[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQJ":3,"homepage-market-summary":30,"stock-historical-QQQJ":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QQQJ","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 NASDAQ Next Gen 100 ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.7546,0.79064,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"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},45.06,45.26,45.51,44.94,0.12,0.27,281465.181108,46.94,34.39,167631.95740017132,85,1503,{"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":12,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":12},"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":18,"start_date":182,"end_date":5},28.040001,141869,51782121.307443,56.95,"2025-04-24",[184,187,196,207,216,225,235,245,256,266,276,286,297,308,317,326,334,342,351,362,370,381,390,399,408,418,429,439,450,459,468,479,489,500,509,519,530,540,547,555,565,576,586,596,605,614,622,629,640,649,658,668,679,687,697,704,713,722,731,739,747,756,764,770,776,784,790,796,804,811,817,824,829,834,839,844,851,856,862,868,872,879,887,892,897,904,910,915,921,928,935,940,944,950,956,964,972,980,988,997,1005,1012,1020,1027,1032,1039,1044,1052,1059,1067,1076,1082,1090,1097,1103,1111,1115,1123,1129,1135,1141,1149,1157,1163,1170,1177,1186,1193,1200,1206,1213,1222,1230,1237,1246,1252,1259,1268,1277,1285,1292,1299,1306,1314,1320,1324,1331,1337,1344,1350,1359,1368,1374,1382,1387,1394,1401,1409,1415,1422,1429,1437,1443,1452,1460,1467,1473,1480,1487,1494,1499,1505,1512,1518,1524,1528,1534,1539,1546,1553,1558,1567,1574,1578,1586,1592,1597,1603,1609,1614,1620,1627,1633,1639,1646,1652,1656,1664,1671,1676,1681,1688,1694,1701,1707,1712,1719,1723,1729,1733,1739,1744,1749,1757,1763,1767,1774,1782,1788,1795,1803,1809,1816,1823,1828,1832,1836,1840,1846,1853,1859,1864,1868,1872,1879,1884,1888,1892,1895,1901,1908,1914,1919,1923,1929,1935,1940,1946,1953,1956,1962,1965,1969,1973,1980,1984,1989,1994,1999,2006,2013,2018,2023,2028,2033,2038,2043,2049,2052,2057,2063,2069,2074,2080,2086,2093,2100,2107,2112,2117,2123,2128,2133,2140,2147,2154,2161,2169,2176,2183,2190,2197,2203,2209,2215,2221,2226,2234,2239,2246,2252,2259,2264,2269,2274,2281,2288,2295,2302,2309,2316,2323,2329,2334,2341,2347,2353,2358,2364,2371,2377,2384,2392,2397,2405,2411,2418,2424,2431,2438,2445,2450,2456,2462,2468,2472,2478,2483,2488,2495,2500,2504,2509,2517,2522,2529,2536,2542,2546,2551,2554,2557,2564,2571,2578,2584,2591,2599,2604,2610,2617,2624,2631,2637,2642],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},2742,45.1997,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":52,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",44.59,45.04,44.495,1.1,142873.506472,1768,44.8049,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",44.57,44.72,44.37,44.45,0.3,0.68,195733.389617,1967,44.5264,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":202,"percent_change":203,"volume":213,"transactions":214,"vwap":215},"2026-10-01",44.03,44.3599,43.92,44.15,294235.214771,1917,44.1293,{"date":217,"open":209,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",44.216,43.85,-0.02,-0.05,159642.938009,1876,44.0598,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",44.14,43.59,43.87,-0.04,-0.09,187969.054841,2035,43.7643,{"date":236,"open":237,"high":238,"low":239,"close":237,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",43.91,44.21,43.62,-0.5638,-1.27,202898.630532,2804,43.9138,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",44.6,44.74,44.24,44.4738,0.1538,0.35,292676.421827,2687,44.5071,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":112,"volume":263,"transactions":264,"vwap":265},"2026-09-24",44.18,44.42,43.93,44.32,-0.0762,305862.561223,2968,44.2314,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",44.79,44.3624,44.3962,-0.3938,-0.88,129415.849013,2085,44.527,{"date":277,"open":278,"high":279,"low":280,"close":268,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",44.7,44.895,44.5,0.32,0.72,162042.836573,1791,44.7002,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",44.39,44.54,44.19,44.47,0.2757,0.62,162432.923163,2152,44.4462,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",44.68,44.81,44.0886,44.1943,-0.4157,-0.93,165734.936258,1640,44.2088,{"date":309,"open":310,"high":311,"low":200,"close":312,"change":203,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",44.51,44.67,44.61,1.55,177154.288922,1564,44.6165,{"date":318,"open":319,"high":200,"low":320,"close":260,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",44.22,43.58,-0.21,-0.48,175074.04593,1788,44.1212