[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQMG":3,"homepage-market-summary":29,"stock-historical-QQMG":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QQMG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco ESG NASDAQ 100 ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3176,0.16832,"Quarterly",{"close":18,"open":19,"high":20,"low":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":20,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},52.99,52.9988,53.18,52.8,0.19,0.36,18792.490652,38.053001,24691.04329050996,98.7,1239,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":12,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":12,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":12,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":12,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":12,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":12,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":12},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":12},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":12},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":20,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},30.97,22092,8063651.865918,67,"2025-04-24",[183,186,195,206,217,226,236,246,255,265,275,284,294,304,314,325,336,346,357,367,377,387,398,407,418,428,437,448,458,469,478,487,496,506,516,525,536,547,557,566,576,585,595,603,614,624,634,644,655,666,675,684,695,706,716,726,736,747,757,767,775,785,792,800,808,815,822,830,838,845,853,860,866,874,881,889,897,906,914,921,929,938,946,954,963,971,979,986,991,999,1006,1014,1021,1027,1035,1043,1050,1059,1067,1074,1082,1091,1098,1104,1111,1119,1127,1133,1142,1151,1159,1167,1173,1181,1189,1197,1204,1212,1219,1227,1236,1245,1250,1257,1266,1273,1281,1289,1298,1305,1314,1323,1329,1337,1345,1354,1362,1369,1378,1386,1394,1402,1410,1417,1425,1433,1441,1449,1458,1465,1474,1483,1490,1498,1506,1514,1520,1527,1533,1540,1546,1552,1560,1568,1575,1583,1591,1599,1605,1613,1620,1627,1635,1643,1650,1658,1665,1672,1679,1687,1694,1702,1709,1717,1725,1733,1740,1747,1753,1760,1767,1774,1780,1786,1793,1800,1805,1811,1818,1825,1832,1837,1844,1850,1855,1860,1867,1872,1880,1884,1890,1896,1902,1907,1913,1918,1924,1931,1936,1945,1951,1956,1961,1967,1972,1978,1986,1991,1998,2005,2008,2015,2020,2026,2033,2039,2047,2055,2060,2066,2070,2075,2081,2087,2093,2100,2107,2113,2120,2127,2134,2139,2145,2150,2156,2162,2166,2171,2178,2185,2190,2195,2200,2204,2209,2214,2222,2227,2232,2238,2245,2252,2260,2267,2275,2282,2289,2295,2302,2310,2317,2322,2330,2336,2343,2350,2356,2361,2368,2376,2383,2387,2392,2397,2404,2410,2417,2424,2429,2435,2441,2448,2455,2463,2470,2474,2479,2485,2493,2499,2507,2513,2518,2524,2531,2537,2541,2547,2552,2559,2566,2572,2581,2588,2595,2603,2609,2614,2621,2627,2635,2641,2647,2654,2659,2666,2673,2679,2684,2689,2695,2702,2709,2715,2723,2728,2733,2738,2742,2748,2752,2755,2760,2766,2773,2780,2787,2794,2801,2808,2815,2822,2827,2835,2840],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},348,53.1068,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",52.51,52.87,0.3777,0.72,7271.50802,344,52.7164,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",52.6,52.725,52.37,52.4223,0.4323,0.83,8677.604233,318,52.4771,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",52,52.12,51.635,51.99,0.1544,0.3,12939.087645,349,51.9997,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":58,"volume":223,"transactions":224,"vwap":225},"2026-09-30",51.81,52.134,51.8356,0.2326,16381.9336,269,52.0201,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",51.88,51.556814,51.603,0.0464,0.09,19732.896235,322,51.6822,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",51.76,51.3,51.5566,-0.5008,-0.96,12097.797055,302,51.5202,{"date":247,"open":248,"high":209,"low":249,"close":250,"change":251,"percent_change":51,"volume":252,"transactions":253,"vwap":254},"2026-09-25",51.97,51.83,52.0574,0.2548,12904.901681,283,51.9612,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":151,"volume":262,"transactions":263,"vwap":264},"2026-09-24",51.38,51.855,51.35,51.8026,0.0192,5618.227506,228,51.6203,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",52.2,51.57,51.7834,-0.392,-0.75,150178.7497,271,51.805,{"date":276,"open":277,"high":267,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",51.8,52.1754,0.3796,0.73,29113.452596,292,52.0313,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",50.9,51.89,51.7958,1.478,2.94,10357.00458,401,51.4875,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":273,"vwap":303},"2026-09-18",50.11,50.345,49.92,50.3178,0.3276,0.66,20371.08792,50.1122,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",49.815,50.0002,49.9902,0.9191,1.87,11410.028684,266,49.9369,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",49.41,49.56,48.8,49.0711,-0.0216,-0.04,8123.493191,265,49.3342,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",49.4,49.415,49.076753,49.0927,-0.3223,-0.65,10083.921484,288,49.1971,{"date":337,"open":338,"high":339,"low":340,"close":328,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",48.97,49.63,48.915,-0.3977,-0.8,10801.783399,299,49.3818,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",49.785,49.95,49.755,49.8127,0.4563,0.92,16390.662232,300,49.8691,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",49.25,49.53,49.3564,-0.5165,-1.04,13539.364591,246,49.4335,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",49.83,50.025,49.8729,-0.1107,-0.22,6052.41002,254,49.9024,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",50.23,49.8975,49.9836,-0.1075,-0.21,14462.017381,332,50.0924,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",50.09,50.216,49.9897,50.0911,0.1388,0.28,12647.709967,249,50.0858,{"date":399,"open":317,"high":400,"low":317,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",50.07,49.9523,0.5341,1.08,4638.390859,205,49.9321,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",49.34,49.42,49.2489,49.4182,0.1053,0.21,4883.01777,212,49.3423,{"date":419,"open":420,"high":421,"low":359,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",49.38,49.62,49.3129,-0.6944,-1.39,10706.280057,309,49.3941,{"date":429,"open":430,"high":431,"low":137,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",49.9,50.0073,0.0537,0.11,14418.037235,281,49.8531,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",50.19,50.3,49.8701,49.9536,-0.3828,-0.76,9600.898081,295,50.0518,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",49.96,50.35,50.3364,0.8168,1.65,6266.573312,237,50.1645,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",49.43,49.61,49.381212,49.5196,0.0172,0.03,8813.065417,207,49.5228,{"date":470,"open":471,"high":339,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":375,"vwap":477},"2026-08-25",49.595,49.36,49.5024,0.3298,0.67,14092.217898,49.4498,{"date":479,"open":472,"high":480,"low":481,"close":482,"change":483,"percent_change":363,"volume":484,"transactions":485,"vwap":486},"2026-08-24",49.383048,48.95,49.1726,