"percent_change":493,"volume":1857,"transactions":9,"vwap":1845},"2025-10-28",54.35,113400,{"date":1859,"open":1715,"high":1860,"low":1861,"close":1099,"change":1862,"percent_change":1863,"volume":1735,"transactions":9,"vwap":1099},"2025-10-27",54.07,53.76,0.635,1.19,{"date":1865,"open":1562,"high":1650,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1754,"transactions":9,"vwap":1867},"2025-10-24",53.256,53.425,0.385,0.73,{"date":1871,"open":1489,"high":1480,"low":1872,"close":1172,"change":1484,"percent_change":1067,"volume":1873,"transactions":9,"vwap":1172},"2025-10-23",52.54,300300,{"date":1875,"open":1699,"high":1699,"low":1496,"close":1421,"change":273,"percent_change":1515,"volume":1876,"transactions":9,"vwap":1421},"2025-10-22",76000,{"date":1878,"open":1172,"high":1148,"low":1879,"close":1880,"change":1881,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-21",52.883,53.080002,0,89300,{"date":1884,"open":1885,"high":1670,"low":1886,"close":1880,"change":1730,"percent_change":787,"volume":1887,"transactions":9,"vwap":1880},"2025-10-20",52.9,52.8,111200,{"date":1889,"open":1890,"high":1891,"low":1689,"close":1497,"change":1038,"percent_change":88,"volume":1798,"transactions":9,"vwap":1497},"2025-10-17",52.59,53.07,{"date":1893,"open":1537,"high":1894,"low":1895,"close":1890,"change":1896,"percent_change":1897,"volume":1104,"transactions":9,"vwap":1890},"2025-10-16",53.15,52.34,-0.31,-0.59,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1885,"change":243,"percent_change":521,"volume":1903,"transactions":9,"vwap":1885},"2025-10-15",53.12,53.427,52.66,241200,{"date":1905,"open":1641,"high":1588,"low":1906,"close":1675,"change":303,"percent_change":843,"volume":1907,"transactions":9,"vwap":1675},"2025-10-14",52.55,174000,{"date":1909,"open":1757,"high":1792,"low":1910,"close":1503,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1503},"2025-10-13",52.47,0.92,1.77,236700,{"date":1915,"open":1531,"high":1916,"low":1502,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-10",53.877,51.93,-1.29,-2.42,141400,{"date":1922,"open":1148,"high":1132,"low":1923,"close":1620,"change":1924,"percent_change":1360,"volume":1925,"transactions":9,"vwap":1620},"2025-10-09",53.029999,-0.071,98700,{"date":1927,"open":1928,"high":638,"low":1928,"close":1929,"change":1930,"percent_change":88,"volume":1931,"transactions":9,"vwap":1929},"2025-10-08",52.84,53.291,0.391,61200,{"date":1933,"open":1934,"high":1935,"low":1886,"close":1885,"change":568,"percent_change":366,"volume":1818,"transactions":9,"vwap":1885},"2025-10-07",53.099998,53.18,{"date":1937,"open":1572,"high":1168,"low":1938,"close":1900,"change":1565,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1900},"2025-10-06",52.87,0.57,87200,{"date":1942,"open":1923,"high":1923,"low":1943,"close":1944,"change":951,"percent_change":511,"volume":1945,"transactions":9,"vwap":1944},"2025-10-03",52.657,52.82,93600,{"date":1947,"open":1172,"high":1172,"low":1948,"close":1577,"change":263,"percent_change":22,"volume":1949,"transactions":9,"vwap":1577},"2025-10-02",52.692,69600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1886,"change":1955,"percent_change":81,"volume":1956,"transactions":9,"vwap":1886},"2025-10-01",52.71,52.898,52.404,0.18,99800,{"date":1958,"open":1358,"high":1421,"low":1445,"close":1180,"change":263,"percent_change":22,"volume":1959,"transactions":9,"vwap":1180},"2025-09-30",106000,{"date":1961,"open":1379,"high":1962,"low":1963,"close":1872,"change":1955,"percent_change":81,"volume":1964,"transactions":9,"vwap":1872},"2025-09-29",52.864,52.43,48200,{"date":1966,"open":1349,"high