,{"date":327,"open":328,"high":328,"low":329,"close":227,"change":321,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",44.31,43.86,-0.47,119093.458714,1622,44.1077,{"date":335,"open":336,"high":247,"low":209,"close":337,"change":152,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",44.13,44.35,0.09,101602.684313,1588,44.3035,{"date":343,"open":344,"high":345,"low":346,"close":328,"change":159,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",44.08,44.36,44.01,1.26,141738.589895,1708,44.2193,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",43.83,44.2,43.725,43.76,-0.43,-0.97,156618.351226,1878,43.9443,{"date":363,"open":364,"high":364,"low":290,"close":290,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",44.56,-0.58,-1.3,142697.895168,1896,44.3773,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",45.115,45.13,44.728,44.77,-0.49,-1.08,158847.426939,2103,44.906,{"date":382,"open":383,"high":384,"low":385,"close":19,"change":231,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",45.12,45.31,45.01,-0.2,120533.658467,1751,45.1748,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":137,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",45.09,45.35,44.89,1.02,153804.175671,2024,45.159,{"date":400,"open":300,"high":401,"low":402,"close":394,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",44.99,44.685,0.13,0.29,123496.93657,1715,44.8727,{"date":409,"open":410,"high":411,"low":199,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",45.03,45.23,44.76,-0.62,-1.37,283415.558559,2081,44.9223,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",45.44,45.485,45.22,45.38,-0.27,-0.59,114762.254092,1874,45.36,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",46.34,45.6,45.65,-0.67,-1.45,142176.72753,1922,45.8202,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",46.13,46.36,46.11,46.32,0.5,1.09,122216.171338,1388,46.2504,{"date":451,"open":433,"high":452,"low":453,"close":454,"change":455,"percent_change":152,"volume":456,"transactions":457,"vwap":458},"2026-08-26",45.89,45.6359,45.82,0.02,121848.031395,1597,45.772,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":252,"volume":465,"transactions":466,"vwap":467},"2026-08-25",45.86,45.66,45.8,0.16,139938.087029,1473,45.7634,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",45.77,45.79,45.4919,45.64,-0.3555,-0.77,98250.179199,1567,45.6106,{"date":480,"open":452,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",46.07,45.7201,45.9955,0.4155,0.91,75197.148779,1296,45.9409,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",45.87,45.9,45.55,45.58,-0.53,-1.15,150451.820165,1638,45.7193,{"date":501,"open":502,"high":503,"low":504,"close":443,"change":404,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",46.24,46.35,45.875,0.63,158578.911503,1508,46.1613,{"date":510,"open":511,"high":512,"low":513,"close":454,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",46.08,46.325,45.81,-0.69,-1.48,207178.044695,2099,46.0574,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-17",46.71,46.77,46.4762,46.51,-0.12,-0.26,309208.615255,1649,46.6554,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",46.83,46.56,46.63,-0.15,-0.32,122718.966779,1639,46.6466,{"date":541,"open":521,"high":25,"low":542,"close":543,"change":89,"percent_change":127,"volume":544,"transactions":545,"vwap":546},"2026-08-13",46.52,46.78,104347.935412,1457,46.7205,{"date":548,"open":549,"high":550,"low":551,"close":533,"change":81,"percent_change":88,"volume":552,"transactions":553,"vwap":554},"2026-08-12",46.59,46.65,46.4,115067.748594,1442,46.5452,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":455,"volume":562,"transactions":563,"vwap":564},"2026-08-11",46.2,46.3899,46.03,46.22,0.01,91673.220834,1460,46.2315,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",46.19,46.41,46.17,46.21,-0.06,-0.13,143140.790268,1707,46.2947,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":446,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",45.93,46.29,45.73,46.27,2.41,174706.367133,1938,46.0508,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":477,"vwap":595},"2026-08-06",44.95,45.37,44.84,45.18,-0.1,-0.22,127933.147523,45.1779,{"date":597,"open":470,"high":491,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-05",45.2337,45.28,-0.54,-1.18,137102.045181,1943,45.4146,{"date":606,"open":607,"high":608,"low":590,"close":454,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",44.93,45.905,1.21,2.71,221119.041857,2004,45.6596,{"date":615,"open":227,"high":311,"low":616,"close":312,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