-0.5162,14219.976283,317,49.2472,{"date":488,"open":489,"high":490,"low":460,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":426,"vwap":495},"2026-08-21",49.76,49.81,49.6888,0.1816,0.37,26443.205766,49.6761,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",49.635,49.4103,49.5072,-0.3126,-0.63,5884.331,208,49.5042,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",50.13,49.64,49.8198,-0.1445,-0.29,23911.633176,407,49.9195,{"date":517,"open":389,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":391},"2026-08-18",50.105,49.885,49.9643,-0.8496,-1.67,9784.00042,303,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",50.99,51.1499,50.8,50.8139,-0.0523,-0.1,6037.227113,312,50.9483,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",50.96,51.1094,50.71,50.8662,-0.0782,-0.15,12775.482832,442,50.8676,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",50.41,51.05,50.9444,0.5906,1.17,18774.338994,357,50.9258,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":244,"vwap":565},"2026-08-12",50.58,50.34,50.3538,0.341,0.68,15729.564793,50.4377,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",50.39,49.94,50.0128,-0.1519,-0.3,11609.854842,277,50.135,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":72,"volume":582,"transactions":583,"vwap":584},"2026-08-10",50.4,50.47,50.1647,-0.2595,16448.042788,429,50.3149,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":174,"volume":592,"transactions":593,"vwap":594},"2026-08-07",50.37,50.4262,50.15,50.4242,0.5011,16144.19803,369,50.32,{"date":596,"open":339,"high":597,"low":339,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":426,"vwap":602},"2026-08-06",50.17,49.9231,-0.2236,-0.45,15656.337689,49.965,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",50.6,50.82,50.05,50.1467,-0.3113,-0.62,43634.27045,600,50.6276,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",49.48,50.57,50.458,1.738,3.57,23523.858098,331,50.2095,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",48.05,48.925,48.72,0.6646,1.38,14901.532495,372,48.6515,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":446,"vwap":643},"2026-07-31",48.22,48.445,47.51,48.0554,0.3655,0.77,9749.674269,47.9093,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",46.97,47.77,46.96,47.6899,1.7497,3.81,7983.021704,244,47.4343,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",46.83,47.18,45.93,45.9402,-1.0298,-2.19,25597.172773,289,46.5798,{"date":667,"open":668,"high":669,"low":670,"close":646,"change":671,"percent_change":672,"volume":673,"transactions":344,"vwap":674},"2026-07-28",47.02,47.11,46.39,-0.4662,-0.98,14141.763616,46.8011,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":72,"volume":681,"transactions":682,"vwap":683},"2026-07-27",48.27,47.1148,47.4362,-0.2431,16682.608598,383,47.4548,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",48.14,48.2559,47.6,47.6793,-0.5532,-1.15,23541.12979,307,47.9084,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",48.41,48.7,48.02,48.2325,-0.9629,-1.96,21449.71386,356,48.2625,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":375,"vwap":715},"2026-07-22",49.060736,49.4081,49.04,49.1954,-0.2102,-0.43,15663.477647,49.2656,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",49.18,49.4056,49.08,0.9856,2.04,35678.287584,314,49.322,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":204,"vwap":735},"2026-07-20",48.89,48.9901,48.4177,48.42,-0.0277,-0.06,20028.339217,48.6743,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-17",48.04,48.7901,47.7699,48.4477,-0.6473,-1.32,16540.868434,337,48.404,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":524,"vwap":756},"2026-07-16",49.46,49.5201,48.8501,49.095,-0.8249,-1.65,17703.279922,49.1669,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",50.44,49.35,49.9199,-0.2051,-0.41,13354.850967,294,49.7637,{"date":768,"open":769,"high":379,"low":490,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":375,"vwap":774},"2026-07-14",50.04,50.125,0.605,1.22,11858.675166,50.082,{"date":776,"open":369,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",49.88,49.405,49.52,-0.887,-1.76,31234.534601,439,49.6543,{"date":786,"open":400,"high":787,"low":569,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",50.45,50.407,0.211,0.42,7100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":454,"volume":799,"transactions":9,"vwap":797},"2026-07-09",49.85,50.26,49.78,50.196,0.814,14500,{"date":801,"open":802,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-07-08",48.81,49.382,48.67,0.152,0.31,10100,{"date":809,"open":410,"high":810,"low":318,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",49.44,49.23,-0.863,-1.72,205000,{"date":816,"open":817,"high":451,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",49.84,50.092999,0.648,1.31,13900,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",50.43,49.080002,49.445,-0.91,-1.81,31000,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",50.66,50.75,50.355,-0.875,-1.71,18100,{"date":839,"open":440,"high":840,"low":440,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",51.265,51.23,1.03,2.05,14400,{"date":846,"open":749,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",50.25,49.212,50.2,1.092,2.22,14900,{"date":854,"open":855,"high":460,"low":802,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",48.87,49.108,-0.417,-0.84,31300,{"date":861,"open":587,"high":587,"low":862,"close":863,"change":864,"percent_change":641,"volume":865,"transactions":9,"vwap":863},"2026-06-25",48.92,49.525,0.38,28900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":171,"volume":873,"transactions":9,"vwap":871},"2026-06-24",49.55,49.77,48.939,49.145,-0.35,13000,{"date":875,"open":749,"high":876,"low":810,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-23",49.958,49.495,-1.635,-3.2,36200,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":763,"volume":888,"transactions":9,"vwap":886},"2026-06-22",51.45,51.56,50.975,51.13,-0.213,35800,{"date":890,"open":886,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",51.36,51.055,51.343,1.284,2.56,22400,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",50.84,50.915,49.975,50.058998,-0.48,-0.95,12900,{"date":907,"open":891,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",51.47,50.5,50.539,-1.041,-2.02,12700,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",51.14,51.58,1.596,3.19,43100,{"date":922,"open":923,"high":589,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-12",49.6,49.51,49.984,0.282,0.57,41000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-11",48.47,49.71,48.26,49.702,1.521,3.16,65200,{"date":939,"open":940,"high":718,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-10",48.74,48.15,48.181,-0.88,-1.79,12800,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",50.18,47.66,49.061001,-0.619,-1.25,14000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",49.8,50.049999,49.552,49.68,0.713,1.46,18800,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",50.69,48.86,48.967,-2.444,-4.75,25400,{"date