":1967,"low":1968,"close":1481,"change":1955,"percent_change":81,"volume":1969,"transactions":9,"vwap":1481},"2025-09-26",52.45,52.07,68200,{"date":1971,"open":1444,"high":1972,"low":1326,"close":1359,"change":1973,"percent_change":1621,"volume":1974,"transactions":9,"vwap":1359},"2025-09-25",52.305,-0.12,78900,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1404,"change":592,"percent_change":952,"volume":1979,"transactions":9,"vwap":1404},"2025-09-24",52.52,52.16,46600,{"date":1981,"open":1902,"high":1902,"low":1982,"close":1983,"change":1817,"percent_change":1984,"volume":1278,"transactions":9,"vwap":1983},"2025-09-23",52.265,52.35,-0.46,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1890,"change":747,"percent_change":334,"volume":1990,"transactions":9,"vwap":1890},"2025-09-22",52.51,52.703,52.367,62900,{"date":1992,"open":1993,"high":1174,"low":1994,"close":1503,"change":438,"percent_change":1086,"volume":1995,"transactions":9,"vwap":1503},"2025-09-19",52.78,52.67,55000,{"date":1997,"open":1993,"high":1998,"low":1188,"close":1421,"change":1999,"percent_change":458,"volume":2000,"transactions":9,"vwap":1421},"2025-09-18",52.79,0.339,99000,{"date":2002,"open":1779,"high":2003,"low":1350,"close":2004,"change":2005,"percent_change":112,"volume":1735,"transactions":9,"vwap":2004},"2025-09-17",52.65,52.341,-0.089,{"date":2007,"open":2008,"high":2009,"low":1774,"close":1963,"change":2010,"percent_change":234,"volume":2011,"transactions":9,"vwap":1963},"2025-09-16",52.6,53.073002,0.011,75200,{"date":2013,"open":1895,"high":650,"low":1367,"close":2014,"change":2015,"percent_change":81,"volume":2016,"transactions":9,"vwap":2014},"2025-09-15",52.419,0.179,84800,{"date":2018,"open":1978,"high":2019,"low":1195,"close":1320,"change":998,"percent_change":253,"volume":2020,"transactions":9,"vwap":1320},"2025-09-12",52.38,67500,{"date":2022,"open":1185,"high":2023,"low":1459,"close":1781,"change":771,"percent_change":420,"volume":1847,"transactions":9,"vwap":1781},"2025-09-11",52.37,{"date":2025,"open":1312,"high":1968,"low":2026,"close":1187,"change":1711,"percent_change":438,"volume":1528,"transactions":9,"vwap":1187},"2025-09-10",51.702,{"date":2028,"open":2029,"high":1410,"low":2030,"close":2031,"change":2032,"percent_change":81,"volume":1686,"transactions":9,"vwap":2031},"2025-09-09",51.81,51.605,51.86,0.174,{"date":2034,"open":2035,"high":2036,"low":1409,"close":2037,"change":2038,"percent_change":960,"volume":2039,"transactions":9,"vwap":2037},"2025-09-08",51.69,51.952,51.686,0.172,67100,{"date":2041,"open":1426,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1711,"volume":1628,"transactions":9,"vwap":2044},"2025-09-05",51.835,51.23,51.514,0.044,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1395,"change":355,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1395},"2025-09-04",51.24,51.68,50.94,0.82,70800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":224,"percent_change":159,"volume":2059,"transactions":9,"vwap":2058},"2025-09-03",51.13,51.245,50.845,51.049999,97800,{"date":2061,"open":2062,"high":1373,"low":2063,"close":2064,"change":1621,"percent_change":720,"volume":2065,"transactions":9,"vwap":2064},"2025-09-02",50.52,50.235,50.77,119200,{"date":2067,"open":1395,"high":1372,"low":2068,"close":1366,"change":504,"percent_change":693,"volume":2069,"transactions":9,"vwap":1366},"2025-08-29",50.901,40200,{"date":2071,"open":1509,"high":2072,"low":2073,"close":2074,"change":253,"percent_change":52,"volume":2075,"transactions":9,"vwap":2074},"2025-08-28",51.635,51.155,51.5,50100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