",44.0601,0.64,1.46,214873.191203,1659,44.5394,{"date":623,"open":200,"high":200,"low":624,"close":625,"change":561,"percent_change":455,"volume":626,"transactions":627,"vwap":628},"2026-07-31",43.55,43.97,98396.163063,1371,43.9476,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",43.54,43.99,43.27,43.96,0.44,1.01,150259.108664,1221,43.5751,{"date":641,"open":260,"high":642,"low":643,"close":644,"change":495,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",44.34,43.41,43.52,-1.2,81027.467984,1324,43.7903,{"date":650,"open":329,"high":651,"low":631,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",44.1,44.05,0.11,0.25,84396.428573,1399,43.8734,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":81,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",44.06,44.23,43.61,43.94,0.78,89817.821611,1343,43.8706,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",43.79,43.935,43.42,43.6,-0.16,-0.37,122387.345954,1436,43.73,{"date":680,"open":681,"high":682,"low":631,"close":356,"change":221,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",43.68,44.0535,-0.11,101365.178098,1431,43.7424,{"date":688,"open":689,"high":354,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",44.07,43.8,43.81,-0.25,-0.57,72203.944439,1292,43.989,{"date":698,"open":699,"high":651,"low":700,"close":660,"change":45,"percent_change":192,"volume":701,"transactions":702,"vwap":703},"2026-07-21",43.9,43.8075,105235.135283,1432,44.0242,{"date":705,"open":625,"high":706,"low":707,"close":320,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",44.085,43.5711,-0.24,-0.55,194445.051561,1612,43.7181,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":708,"percent_change":600,"volume":719,"transactions":720,"vwap":721},"2026-07-17",43.51,44.105,43.435,43.82,163349.466598,1779,43.7226,{"date":723,"open":724,"high":328,"low":725,"close":660,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",44.27,43.89,-0.36,-0.81,119116.297107,1809,44.0834,{"date":732,"open":300,"high":733,"low":734,"close":259,"change":535,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",44.86,44.065,-0.34,101292.934902,1581,44.4227,{"date":740,"open":741,"high":742,"low":310,"close":198,"change":743,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",44.78,44.88,0,115003.903236,1652,44.6514,{"date":748,"open":749,"high":750,"low":751,"close":198,"change":322,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",44.82,44.92,44.43,-1.07,106376.100825,1595,44.7028,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",45.69,44.97,45.049999,-0.46,-1.01,222400,{"date":765,"open":760,"high":766,"low":767,"close":20,"change":505,"percent_change":768,"volume":769,"transactions":9,"vwap":20},"2026-07-09",45.7,45.040001,1.4,214300,{"date":771,"open":300,"high":588,"low":772,"close":742,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":742},"2026-07-08",44.3,-0.19,-0.42,185300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":709,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-07",45.57,45.67,44.91,45.07,-1.21,237200,{"date":785,"open":786,"high":491,"low":493,"close":787,"change":788,"percent_change":635,"volume":789,"transactions":9,"vwap":787},"2026-07-06",45.59,45.62,0.2,198100,{"date":791,"open":792,"high":569,"low":793,"close":794,"change":231,"percent_change":386,"volume":795,"transactions":9,"vwap":794},"2026-07-02",45.76,45.029999,45.42,168400,{"date":797,"open":798,"high":799,"low":800,"close":20,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":20},"2026-07-01",45.4,45.846,45.2,0.07,0.15,182500,{"date":805,"open":806,"high":807,"low":37,"close":420,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":420},"2026-06-30",45.080002,45.5,0.36,0.8,154200,{"date":812,"open":742,"high":392,"low":813,"close":806,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":806},"2026-06-29",44.38,0.605,1.36,133000,{"date":818,"open":336,"high":819,"low":820,"close":821,"change":822,"percent_change":112,"volume":823,"transactions":9,"vwap":821},"2026-06-26",44.695,44.060001,44.475,-0.075,122000,{"date":825,"open":394,"high":806,"low":826,"close":827,"change":152,"percent_change":338,"volume":828,"transactions":9,"vwap":827},"2026-06-25",44.33,44.55,144400,{"date":830,"open":345,"high":831,"low":238,"close":310,"change":252,"percent_change":832,"volume":833,"transactions":9,"vwap":310},"2026-06-24",44.845,0.79,98400,{"date":835,"open":237,"high":280,"low":219,"close":836,"change":73,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",44.16,-1.14,116800,{"date":840,"open":412,"high":841,"low":842,"close":311,"change":801,"percent