":972,"open":538,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-04",51.59,50.83,51.411,-0.175,-0.34,10700,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":763,"volume":985,"transactions":9,"vwap":983},"2026-06-03",51.93,51.435,51.586,-0.214,18000,{"date":987,"open":988,"high":277,"low":989,"close":277,"change":990,"percent_change":927,"volume":873,"transactions":9,"vwap":277},"2026-06-02",51.46,51.31,0.296,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-01",51.080002,51.64,51.504,0.387,0.76,15700,{"date":1000,"open":1001,"high":1002,"low":892,"close":1003,"change":1004,"percent_change":101,"volume":1005,"transactions":9,"vwap":1003},"2026-05-29",51.09,51.252,51.117,0.267,11800,{"date":1007,"open":759,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",50.962,50.31,50.85,0.4,0.79,17900,{"date":1015,"open":1016,"high":1016,"low":1017,"close":787,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":787},"2026-05-27",50.77,50.275,-0.13,-0.26,31500,{"date":1022,"open":1023,"high":559,"low":575,"close":559,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":559},"2026-05-26",50.29,0.858,1.73,17000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":101,"volume":1034,"transactions":9,"vwap":1032},"2026-05-22",49.79,50,49.615,49.722,0.26,18300,{"date":1036,"open":1037,"high":1038,"low":481,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-21",49.02,49.49,49.462,0.097,0.2,8400,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-20",48.78,49.365,0.886,1.83,7300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-19",48.51,48.815,48.13,48.479,-0.355,-0.73,9500,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-18",49.33,48.38,48.834,-0.247,-0.5,19100,{"date":1068,"open":1069,"high":316,"low":862,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-15",49.22,49.081001,-0.766,-1.54,16300,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-14",49.5,50.0099983,49.847,0.484,0.98,19600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-13",49.060001,49.37,48.75,49.363,0.547,1.12,14700,{"date":1092,"open":1093,"high":1094,"low":1054,"close":1095,"change":1096,"percent_change":342,"volume":1097,"transactions":9,"vwap":1095},"2026-05-12",48.94,48.96,48.816,-0.393,16500,{"date":1099,"open":1093,"high":1100,"low":1093,"close":1101,"change":1102,"percent_change":864,"volume":1103,"transactions":9,"vwap":1101},"2026-05-11",49.31,49.209,0.186,31700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":821,"transactions":9,"vwap":1108},"2026-05-08",48.28,49.029999,49.022999,1.13,2.36,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":945,"transactions":9,"vwap":1116},"2026-05-07",47.95,48.3,47.76,47.893,-0.011,-0.02,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",47.22,47.92,47.904,1.154,2.47,17800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":51,"percent_change":141,"volume":1132,"transactions":9,"vwap":1131},"2026-05-05",46.61,46.88,46.75,23600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",46.37,46.45,45.97,46.26,-0.076,-0.16,29200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-01",46.27,46.48,46.23,46.336,0.456,0.99,20200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":202,"volume":1158,"transactions":9,"vwap":1156},"2026-04-30",45.82,46.0099983,45.22,45.88,0.376,47400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":126,"volume":1166,"transactions":9,"vwap":1164},"2026-04-29",45.36,45.54,45.245,45.504,0.214,13300,{"date":1168,"open":1155,"high":1169,"low":1170,"close":1171,"change":903,"percent_change":1172,"volume":799,"transactions":9,"vwap":1171},"2026-04-28",45.33,44.99,45.29,-1.05,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-04-27",45.71,45.77,45.49,0.034,0.07,14300,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",45.28,45.76,45.736,0.938,2.09,7900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":913,"transactions":9,"vwap":1194},"2026-04-23",45.02,45.080002,44.455,44.798,-0.316,-0.7,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":641,"percent_change":1203,"volume":962,"transactions":9,"vwap":1202},"2026-04-22",44.73,45.115,44.66,45.114,1.74,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":977,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",44.67,44.71,44.31,44.344,-0.151,22500,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1019,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",44.54,44.23,44.495,-0.114,15100,{"date":1220,"open":1221,"high":1201,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",44.41,44.4,44.609,0.509,1.15,32400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",43.95,44.17,43.7,44.099998,0.236,0.54,17500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-15",43.23,43.865,43.225,43.864,0.646,1.49,16600,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":1249,"percent_change":1048,"volume":896,"transactions":9,"vwap":1248},"2026-04-14",42.65,43.218,0.777,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1109,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",41.84,42.441,41.81,0.473,21500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-10",42.0099983,42.12,41.88,41.968,0.095,0.23,20700,{"date":1267,"open":1268,"high":1261,"low":1269,"close":1270,"change":1271,"percent_change":202,"volume":1272,"transactions":9,"vwap":1270},"2026-04-09",41.58,41.43,41.873,0.344,15500,{"date":1274,"open":1254,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-08",41.85,41.415,41.529,1.155,2.86,44400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":-6,"volume":1288,"transactions":9,"vwap":1286},"2026-04-07",40.15,40.43,39.77,40.374,-0.002,32600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-06",40.31,40.455,40.12,40.376,0.241,0.6,18500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":433,"volume":905,"transactions":9,"vwap":1303},"2026-04-02",39.29,40.14,39.24,40.135,0.045,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-01",39.92,40.29,39.825,40.09,0.532,1.34,80400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",38.68,39.58,38.67,39.558,1.346,3.52,17100,{"date":1324,"open":1325,"high":1325,"low":25,"close":1326,"change":1327,"percent_change":271,"volume":1328,"transactions":9,"vwap":1326},"2026-03-30",38.85,38.212,-0.288,21400,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",39.049999,38.47,38.5,-0.802,-2.04,28200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",39.89,40.0099983,39.302,-0.966,-2.4,22700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-25",40.4,40.48,40.23,40.268,0.283,0.71,11200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":858,"volume":1361,"transactions":9,"vwap":1359},"2026-03-24",40,40.2,39.96,39.985,-0.339,28400,{"date":1363,"open":1364,"high":1365,"low":1357,"close":1366,"change":1367,"percent_change":553,"volume":1368,"transactions":9,"vwap":1366},"2026-03-23",40.42,40.79,40.324,0.468,23500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",40.35,40.38,39.68,39.856,-0.773,-1.9,19400,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":383,