":263,"percent_change":771,"volume":2082,"transactions":9,"vwap":2081},"2025-08-27",51.17,51.27,51.025002,51.25,37700,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":2088,"percent_change":23,"volume":2089,"transactions":9,"vwap":2078},"2025-08-26",51.07,51.273,50.9,0.133,72400,{"date":2091,"open":1767,"high":1460,"low":2092,"close":2093,"change":2094,"percent_change":-6,"volume":2095,"transactions":9,"vwap":2093},"2025-08-25",50.87,51.036999,-0.001,92800,{"date":2097,"open":1265,"high":2098,"low":2099,"close":2100,"change":1578,"percent_change":2101,"volume":2000,"transactions":9,"vwap":2100},"2025-08-22",51.65,50.34,51.037998,1.25,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":1134,"volume":2108,"transactions":9,"vwap":2106},"2025-08-21",50.58,50.13,50.408,-0.175,75500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":835,"volume":2116,"transactions":9,"vwap":2114},"2025-08-20",50.81,50.825,50.0050011,50.583,-0.246,71800,{"date":2118,"open":1313,"high":1313,"low":1233,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-19",50.829,-0.546,-1.06,104300,{"date":2124,"open":2125,"high":2126,"low":1290,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-18",51.32,51.61,51.375,-0.395,-0.76,57800,{"date":2132,"open":1396,"high":1454,"low":2133,"close":2134,"change":377,"percent_change":943,"volume":2135,"transactions":9,"vwap":2134},"2025-08-15",51.64,51.77,53100,{"date":2137,"open":1396,"high":1319,"low":2138,"close":1459,"change":233,"percent_change":234,"volume":2139,"transactions":9,"vwap":1459},"2025-08-14",51.759,61100,{"date":2141,"open":2142,"high":1968,"low":2134,"close":2143,"change":233,"percent_change":234,"volume":2144,"transactions":9,"vwap":2143},"2025-08-13",52.060001,51.91,109800,{"date":2146,"open":2098,"high":1312,"low":1395,"close":1386,"change":45,"percent_change":1181,"volume":1558,"transactions":9,"vwap":1386},"2025-08-12",{"date":2148,"open":2149,"high":2049,"low":2150,"close":2151,"change":952,"percent_change":512,"volume":2152,"transactions":9,"vwap":2151},"2025-08-11",51.66,51.4,51.42,51800,{"date":2154,"open":2155,"high":2098,"low":2081,"close":1467,"change":303,"percent_change":88,"volume":2156,"transactions":9,"vwap":1467},"2025-08-08",51.3,82000,{"date":2158,"open":2159,"high":2074,"low":2160,"close":1767,"change":1353,"percent_change":1730,"volume":1783,"transactions":9,"vwap":1767},"2025-08-07",51.43,50.89,{"date":2162,"open":2163,"high":2164,"low":1291,"close":2165,"change":45,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-08-06",50.71,51.307,51.09,0.95,57200,{"date":2169,"open":2170,"high":2171,"low":1227,"close":1282,"change":503,"percent_change":1490,"volume":2172,"transactions":9,"vwap":1282},"2025-08-05",50.95,50.99,67900,{"date":2174,"open":2104,"high":2175,"low":2176,"close":2160,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2160},"2025-08-04",51.16,50.38,0.78,1.56,86200,{"date":2181,"open":1235,"high":1235,"low":2182,"close":2183,"change":172,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-01",49.879,50.11,-1.4,140200,{"date":2187,"open":2188,"high":1426,"low":1222,"close":1215,"change":540,"percent_change":1896,"volume":2189,"transactions":9,"vwap":1215},"2025-07-31",51.54,78200,{"date":2191,"open":2192,"high":1509,"low":2193,"close":2194,"change":1462,"percent_change":1005,"volume":2195,"transactions":9,"vwap":2194},"2025-07-30",51.040001,50.8,50.98,66900,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":952,"percent_change":1539,"volume":2202,"transactions":9,"vwap":2201},"2025-07-29",51.18,51.22,50.91,50.92,49400,{"date":2204,"open":2192,"high":2205,"low":2087,"close":