_change":464,"volume":843,"transactions":9,"vwap":311},"2026-06-22",45,44.52,131000,{"date":845,"open":846,"high":299,"low":847,"close":247,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":247},"2026-06-18",44.63,44.11,0.61,1.39,131500,{"date":852,"open":247,"high":750,"low":260,"close":632,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":632},"2026-06-17",-0.3,-0.68,89900,{"date":857,"open":858,"high":841,"low":859,"close":859,"change":330,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",44.75,44.29,-1.05,132500,{"date":863,"open":864,"high":401,"low":865,"close":412,"change":38,"percent_change":866,"volume":867,"transactions":9,"vwap":412},"2026-06-15",44.83,44.575,1.31,111500,{"date":869,"open":280,"high":280,"low":329,"close":258,"change":870,"percent_change":220,"volume":871,"transactions":9,"vwap":258},"2026-06-12",-0.01,211200,{"date":873,"open":874,"high":661,"low":875,"close":290,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":290},"2026-06-11",42.99,42.87,1.43,3.34,210000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":358,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",43.34,44.098,42.74,42.76,-2.22,177700,{"date":888,"open":354,"high":889,"low":890,"close":678,"change":870,"percent_change":220,"volume":891,"transactions":9,"vwap":678},"2026-06-09",44.64,42.24,207700,{"date":893,"open":836,"high":859,"low":894,"close":895,"change":152,"percent_change":338,"volume":896,"transactions":9,"vwap":895},"2026-06-08",43.69,43.74,105800,{"date":898,"open":21,"high":21,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",43.43,43.7,-1.86,-4.08,217100,{"date":905,"open":906,"high":907,"low":759,"close":908,"change":89,"percent_change":52,"volume":909,"transactions":9,"vwap":908},"2026-06-04",45.099998,45.71,45.56,74400,{"date":911,"open":778,"high":778,"low":300,"close":912,"change":913,"percent_change":854,"volume":914,"transactions":9,"vwap":912},"2026-06-03",45.34,-0.31,128100,{"date":916,"open":917,"high":580,"low":918,"close":433,"change":802,"percent_change":919,"volume":920,"transactions":9,"vwap":433},"2026-06-02",45.52,45.39,0.33,140900,{"date":922,"open":923,"high":924,"low":925,"close":807,"change":635,"percent_change":926,"volume":927,"transactions":9,"vwap":807},"2026-06-01",44.96,45.632,44.705,0.98,199800,{"date":929,"open":841,"high":930,"low":827,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-29",45.098999,45.060001,0.38,0.85,212400,{"date":936,"open":212,"high":937,"low":725,"close":299,"change":938,"percent_change":939,"volume":850,"transactions":9,"vwap":299},"2026-05-28",44.768,0.81,1.85,{"date":941,"open":942,"high":942,"low":624,"close":229,"change":743,"percent_change":743,"volume":943,"transactions":9,"vwap":229},"2026-05-27",44.0099983,126700,{"date":945,"open":329,"high":260,"low":946,"close":229,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":229},"2026-05-26",43.47,0.66,1.53,140000,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":38,"percent_change":815,"volume":955,"transactions":9,"vwap":954},"2026-05-22",42.91,43.3,43.21,127200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":815,"volume":963,"transactions":9,"vwap":961},"2026-05-21",42.029999,42.666,41.855,42.63,0.57,135900,{"date":965,"open":966,"high":967,"low":968,"close":967,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-05-20",41.18,42.060001,40.97,1.177,2.88,104300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":761,"volume":979,"transactions":9,"vwap":977},"2026-05-19",40.78,41.119,40.525,40.883,-0.187,95300,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-18",41.52,40.69,41.07,-0.33,-0.8,123400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",41.42,41.65,41.22,41.4,-0.73,-1.73,119600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":653,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-14",42.099998,42.32,41.74,42.13,0.26,97200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":635,"percent_change":142,"volume":1011,"transactions":9,"vwap":1010},"2026-05-13",42,42.2,41.53,42.02,111800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":761,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",41.78,41.782,40.9,41.58,-1.09,127100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":808,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",41.68,42.19,42.040001,0.86,101000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1022,"change":82,"percent_change":81,"volume":1031,"transactions":9,"vwap":1022},"2026-05-08",41.81,41.33,102600,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":425,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