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",40.25,40.77,40.175,40.629,-0.086,12200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-18",41.17,41.21,40.715,-0.563,-1.36,12500,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":101,"volume":1401,"transactions":9,"vwap":1399},"2026-03-17",41.27,41.4,41.2,41.278,0.216,10600,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-16",40.98,41.18,41.062,0.504,1.24,9800,{"date":1411,"open":1412,"high":147,"low":1413,"close":1414,"change":1415,"percent_change":444,"volume":1416,"transactions":9,"vwap":1414},"2026-03-13",41.15,40.5,40.558,-0.312,18400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1057,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-12",41.3,41.31,40.85,40.87,-1.75,7600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1041,"volume":1432,"transactions":9,"vwap":1430},"2026-03-11",41.66,41.8,41.45,41.6,0.083,10200,{"date":1434,"open":1435,"high":1436,"low":1397,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",41.61,41.86,41.517,-0.044,-0.11,19200,{"date":1442,"open":1443,"high":1427,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-09",40.49,40.46,41.561,0.568,1.39,28600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",41,41.39,40.96,40.993,-0.652,-1.57,12400,{"date":1459,"open":1429,"high":1460,"low":1405,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",41.726,41.645,-0.057,-0.14,16700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-04",41.26,41.825,41.23,41.702,0.685,1.67,8500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-03",40.69,41.11,40.41,41.016998,-0.493,-1.19,17300,{"date":1484,"open":1485,"high":1430,"low":1486,"close":1487,"change":1488,"percent_change":1033,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",40.81,40.72,41.51,0.108,30400,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-27",41.13,41.5,41.402,-0.217,-0.52,23800,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",42.14,41.29,41.619,-0.57,-1.35,26400,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-25",41.74,42.21,42.189,0.644,1.55,17200,{"date":1515,"open":1492,"high":1430,"low":1492,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-24",41.545,0.525,1.28,22900,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":424,"volume":1526,"transactions":9,"vwap":1524},"2026-02-23",41.44,40.92,41.02,-0.579,42300,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1157,"percent_change":1532,"volume":896,"transactions":9,"vwap":1531},"2026-02-20",41.040001,41.71,41.599,0.91,{"date":1534,"open":1398,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1473,"transactions":9,"vwap":1537},"2026-02-19",41.28,41.050999,41.223,-0.204,-0.49,{"date":1541,"open":1477,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":141,"volume":1288,"transactions":9,"vwap":1544},"2026-02-18",41.679,41.07,41.427,0.435,{"date":1547,"open":1365,"high":1469,"low":1548,"close":1549,"change":1117,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-17",40.47,40.992,-0.03,15000,{"date":1553,"open":1524,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-13",41.315,40.74,41.0029984,0.043,0.1,44800,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1453,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1453},"2026-02-12",42,42.060001,40.931,-1.029,-2.45,25800,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1166,"transactions":9,"vwap":1572},"2026-02-11",42.22,41.62,41.989,0.106,0.25,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-10",42.18,42.28,41.883,-0.249,-0.59,24400,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-09",41.57,42.225,42.132,0.359,0.86,126100,{"date":1592,"open":1529,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",41.783,41.0099983,41.773,0.981,2.4,29600,{"date":1600,"open":1594,"high":1469,"low":1601,"close":1602,"change":951,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",40.658,40.792,-1.49,16800,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",42.080002,41.060001,41.411,-0.835,-1.98,17700,{"date":1614,"open":1615,"high":1615,"low":1436,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-03",43.19,42.246,-0.816,-1.89,28800,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":301,"volume":1626,"transactions":9,"vwap":1624},"2026-02-02",42.56,43.24,43.062,0.281,21000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":985,"transactions":9,"vwap":1632},"2026-01-30",43.12,43.32,42.63,42.781,-0.637,-1.47,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":943,"volume":1642,"transactions":9,"vwap":1640},"2026-01-29",43.65,43.76,42.734,43.418,-0.386,92500,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":88,"percent_change":1649,"volume":1013,"transactions":9,"vwap":1648},"2026-01-28",43.86,43.98,43.68,43.804,0.5,{"date":1651,"open":1652,"high":1653,"low":1630,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-27",43.44,43.66,43.584,0.447,1.04,48100,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1663,"percent_change":1664,"volume":799,"transactions":9,"vwap":1662},"2026-01-26",42.97,43.265,43.137,0.177,0.41,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":95,"volume":1505,"transactions":9,"vwap":1670},"2026-01-23",42.71,43.091999,42.62,42.96,0.217,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":997,"volume":1678,"transactions":9,"vwap":1676},"2026-01-22",42.86,42.563,42.743,0.322,102000,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1297,"transactions":9,"vwap":1684},"2026-01-21",41.96,42.683,41.93,42.421,0.541,1.29,{"date":1688,"open":1689,"high":1690,"low":1428,"close":1261,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1261},"2026-01-20",42.09,42.31,-0.89,-2.08,34400,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1118,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-16",43.049999,43.060001,42.68,42.77,-0.05,18600,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":493,"volume":1708,"transactions":9,"vwap":1706},"2026-01-15",43.22,42.76,42.79,0.157,38600,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-14",42.88,42.34,42.633,-0.485,-1.12,49300,{"date":1718,"open":1704,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-13",43.345,43.02,43.118,-0.098,-0.23,21200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-12",42.9,43.309,43.216,0.05,0.12,61400,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1737,"change":1738,"percent_change":1656,"volume":1739,"transactions":9,"vwap":1737},"2026-01-09",42.78,43.21,43.166,0.443,20600,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1739,"transactions":9,"vwap":1744},"2026-01-08",43,42.54,42.723,-0.299,-0.69,{"date":1748,"open":1660,"high":1749,"low":1660,"close":1750,"change":1751,"percent_change":1730,"volume":1752,"transactions":9,"vwap":1750},"2026-01-07",43.27,43.021999,0.021,46800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":353,"volume":1759,"transactions":9,"vwap":1756},"2026-01-06",42.72,43.00099945,42.66,0.392,24500,{"date":1761,"open":1667,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":997,"volume":1766,"transactions":9,"vwap":1764