2206,"change":998,"percent_change":23,"volume":2207,"transactions":9,"vwap":2206},"2025-07-28",51.262,51.02,41400,{"date":2209,"open":1215,"high":1366,"low":2210,"close":2160,"change":466,"percent_change":82,"volume":2211,"transactions":9,"vwap":2160},"2025-07-25",50.753,60900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":1215,"change":22,"percent_change":1565,"volume":2217,"transactions":9,"vwap":1215},"2025-07-24",50.84,51.099998,50.692,63400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1233,"change":2223,"percent_change":89,"volume":2224,"transactions":9,"vwap":1233},"2025-07-23",50.66,50.97,50.42,0.11,39200,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":540,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-07-22",50.74,50.31,50.56,-0.32,32100,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":1539,"percent_change":344,"volume":2238,"transactions":9,"vwap":2237},"2025-07-21",50.64,50.925,50.57,50.72,31200,{"date":2240,"open":2175,"high":2241,"low":2242,"close":2201,"change":530,"percent_change":984,"volume":2243,"transactions":9,"vwap":2201},"2025-07-18",51.195,50.795,35500,{"date":2245,"open":1763,"high":2035,"low":2246,"close":2247,"change":2248,"percent_change":102,"volume":2249,"transactions":9,"vwap":2247},"2025-07-17",50.27,50.96,0.27,48700,{"date":2251,"open":2220,"high":2193,"low":2252,"close":1222,"change":389,"percent_change":530,"volume":2253,"transactions":9,"vwap":1222},"2025-07-16",50.29,51500,{"date":2255,"open":2160,"high":2160,"low":1291,"close":2163,"change":82,"percent_change":224,"volume":2256,"transactions":9,"vwap":2163},"2025-07-15",55200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2236,"change":82,"percent_change":224,"volume":2262,"transactions":9,"vwap":2236},"2025-07-14",50.43,50.695,50.227,35300,{"date":2264,"open":2265,"high":2104,"low":2266,"close":2259,"change":530,"percent_change":984,"volume":2267,"transactions":9,"vwap":2259},"2025-07-11",50.41,50.25,45900,{"date":2269,"open":1233,"high":2270,"low":2271,"close":2272,"change":592,"percent_change":952,"volume":2273,"transactions":9,"vwap":2272},"2025-07-10",50.75,50.272,50.47,40300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2062,"change":253,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2062},"2025-07-09",50.49,50.645,50.28,0.5,29900,{"date":2282,"open":2176,"high":2283,"low":2284,"close":2246,"change":1462,"percent_change":1005,"volume":2285,"transactions":9,"vwap":2246},"2025-07-08",50.385,50.153,57000,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":521,"volume":2292,"transactions":9,"vwap":2290},"2025-07-07",51.29,50.022999,50.21,-0.315,41800,{"date":2294,"open":2295,"high":1265,"low":2296,"close":2297,"change":1868,"percent_change":620,"volume":2298,"transactions":9,"vwap":2297},"2025-07-03",50.33,50.2,50.525,36000,{"date":2300,"open":2301,"high":2265,"low":2302,"close":1283,"change":89,"percent_change":1073,"volume":2303,"transactions":9,"vwap":1283},"2025-07-02",49.97,49.825,84500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":503,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-07-01",50.049999,50.23,49.74,49.92,-0.56,68900,{"date":2313,"open":2278,"high":2276,"low":2314,"close":2296,"change":2248,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2296},"2025-06-30",49.989,0.54,55600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1461,"percent_change":1462,"volume":2323,"transactions":9,"vwap":2322},"2025-06-27",49.99,50.098,49.683,49.93,53900,{"date":2325,"open":2326,"high":2319,"low":2327,"close":2328,"change":842,"percent_change":1095,"volume":2329,"transactions":9,"vwap":2328},