-07",42.23,41.26,41.54,-1.4,133900,{"date":1040,"open":1041,"high":1002,"low":990,"close":1002,"change":175,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1002},"2026-05-06",41.87,2.43,155700,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":142,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",40.84,41.175,40.685,41.13,0.43,130400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":202,"percent_change":88,"volume":1058,"transactions":9,"vwap":1057},"2026-05-04",40.61,40.965,40.435,40.7,138800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":59,"volume":1066,"transactions":9,"vwap":1064},"2026-05-01",40.34,40.6,40.245,40.4,0.18,253200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",39.8,40.27,39.65,40.22,0.69,1.75,89500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":801,"percent_change":1065,"volume":1081,"transactions":9,"vwap":1079},"2026-04-29",39.33,39.53,39.21,155500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":514,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-28",39.81,39.985,39.29,39.46,-1.72,171400,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":913,"percent_change":475,"volume":1096,"transactions":9,"vwap":1095},"2026-04-27",40.29,40.33,40,40.15,154800,{"date":1098,"open":1099,"high":1099,"low":1095,"close":1100,"change":455,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-24",40.63,40.46,0.05,121000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":709,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-23",40.65,40.77,39.87,40.44,-1.34,150600,{"date":1112,"open":1030,"high":1030,"low":974,"close":1113,"change":653,"percent_change":23,"volume":1114,"transactions":9,"vwap":1113},"2026-04-22",40.99,85700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":854,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",41.37,41.55,40.775,40.88,-0.28,214600,{"date":1124,"open":1125,"high":992,"low":1126,"close":148,"change":1127,"percent_change":137,"volume":1128,"transactions":9,"vwap":148},"2026-04-20",40.8,40.79,0.19,115900,{"date":1130,"open":1131,"high":1132,"low":1057,"close":968,"change":617,"percent_change":1133,"volume":1134,"transactions":9,"vwap":968},"2026-04-17",40.86,41.02,1.59,231100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1093,"change":81,"percent_change":933,"volume":1140,"transactions":9,"vwap":1093},"2026-04-16",40.17,40.41,39.945,169200,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":338,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",40.02,40.14,39.64,39.99,0.23,182400,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":137,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-14",39.85,39.95,39.56,39.9,1.17,398100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":609,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-13",38.24,39.44,3.17,154500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":230,"percent_change":592,"volume":1169,"transactions":9,"vwap":1168},"2026-04-10",38.54,38.548,38.145,38.23,191300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":571,"percent_change":674,"volume":1176,"transactions":9,"vwap":1175},"2026-04-09",38.25,38.435,38.02,38.27,192100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",38.59,38.735,38,38.33,1.27,3.43,152400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":571,"percent_change":674,"volume":1192,"transactions":9,"vwap":1191},"2026-04-07",36.9,37.2,36.615,37.060001,121400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1101,"percent_change":403,"volume":1199,"transactions":9,"vwap":1198},"2026-04-06",37.17,37.335,36.99,37.12,97000,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":919,"percent_change":122,"volume":1205,"transactions":9,"vwap":1204},"2026-04-02",35.87,37.24,37.07,99900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":102,"percent_change":618,"volume":1212,"transactions":9,"vwap":1211},"2026-04-01",36.63,37.080002,36.6,36.74,245300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-31",35.15,36.25,35.060001,36.21,1.51,4.35,219800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":709,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",35.66,35.7,34.465,34.7,-1.56,138500,{"date":1231,"open":1232,"high":1202,"low":1215,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-27",35.79,35.25,-0.75,-2.08,174800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-26",36.48,36.825,35.99,36,-0.99,-2.68,132600,{"date":1247,"open":1248,"high":1189,"low":1249,"close":1197,"change":1250,"percent_change":446,"volume":1251,"transactions":9,"vwap":1197},"2026-03-25",36.94,36.7,0.4,