},"2026-01-05",42.84,42.57,42.609,0.323,13500,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":373,"volume":896,"transactions":9,"vwap":1772},"2026-01-02",42.75,42.92,42.13,42.286,-0.092,{"date":1775,"open":1755,"high":1755,"low":1776,"close":1777,"change":1778,"percent_change":271,"volume":1779,"transactions":9,"vwap":1777},"2025-12-31",42.377,42.378,-0.322,24800,{"date":1781,"open":1735,"high":1674,"low":1782,"close":1783,"change":1784,"percent_change":512,"volume":1785,"transactions":9,"vwap":1783},"2025-12-30",42.69,42.7,-0.125,30300,{"date":1787,"open":1788,"high":1789,"low":1698,"close":1790,"change":1791,"percent_change":1581,"volume":1792,"transactions":9,"vwap":1790},"2025-12-29",42.81,42.854,42.825,-0.255,19000,{"date":1794,"open":1795,"high":1796,"low":1720,"close":1797,"change":1798,"percent_change":81,"volume":1799,"transactions":9,"vwap":1797},"2025-12-26",43.099998,43.15,43.080002,0.059,33900,{"date":1801,"open":1727,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1574,"volume":1132,"transactions":9,"vwap":1802},"2025-12-24",43.021,42.87,0.107,{"date":1806,"open":1757,"high":1770,"low":1807,"close":1808,"change":1809,"percent_change":1649,"volume":1810,"transactions":9,"vwap":1808},"2025-12-23",42.6,42.914,0.215,560200,{"date":1812,"open":1813,"high":1813,"low":1757,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-12-22",42.82,42.699,0.188,0.44,13600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1042,"transactions":9,"vwap":1822},"2025-12-19",42.049999,42.538,42.511,0.589,1.4,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1243,"volume":791,"transactions":9,"vwap":1830},"2025-12-18",41.97,42.15,41.82,41.922,0.615,{"date":1833,"open":1570,"high":1570,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1058,"transactions":9,"vwap":1834},"2025-12-17",41.307,-0.856,-2.03,{"date":1838,"open":1839,"high":1840,"low":1829,"close":1841,"change":1731,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-12-16",41.94,42.197,42.163,0.29,10800,{"date":1845,"open":1846,"high":1846,"low":1562,"close":1847,"change":1848,"percent_change":713,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",42.61,42.042999,-0.182,25100,{"date":1851,"open":1762,"high":1852,"low":1853,"close":1586,"change":812,"percent_change":1854,"volume":985,"transactions":9,"vwap":1586},"2025-12-12",42.926,42.2,-2,{"date":1856,"open":1629,"high":1629,"low":1757,"close":1857,"change":1858,"percent_change":1859,"volume":1464,"transactions":9,"vwap":1857},"2025-12-11",43.088001,-0.157,-0.36,{"date":1861,"open":1862,"high":1863,"low":1706,"close":1864,"change":1865,"percent_change":1866,"volume":896,"transactions":9,"vwap":1864},"2025-12-10",43.029999,43.33,43.245,0.168,0.39,{"date":1868,"open":1869,"high":1795,"low":1770,"close":1870,"change":433,"percent_change":1033,"volume":1871,"transactions":9,"vwap":1870},"2025-12-09",42.95,43.077,22800,{"date":1873,"open":1874,"high":1875,"low":1711,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-08",43.18,43.222,42.967,-0.083,-0.19,9400,{"date":1881,"open":1770,"high":1882,"low":1770,"close":1696,"change":1165,"percent_change":1649,"volume":1883,"transactions":9,"vwap":1696},"2025-12-05",43.26,23100,{"date":1885,"open":1886,"high":1886,"low":1698,"close":1887,"change":1888,"percent_change":1140,"volume":1889,"transactions":9,"vwap":1887},"2025-12-04",42.93,42.836,-0.067,16000,{"date":1891,"open":1892,"high":1886,"low":1846,"close":1893,"change":1894,"percent_change":1895,"volume":1612,"transactions":9,"vwap":1893},"2025-12-03",42.64,42.903,0.077,0.18,{"date":1897,"open":1757,"high":1670,"low":1622,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-02",42.826,0.403,0.95,22200,{"date":1903,"open":1509,"high":1807,"low":1828,"close":1904,"change":1905,"percent_change":383,"volume":1906,"transactions":9,"vwap":1904},"2025-12-01",42.423,-0.091,26600,{"date":1908,"open":1690,"high":1909,"low":1690,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-28",42.514,0.256,0.61,4300,{"date":1914,"open":1771,"high":1915,"low":1916,"close":1917,"change":1664,"percent_change":1080,"volume":1226,"transactions":9,"vwap":1917},"2025-11-26",42.36,42.029999,42.258,{"date":1919,"open":1487,"high":1920,"low":1608,"close":1921,"change":1922,"percent_change":80,"volume":1923,"transactions":9,"vwap":1921},"2025-11-25",41.879,41.848,0.141,59600,{"date":1925,"open":1451,"high":1926,"low":1451,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-24",41.75,41.707,1.049,2.58,17400,{"date":1932,"open":1548,"high":1405,"low":1933,"close":1601,"change":1574,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1601},"2025-11-21",40.02,0.62,51300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-20",42.32,42.44,40.37,40.408,-1.089,-2.62,32900,{"date":1946,"open":1501,"high":1947,"low":1492,"close":1948,"change":1949,"percent_change":158,"volume":1950,"transactions":9,"vwap":1948},"2025-11-19",41.91,41.497,0.227,40500,{"date":1952,"open":1269,"high":1268,"low":1953,"close":1396,"change":1954,"percent_change":1955,"volume":1497,"transactions":9,"vwap":1396},"2025-11-18",40.97,-0.456,-1.09,{"date":1957,"open":1681,"high":1712,"low":1958,"close":1460,"change":1959,"percent_change":1960,"volume":1103,"transactions":9,"vwap":1460},"2025-11-17",41.56,-0.395,-0.94,{"date":1962,"open":1522,"high":1963,"low":1964,"close":1965,"change":1178,"percent_change":1966,"volume":1724,"transactions":9,"vwap":1965},"2025-11-14",42.387,41.37,42.121,0.08,{"date":1968,"open":1706,"high":1706,"low":1827,"close":1969,"change":1970,"percent_change":912,"volume":1971,"transactions":9,"vwap":1969},"2025-11-13",42.087002,-0.866,27300,{"date":1973,"open":1238,"high":1238,"low":1974,"close":1975,"change":1976,"percent_change":1895,"volume":1977,"transactions":9,"vwap":1975},"2025-11-12",42.779,42.953,0.076,25700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1496,"volume":1985,"transactions":9,"vwap":1983},"2025-11-11",42.91,42.99,42.665,42.877,-0.225,24300,{"date":1987,"open":1706,"high":1988,"low":1698,"close":1989,"change":1990,"percent_change":1597,"volume":1393,"transactions":9,"vwap":1989},"2025-11-10",43.117,43.102,1.011,{"date":1992,"open":1562,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1993},"2025-11-07",42.091,41.33,-0.129,-0.31,24200,{"date":1999,"open":2000,"high":2000,"low":2001,"close":1570,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1570},"2025-11-06",43.0099983,42.16,-0.864,-2.01,32200,{"date":2006,"open":1769,"high":1863,"low":1769,"close":2007,"change":1842,"percent_change":563,"volume":1612,"transactions":9,"vwap":2007},"2025-11-05",43.084,{"date":2009,"open":1796,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-04",43.31,42.794,-0.913,-2.09,21900,{"date":2016,"open":1646,"high":1646,"low":2017,"close":2018,"change":2019,"percent_change":1011,"volume":829,"transactions":9,"vwap":2018},"2025-11-03",43.608,43.707,0.175,{"date":2021,"open":2022,"high":2022,"low":1863,"close":2023,"change":2024,"percent_change":136,"volume":2025,"transactions":9,"vwap":2023},