"2025-06-26",49.68,49.55,49.9,38600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":234,"percent_change":152,"volume":2336,"transactions":9,"vwap":2335},"2025-06-25",49.6,49.775,49.31,49.5,39400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":159,"percent_change":1428,"volume":2343,"transactions":9,"vwap":2342},"2025-06-24",49.3,49.77,49.2,49.48,43400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1461,"percent_change":1462,"volume":2350,"transactions":9,"vwap":2349},"2025-06-23",48.5,49.040001,48.33,48.93,51400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":540,"percent_change":243,"volume":2357,"transactions":9,"vwap":2356},"2025-06-20",49.38,49.565,48.75,48.9,37300,{"date":2359,"open":1249,"high":2360,"low":2361,"close":1248,"change":1353,"percent_change":1730,"volume":2362,"transactions":9,"vwap":1248},"2025-06-18",49.25,48.911,28800,{"date":2364,"open":2365,"high":2366,"low":2356,"close":2367,"change":2368,"percent_change":345,"volume":2369,"transactions":9,"vwap":2367},"2025-06-17",49.28,49.325,49.0099983,-0.34,36900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1087,"percent_change":1579,"volume":2376,"transactions":9,"vwap":2375},"2025-06-16",49.23,49.418,49.09,49.35,30100,{"date":2378,"open":2349,"high":1228,"low":2379,"close":2380,"change":504,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-06-13",48.51,48.76,-1.02,221300,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":466,"percent_change":82,"volume":2388,"transactions":9,"vwap":2387},"2025-06-12",49.14,49.61,49.26,31800,{"date":2390,"open":2335,"high":2391,"low":2392,"close":1249,"change":511,"percent_change":568,"volume":2393,"transactions":9,"vwap":1249},"2025-06-11",49.63,49.029999,32500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2339,"change":787,"percent_change":1038,"volume":2399,"transactions":9,"vwap":2339},"2025-06-10",49.22,49.47,49,50600,{"date":2401,"open":1228,"high":2334,"low":2402,"close":2403,"change":398,"percent_change":967,"volume":2404,"transactions":9,"vwap":2403},"2025-06-09",48.95,49.11,57500,{"date":2406,"open":2407,"high":2408,"low":2356,"close":2356,"change":1730,"percent_change":1775,"volume":2409,"transactions":9,"vwap":2356},"2025-06-06",49.02,49.099998,26800,{"date":2411,"open":2412,"high":2334,"low":2413,"close":2414,"change":1197,"percent_change":1622,"volume":2415,"transactions":9,"vwap":2414},"2025-06-05",49.080002,48.502,48.8,55900,{"date":2417,"open":2349,"high":2418,"low":2419,"close":2367,"change":398,"percent_change":967,"volume":2420,"transactions":9,"vwap":2367},"2025-06-04",49.07,48.721,39000,{"date":2422,"open":2423,"high":2347,"low":2424,"close":2414,"change":420,"percent_change":2425,"volume":953,"transactions":9,"vwap":2414},"2025-06-03",48.64,48.31,0.64,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1484,"percent_change":356,"volume":2432,"transactions":9,"vwap":2431},"2025-06-02",48.26,48.66,48.09,48.49,85100,{"date":2434,"open":2428,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-30",48.48,47.75,48.13,-0.42,-0.87,30400,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":303,"percent_change":632,"volume":2446,"transactions":9,"vwap":2445},"2025-05-29",48.79,48.077999,48.55,33300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1405,"percent_change":389,"volume":2453,"transactions":9,"vwap":2452},"2025-05-28",48.44,48.57,48.14,48.17,31900,{"date":2455,"open":2456,"high":2435,"low":2457,"close":2458,"change":1087,"percent_change":892,"volume":2459,"transactions":9,"vwap":2458},"2025-05-27",48.040001,47.76,48.18,41000,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1539,"percent_change":2438,"volume":2466,"transactions":9,"vwap":2465},"2025-05-23",47.39,47.82,46.85,47.59,49100,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":984,"percent_change":112,"volume":2473,"transactions":9,"vwap":2472},"2025-05-22",47.85,48.39,47.69,47.79,46000,{"date":2475,"open":2456,"high":2476,"low":2477,"close":2478,"change":1817,"percent_change":504,"volume":2479,"transactions":9,"vwap":2478},"2025-05-21",48.41,47.74,47.87,34600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1973,"percent_change":1308,"volume":2486,"transactions":9,"vwap":2485},"2025-05-20",48.21,48.4,47.91,48.11,121600,{"date":2488,"open":2484,"high":2489,"low":2484,"close":2490,"change":2438,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-19",48.37,48.23,-0.86,93700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":89,"percent_change":59,"volume":2499,"transactions":9,"vwap":2498},"2025-05-16",48.74,49.34,48.283,48.65,42800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":233,"percent_change":234,"volume":2506,"transactions":9,"vwap":2505},"2025-05-15",48.38,48.69,48.16,48.43,45300,{"date":2508,"open":2449,"high":2509,"low":2510,"close":2511,"change":771,"percent_change":960,"volume":2512,"transactions":9,"vwap":2511},"2025-05-14",48.54,48.201,48.42,43700,{"date":2514,"open":2515,"high":2483,"low":2516,"close":2428,"change":59,"percent_change":755,"volume":2517,"transactions":9,"vwap":2428},"2025-05-13",48,47.972,72200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1863,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-05-12",47.86,47.94,47.43,47.81,2.55,41900,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":530,"percent_change":593,"volume":2532,"transactions":9,"vwap":2531},"2025-05-09",46.84,46.97,46.485,46.62,64900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":493,"percent_change":1074,"volume":2539,"transactions":9,"vwap":2538},"2025-05-08",46.75,46.93,46.309,46.66,37400,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":466,"percent_change":22,"volume":2546,"transactions":9,"vwap":2545},"2025-05-07",46.3,46.45,45.892,46.29,41100,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":243,"percent_change":172,"volume":2553,"transactions":9,"vwap":2552},"2025-05-06",46.14,46.38,45.84,46.22,34100,{"date":2555,"open":2552,"high":2535,"low":2552,"close":2556,"change":1881,"percent_change":1881,"volume":2557,"transactions":9,"vwap":2556},"2025-05-05",46.55,35400,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2556,"change":842,"percent_change":132,"volume":2563,"transactions":9,"vwap":2556},"2025-05-02",46.48,46.77,46.306,57300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":303,"percent_change":549,"volume":2570,"transactions":9,"vwap":2569},"2025-05-01",46.28,46.43,46.07,46.15,107500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1353,"percent_change":2223,"volume":2577,"transactions":9,"vwap":2576},"2025-04-30",45.21,45.88,44.69,45.77,39500,{"date":2579,"open":2580,"high":2551,"low":2581,"close":2582,"change":1565,"percent_change":1744,"volume":2583,"transactions":9,"vwap":2582},"2025-04-29",45.44,45.33,45.72,43900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":1651,"percent_change":531,"volume":2590,"transactions":9,"vwap":2589},"2025-04-28",45.4,45.57,44.97,45.42,30700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1484,"percent_change":1074,"volume":2597,"transactions":9,"vwap":2596},"2025-04-25",45.17,45.48,44.939,45.45,96400,{"date":182,"open":2599,"high":2600,"low":178,"close":2601,"change":843,"percent_change":2602,"volume":2409,"transactions":9,"vwap":2601},44.37,45.099998,45.09,1.62]