"2025-10-31",43.91,43.532,0.199,21100,{"date":2027,"open":2028,"high":1638,"low":2029,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-30",43.73,43.333,-0.514,-1.17,21600,{"date":2034,"open":1646,"high":2035,"low":1647,"close":2036,"change":2037,"percent_change":806,"volume":2038,"transactions":9,"vwap":2036},"2025-10-29",44.040001,43.847,0.136,16100,{"date":2040,"open":2041,"high":2042,"low":1652,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-28",43.57,43.79,43.711,0.383,0.88,19700,{"date":2048,"open":1795,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-27",43.342,43.040001,43.328,0.806,1.9,26900,{"date":2056,"open":2057,"high":1631,"low":1939,"close":2058,"change":2059,"percent_change":1109,"volume":1073,"transactions":9,"vwap":2058},"2025-10-24",42.47,42.522,0.474,{"date":2061,"open":2062,"high":1607,"low":2062,"close":2063,"change":2064,"percent_change":121,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",41.69,42.048,0.375,10900,{"date":2067,"open":1500,"high":1500,"low":1420,"close":2068,"change":1539,"percent_change":2069,"volume":1256,"transactions":9,"vwap":2068},"2025-10-22",41.673,-1.16,{"date":2071,"open":1577,"high":1570,"low":2072,"close":1841,"change":2073,"percent_change":1118,"volume":2074,"transactions":9,"vwap":1841},"2025-10-21",42.02,-0.007,5500,{"date":2076,"open":1275,"high":1570,"low":1275,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-20",42.17,0.519,1.25,7400,{"date":2082,"open":2083,"high":2084,"low":1388,"close":2085,"change":2086,"percent_change":87,"volume":953,"transactions":9,"vwap":2085},"2025-10-17",41.34,41.7,41.651,0.308,{"date":2088,"open":2062,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":512,"volume":1448,"transactions":9,"vwap":2091},"2025-10-16",41.822,41.14,41.343,-0.119,{"date":2094,"open":2084,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":807,"transactions":9,"vwap":2097},"2025-10-15",41.78,41.080002,41.462,0.268,0.65,{"date":2101,"open":2102,"high":1487,"low":2103,"close":2104,"change":2105,"percent_change":342,"volume":2106,"transactions":9,"vwap":2104},"2025-10-14",40.78,40.73,41.194,-0.331,24100,{"date":2108,"open":1429,"high":2109,"low":1501,"close":2110,"change":2111,"percent_change":2112,"volume":1066,"transactions":9,"vwap":2110},"2025-10-13",41.55,41.525,0.873,2.15,{"date":2114,"open":1771,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-10",42.263,40.652,-1.442,-3.43,19800,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1766,"transactions":9,"vwap":2124},"2025-10-09",42.27,41.99,42.094002,-0.112,-0.27,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-08",41.68,42.206,0.555,1.33,15600,{"date":2135,"open":2136,"high":2136,"low":1268,"close":2085,"change":1723,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2085},"2025-10-07",42.07,-0.55,20100,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1589,"volume":1180,"transactions":9,"vwap":2143},"2025-10-06",42.040001,41.87,41.881,0.356,{"date":2146,"open":1428,"high":2147,"low":2148,"close":2110,"change":2149,"percent_change":600,"volume":978,"transactions":9,"vwap":2110},"2025-10-03",41.801,41.475,-0.188,{"date":2151,"open":2142,"high":2142,"low":2152,"close":2153,"change":2154,"percent_change":23,"volume":2155,"transactions":9,"vwap":2153},"2025-10-02",41.591,41.713,0.148,14600,{"date":2157,"open":1405,"high":2158,"low":1412,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-01",41.565,0.232,0.56,9300,{"date":2163,"open":1388,"high":2083,"low":1543,"close":2164,"change":1102,"percent_change":58,"volume":2165,"transactions":9,"vwap":2164},"2025-09-30",41.333,6100,{"date":2167,"open":1412,"high":2168,"low":1477,"close":2169,"change":1895,"percent_change":1816,"volume":2170,"transactions":9,"vwap":2169},"2025-09-29",41.41,41.147,11600,{"date":2172,"open":2173,"high":1953,"low":2174,"close":2175,"change":2176,"percent_change":51,"volume":2177,"transactions":9,"vwap":2175},"2025-09-26",40.9,40.699,40.967,0.201,8800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":512,"volume":2065,"transactions":9,"vwap":2183},"2025-09-25",40.57,40.859,40.387,40.766,-0.117,{"date":2186,"open":1405,"high":1405,"low":2187,"close":2188,"change":1858,"percent_change":2189,"volume":852,"transactions":9,"vwap":2188},"2025-09-24",40.7,40.883,-0.38,{"date":2191,"open":1396,"high":2192,"low":1524,"close":1529,"change":2193,"percent_change":271,"volume":2194,"transactions":9,"vwap":1529},"2025-09-23",41.36,-0.309,15400,{"date":2196,"open":1953,"high":2192,"low":1953,"close":2197,"change":2198,"percent_change":2199,"volume":1906,"transactions":9,"vwap":2197},"2025-09-22",41.349,0.289,0.7,{"date":2201,"open":1523,"high":2096,"low":2102,"close":1608,"change":2202,"percent_change":191,"volume":2203,"transactions":9,"vwap":1608},"2025-09-19",0.292,41300,{"date":2205,"open":2206,"high":1422,"low":2206,"close":2207,"change":1079,"percent_change":116,"volume":2208,"transactions":9,"vwap":2207},"2025-09-18",40.32,40.768,241700,{"date":2210,"open":1444,"high":1444,"low":2211,"close":2212,"change":2213,"percent_change":1019,"volume":1097,"transactions":9,"vwap":2212},"2025-09-17",40.029999,40.284,-0.106,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1723,"volume":2221,"transactions":9,"vwap":2219},"2025-09-16",40.51,40.55,40.36,40.39,-0.093,27400,{"date":2223,"open":1308,"high":1413,"low":1308,"close":2224,"change":213,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-09-15",40.483,0.75,23900,{"date":2228,"open":2229,"high":1349,"low":1933,"close":2230,"change":2231,"percent_change":864,"volume":1188,"transactions":9,"vwap":2230},"2025-09-12",40.13,40.183,0.154,{"date":2233,"open":1340,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":158,"volume":1393,"transactions":9,"vwap":2236},"2025-09-11",40.049999,39.915,40.028999,0.219,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1353,"transactions":9,"vwap":2242},"2025-09-10",39.97,39.66,39.81,0.127,0.32,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":23,"volume":2165,"transactions":9,"vwap":2250},"2025-09-09",39.67,39.69,39.451,39.683,0.143,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2254,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2254},"2025-09-08",39.54,39.699,39.5,0.247,0.63,11700,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1700,"percent_change":1018,"volume":2266,"transactions":9,"vwap":2265},"2025-09-05",39.61,39.617,39.19,39.293,12100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2270},"2025-09-04",38.98,39.343,38.9,0.378,0.97,11900,{"date":2276,"open":2277,"high":2277,"low":1325,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-03",39,38.965,0.249,0.64,8100,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2193,"percent_change":2288,"volume":2065,"transactions":9,"vwap":2287},"2025-09-02",38.62,38.72,38.301,38.716,-0.79,{"date":2290,"open":2291,"high":2291,"low":2277,"close":2292,"change":1391,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-29",39.43,39.025002,-1.42,4600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":158,"volume":1457,"transactions":9,"vwap":2300},"2025-08-28",39.41,39.62,39.33,39.588,0.218,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1842,"volume":2309,"transactions":9,"vwap":2307},"2025-08-27",39.27,39.39,39.14,39.37,0.115,11300,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":1865,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-08-26",39.11,39.255,39.099998,0.43,7800,{"date":2318,"open":2319,"high":2304,"low":2277,"close":2320,"change":2321,"percent_change":1140,"volume":1619,"transactions":9,"vwap":2320},"2025-08-25",39.029999,39.087002,-0.061,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":1353,"transactions":9,"vwap":2327},"2025-08-22",38.6,39.28,38.555,39.148,0.561,1.45,{"date":2331,"open":2284,"high":2332,"low":2333,"close":2334,"change":2149,"percent_change":903,"volume":2335,"transactions":9,"vwap":2334},"2025-08-21",38.76,38.52,38.587,8600,{"date":2337,"open":2271,"high":2271,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-08-20",38.29,38.775,-0.218,-0.56,7200,{"date":2344,"open":2345,"high":2345,"low":2269,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-19",39.56,38.993,-0.612,-1.55,10500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":1731,"volume":1042,"transactions":9,"vwap":2353},"2025-08-18",39.49,39.605,39.48,0.047,{"date":2357,"open":2358,"high":2358,"low":2359,"close":1319,"change":2360,"percent_change":171,"volume":1766,"transactions":9,"vwap":1319},"2025-08-15",39.82,39.46,-0.283,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":321,"volume":2367,"transactions":9,"vwap":2365},"2025-08-14",39.7,39.91,39.841,-0.014,25900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1730,"volume":2375,"transactions":9,"vwap":2373},"2025-08-13",39.87,40.040001,39.759,39.855,0.02,34900,{"date":2377,"open":2378,"high":2379,"low":2307,"close":2380,"change":1234,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-12",39.45,39.85,39.835,1.37,12000,{"date":2384,"open":2256,"high":2345,"low":2385,"close":2385,"change":543,"percent_change":2189,"volume":2386,"transactions":9,"vwap":2385},"2025-08-11",39.295,11100,{"date":2388,"open":2389,"high":2359,"low":2389,"close":2390,"change":2391,"percent_change":403,"volume":2382,"transactions":9,"vwap":2390},"2025-08-08",39.12,39.445,0.423,{"date":2393,"open":2325,"high":1300,"low":2394,"close":2395,"change":2396,"percent_change":213,"volume":2133,"transactions":9,"vwap":2395},"2025-08-07",38.765,39.021999,0.117,{"date":2398,"open":2399,"high":2400,"low":1333,"close":2401,"change":2402,"percent_change":2403,"volume":2177,"transactions":9,"vwap":2401},"2025-08-06",38.51,38.92,38.905,0.486,1.26,{"date":2405,"open":1325,"high":1325,"low":2406,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-05",38.419,-0.33,-0.85,6300,{"date":2411,"open":2412,"high":2332,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1188,"transactions":9,"vwap":2414},"2025-08-04",38.44,38.4,38.749,0.717,1.89,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":913,"transactions":9,"vwap":2421},"2025-08-01",38.28,37.88,38.032001,-0.698,-1.8,{"date":2425,"open":2256,"high":2256,"low":2426,"close":2427,"change":2428,"percent_change":1691,"volume":2309,"transactions":9,"vwap":2427},"2025-07-31",38.7,38.73,-0.347,{"date":2430,"open":2431,"high":2264,"low":2432,"close":2433,"change":1558,"percent_change":1033,"volume":2434,"transactions":9,"vwap":2433},"2025-07-30",39.0099983,38.975,39.077,3900,{"date":2436,"open":2437,"high":2299,"low":2438,"close":2438,"change":2439,"percent_change":1140,"volume":2440,"transactions":9,"vwap":2438},"2025-07-29",39.3,38.977,-0.062,9200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2315,"volume":844,"transactions":9,"vwap":2446},"2025-07-28",39.040001,39.07,38.95,39.039001,0.167,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2165,"transactions":9,"vwap":2452},"2025-07-25",38.8,38.94,38.872,0.067,0.17,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":799,"transactions":9,"vwap":2460},"2025-07-24",38.78,38.86,38.695,38.805,0.202,0.52,{"date":2464,"open":2284,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":978,"transactions":9,"vwap":2467},"2025-07-23",38.63,38.36,38.603,0.134,0.35,{"date":2471,"open":1318,"high":1318,"low":2472,"close":2473,"change":984,"percent_change":2137,"volume":1879,"transactions":9,"vwap":2473},"2025-07-22",38.265,38.469,{"date":2475,"open":2324,"high":2476,"low":2324,"close":2477,"change":1663,"percent_change":136,"volume":2478,"transactions":9,"vwap":2477},"2025-07-21",38.83,38.683,5600,{"date":2480,"open":2481,"high":2481,"low":1332,"close":2482,"change":2483,"percent_change":1723,"volume":2484,"transactions":9,"vwap":2482},"2025-07-18",38.74,38.506,-0.09,2800,{"date":2486,"open":2487,"high":2488,"low":2487,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-17",38.35,38.64,38.596,0.312,0.81,8900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":151,"volume":1473,"transactions":9,"vwap":2496},"2025-07-16",38.26,38.284,37.91,0.014,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":790,"volume":2506,"transactions":9,"vwap":2504},"2025-07-15",38.41,38.453,38.22,38.27,0.16,41100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":232,"percent_change":106,"volume":2409,"transactions":9,"vwap":2512},"2025-07-14",37.93,38.139,37.896,38.11,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":1700,"percent_change":1018,"volume":1042,"transactions":9,"vwap":2517},"2025-07-11",37.97,38.088001,38.02,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":532,"percent_change":1019,"volume":1482,"transactions":9,"vwap":2523},"2025-07-10",38.17,38.23,38.029999,38.07,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2520,"change":806,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2520},"2025-07-09",38.18,38.2,37.96,0.82,4700,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2374,"percent_change":1730,"volume":2536,"transactions":9,"vwap":2535},"2025-07-08",37.95,37.79,37.86,7500,{"date":2538,"open":2528,"high":2528,"low":2539,"close":2540,"change":512,"percent_change":444,"volume":1150,"transactions":9,"vwap":2540},"2025-07-07",37.67,37.84,{"date":2542,"open":2528,"high":2543,"low":2544,"close":2545,"change":1011,"percent_change":141,"volume":2546,"transactions":9,"vwap":2545},"2025-07-03",38.15,37.92,38.13,26500,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2469,"percent_change":2551,"volume":2106,"transactions":9,"vwap":2550},"2025-07-02",37.31,37.73,0.94,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":600,"percent_change":1481,"volume":2558,"transactions":9,"vwap":2557},"2025-07-01",37.65,37.68,37.28,37.38,43800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":106,"percent_change":2280,"volume":2565,"transactions":9,"vwap":2564},"2025-06-30",37.75,37.866,37.59,37.83,48000,{"date":2567,"open":2568,"high":2569,"low":2549,"close":2563,"change":88,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2563},"2025-06-27",37.62,37.72,0.59,67400,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-06-26",37.27,37.41,37.16,37.37,0.33,0.89,13100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2454,"percent_change":136,"volume":2587,"transactions":9,"vwap":2586},"2025-06-25",37.0099983,37.14,36.97,37.040001,6200,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2592,"change":1911,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-24",36.62,36.92,36.87,1.68,19300,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":394,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-23",36,36.34,35.84,36.26,0.78,61600,{"date":2604,"open":2605,"high":2605,"low":2599,"close":2606,"change":543,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-20",36.33,35.98,-0.42,5300,{"date":2610,"open":2611,"high":2612,"low":2597,"close":2613,"change":465,"percent_change":1966,"volume":2266,"transactions":9,"vwap":2613},"2025-06-18",36.18,36.29,36.13,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2126,"percent_change":2620,"volume":2580,"transactions":9,"vwap":2619},"2025-06-17",36.2,36.35,36.02,36.099998,-0.74,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1816,"percent_change":772,"volume":1551,"transactions":9,"vwap":2626},"2025-06-16",36.16,36.46,36.14,36.37,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":713,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-06-13",35.91,36.23,35.83,35.93,-1.18,5800,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2639,"change":2640,"percent_change":2454,"volume":2608,"transactions":9,"vwap":2639},"2025-06-12",36.19,36.44,36.36,0.06,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":733,"percent_change":111,"volume":2382,"transactions":9,"vwap":2646},"2025-06-11",36.5,36.536,36.189,36.3,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2639,"change":2652,"percent_change":51,"volume":2653,"transactions":9,"vwap":2639},"2025-06-10",36.21,36.39,36.195,0.178,6400,{"date":2655,"open":2611,"high":2646,"low":2656,"close":2657,"change":2658,"percent_change":232,"volume":852,"transactions":9,"vwap":2657},"2025-06-09",36.07,36.182,0.032,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":23,"percent_change":2665,"volume":1879,"transactions":9,"vwap":2664},"2025-06-06",36.17,36.24,36.049999,36.15,1.01,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":512,"percent_change":342,"volume":2672,"transactions":9,"vwap":2671},"2025-06-05",36.11,36.355,35.69,35.79,4100,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1895,"percent_change":1649,"volume":2177,"transactions":9,"vwap":2678},"2025-06-04",35.96,36.09,35.92,36.080002,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":1574,"percent_change":2199,"volume":1457,"transactions":9,"vwap":2683},"2025-06-03",35.67,36.0099983,35.9,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":1842,"percent_change":2529,"volume":2688,"transactions":9,"vwap":2687},"2025-06-02",35.17,35.65,5700,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":1018,"percent_change":2694,"volume":2281,"transactions":9,"vwap":2693},"2025-05-30",35.42,35.040001,35.36,-0.37,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2244,"volume":2701,"transactions":9,"vwap":2699},"2025-05-29",35.95,35.349,35.49,0.112,10000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":903,"volume":2065,"transactions":9,"vwap":2707},"2025-05-28",35.6,35.63,35.37,35.378,-0.172,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2712,"change":2579,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-05-27",35.22,35.55,2.57,3700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":1879,"transactions":9,"vwap":2720},"2025-05-23",34.5,34.82,34.49,34.66,-0.39,-1.11,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2725,"change":433,"percent_change":806,"volume":1424,"transactions":9,"vwap":2725},"2025-05-22",35.049999,35.27,34.94,{"date":2729,"open":2730,"high":2731,"low":2727,"close":2727,"change":2341,"percent_change":2732,"volume":2653,"transactions":9,"vwap":2727},"2025-05-21",35.14,35.64,-1.58,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2736,"change":1018,"percent_change":1859,"volume":2653,"transactions":9,"vwap":2736},"2025-05-20",35.46,35.5,35.297,{"date":2739,"open":2740,"high":2705,"low":2740,"close":2705,"change":1966,"percent_change":1264,"volume":2741,"transactions":9,"vwap":2705},"2025-05-19",35.11,5900,{"date":2743,"open":2744,"high":2712,"low":2745,"close":2712,"change":2746,"percent_change":493,"volume":2747,"transactions":9,"vwap":2712},"2025-05-16",35.53,35.33,0.13,4200,{"date":2749,"open":2750,"high":2751,"low":2750,"close":2691,"change":1179,"percent_change":1041,"volume":1166,"transactions":9,"vwap":2691},"2025-05-15",35.18,35.56,{"date":2753,"open":2750,"high":2754,"low":2740,"close":2754,"change":1574,"percent_change":1352,"volume":1519,"transactions":9,"vwap":2754},"2025-05-14",35.35,{"date":2756,"open":2757,"high":2686,"low":2757,"close":2758,"change":1934,"percent_change":2759,"volume":2594,"transactions":9,"vwap":2758},"2025-05-13",34.57,35.099998,1.8,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2763,"change":820,"percent_change":2765,"volume":2266,"transactions":9,"vwap":2763},"2025-05-12",34.45,34.48,34.219,3.95,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1550,"volume":1180,"transactions":9,"vwap":2771},"2025-05-09",33.36,33.364,33.080002,33.17,-0.01,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":213,"percent_change":1532,"volume":2779,"transactions":9,"vwap":2778},"2025-05-08",33.21,33.52,33.105,33.18,13400,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":22,"percent_change":37,"volume":2786,"transactions":9,"vwap":2785},"2025-05-07",32.82,32.9,32.5,32.88,15300,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":713,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-06",32.56,32.87,32.69,-1.3,8200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":532,"percent_change":572,"volume":2800,"transactions":9,"vwap":2799},"2025-05-05",32.94,33.28,32.91,33.12,77800,{"date":2802,"open":2799,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2349,"transactions":9,"vwap":2805},"2025-05-02",33.32,33.099998,33.22,0.485,1.48,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":1545,"percent_change":2814,"volume":2492,"transactions":9,"vwap":2813},"2025-05-01",32.85,33.014999,32.72,32.735,1.35,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":321,"percent_change":2821,"volume":1049,"transactions":9,"vwap":2820},"2025-04-30",31.77,32.43,31.555,32.3,-0.12,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":1574,"percent_change":2601,"volume":1344,"transactions":9,"vwap":2826},"2025-04-29",32.0099983,32.38,32.34,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2688,"transactions":9,"vwap":2832},"2025-04-28",32.17,32.25,31.76,32.09,-0.08,-0.25,{"date":2836,"open":2837,"high":2829,"low":2838,"close":2829,"change":1816,"percent_change":1447,"volume":2839,"transactions":9,"vwap":2829},"2025-04-25",31.71,31.67,27200,{"date":181,"open":177,"high":2841,"low":177,"close":2842,"change":997,"percent_change":2843,"volume":2688,"transactions":9,"vwap":2842},31.74,31.73,2.45]