120900,{"date":1253,"open":1254,"high":1211,"low":1255,"close":1256,"change":1257,"percent_change":89,"volume":1258,"transactions":9,"vwap":1256},"2026-03-24",36.3,36.11,36.59,0.08,62900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-23",36.65,37.13,36.34,36.51,0.41,1.14,179700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-20",37.0099983,37.049999,35.8,36.099998,-1.12,-3.01,162200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":107,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",36.46,37.33,36.38,37.22,0.65,134400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":985,"percent_change":272,"volume":1291,"transactions":9,"vwap":1290},"2026-03-18",37.18,37.37,36.96,36.98,118800,{"date":1293,"open":1287,"high":1294,"low":1295,"close":1296,"change":81,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-17",37.5,37.15,37.31,0.92,132200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":947,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-16",36.88,37.229,36.97,1.82,144200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1257,"volume":1313,"transactions":9,"vwap":1311},"2026-03-13",36.52,36.82,36.234,36.31,0.03,321200,{"date":1315,"open":1270,"high":1270,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1031,"transactions":9,"vwap":1317},"2026-03-12",36.26,36.28,-1.03,-2.76,{"date":1321,"open":1322,"high":1294,"low":1262,"close":1296,"change":82,"percent_change":932,"volume":1323,"transactions":9,"vwap":1296},"2026-03-11",37.16,167300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1195,"change":321,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1195},"2026-03-10",37.39,37.735,37.099998,-0.56,79000,{"date":1332,"open":1333,"high":1326,"low":1334,"close":1335,"change":203,"percent_change":939,"volume":1336,"transactions":9,"vwap":1335},"2026-03-09",36.24,36.096001,37.38,146400,{"date":1338,"open":1339,"high":1340,"low":1210,"close":1249,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1249},"2026-03-06",36.78,37.115,-0.74,-1.98,130600,{"date":1345,"open":1346,"high":1347,"low":1290,"close":1348,"change":526,"percent_change":514,"volume":1349,"transactions":9,"vwap":1348},"2026-03-05",37.58,37.9,37.44,180800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-04",37.64,37.802,37.35,37.7,0.42,1.13,190800,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",37.09,37.565,36.395,37.28,-0.9,-2.36,175700,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":653,"percent_change":404,"volume":1373,"transactions":9,"vwap":1372},"2026-03-02",37.62,38.2,38.18,197100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":330,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",37.93,38.13,37.74,38.07,-1.22,195800,{"date":1383,"open":1384,"high":1385,"low":1174,"close":1165,"change":653,"percent_change":404,"volume":1386,"transactions":9,"vwap":1165},"2026-02-26",38.42,38.55,277200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1312,"percent_change":1257,"volume":1393,"transactions":9,"vwap":1392},"2026-02-25",38.52,38.599,38.29,38.43,297900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1050,"percent_change":1357,"volume":1400,"transactions":9,"vwap":1399},"2026-02-24",38.0099983,38.465,37.98,38.4,347900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":73,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-23",38.28,38.36,37.77,37.97,-1.33,202100,{"date":1410,"open":1411,"high":1412,"low":1172,"close":1413,"change":221,"percent_change":572,"volume":1414,"transactions":9,"vwap":1413},"2026-02-20",38.3,38.92,38.48,264300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1418,"change":1257,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-19",38.38,38.53,38.167,0.21,105600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1356,"percent_change":192,"volume":1428,"transactions":9,"vwap":1427},"2026-02-18",38.099998,38.7,37.985,38.45,185800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":870,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-17",37.87,38.205,37.56,38.029999,-0.03,261600,{"date":1438,"open":1439,"high":1440,"low":1354,"close":1441,"change":281,"percent_change":933,"volume":1442,"transactions":9,"vwap":1441},"2026-02-13",37.67,38.355,38.040001,216800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-12",38.61,38.74,37.49,37.72,-0.79,-2.05,319900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":386,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-11",38.96,39.029999,38.077999,38.51,-0.52,169600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":321,"percent_change":600,"volume":1466,"transactions":9,"vwap":1465},"2026-02-10",38.94,39.080002,38.685,38.71,127600,{"date":1468,"open":1469,"high":1470,"low":1182,"close":1412,"change":1050,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1412},"2026-02-09",38.46,39.0050011,1.12,291200,{"date":1474,"open":1475,"high":1389,"low":1439,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-06",37.8,38.49,1.38,3.72,186800,{"date":1481,"open":1348,"high":1482,"low":1483,"close":1484,"change":854,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-05",37.89,36.975,37.11,-1.8,235100,{"date":1488,"open":1413,"high":1413,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-04",37.32,37.79,-0.7,-1.82,305600,{"date":1495,"open":1496,"high":1454,"low":1497,"close":1476,"change":525,"percent_change":913,"volume":1498,"transactions":9,"vwap":1476},"2026-02-03",38.93,37.875,613300,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1445,"change":1265,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1445},"2026-02-02",38.049999,38.75,1.07,336400,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1371,"change":600,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1371},"2026-01-30",38.86,39.13,37.96,-1.39,356400,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1446,"change":1516,"percent_change":241,"volume":1517,"transactions":9,"vwap":1446},"2026-01-29",39.18,38.19,-0.5,304900,{"date":1519,"open":1520,"high":1521,"low":1463,"close":1522,"change":1312,"percent_change":1257,"volume":1523,"transactions":9,"vwap":1522},"2026-01-28",39.49,39.52,39.24,222000,{"date":1525,"open":1080,"high":1086,"low":1526,"close":1080,"change":23,"percent_change":1073,"volume":1527,"transactions":9,"vwap":1080},"2026-01-27",39.077,209500,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1462,"change":571,"percent_change":535,"volume":1533,"transactions":9,"vwap":1462},"2026-01-26",39,39.23,38.87,252100,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1530,"change":774,"percent_change":752,"volume":1538,"transactions":9,"vwap":1530},"2026-01-23",39.42,38.91,265100,{"date":1540,"open":1153,"high":1541,"low":1542,"close":1536,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1536},"2026-01-22",39.57,39.26,0.278,0.71,350000,{"date":1547,"open":1412,"high":1548,"low":1165,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-21",39.25,39.142,0.482,1.25,378700,{"date":1554,"open":1476,"high":1555,"low":1427,"close":1556,"change":761,"percent_change":601,"volume":1557,"transactions":9,"vwap":1556},"2026-01-20",39.0099983,38.66,262600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-16",39.36,39.4,39.040001,39.12,-0.07,-0.18,326800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":23,"percent_change":1073,"volume":1573,"transactions":9,"vwap":1572},"2026-01-15",39.16,39.45,39.15,39.19,323700,{"date":1575,"open":1576,"high":1455,"low":1556,"close":1412,"change":593,"percent_change":1329,"volume":1577,"transactions":9,"vwap":1412},"2026-01-14",38.95,310900,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":152,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-13",39.17,39.201,38.99,39.14,0.1,176100,{"date":1587,"open":1465,"high":1508,"low":1588,"close":1589,"change":808,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-12",38.696,39.099998,0.93,194500,{"date":1593,"open":1594,"high":1412,"low":1595,"close":1446,"change":654,"percent_change":1283,"volume":1596,"transactions":9,"vwap":1446},"2026-01-09",38.73,38.6,154300,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1476,"change":1601,"percent_change":425,"volume":1602,"transactions":9,"vwap":1476},"2026-01-08",38.64,38.338,-0.23,181400,{"date":1604,"open":1599,"high":1605,"low":1606,"close":1607,"change":743,"percent_change":743,"volume":1608,"transactions":9,"vwap":1607},"2026-01-07",38.88,38.447,38.72,157600,{"date":1610,"open":1181,"high":1611,"low":1181,"close":1607,"change":933,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1607},"2026-01-06",38.758,2.24,200700,{"date":1615,"open":1616,"high":1376,"low":1617,"close":1431,"change":808,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1431},"2026-01-05",37.69,37.61,0.96,151800,{"date":1621,"open":1287,"high":1622,"low":1623,"close":1624,"change":947,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-02",37.54,37.064999,37.51,1.79,413800,{"date":1628,"open":1484,"high":1262,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1058,"transactions":9,"vwap":1630},"2025-12-31",36.83,36.85,-0.289,-0.78,{"date":1634,"open":1296,"high":1635,"low":1262,"close":1636,"change":1637,"percent_change":536,"volume":1638,"transactions":9,"vwap":1636},"2025-12-30",37.337,37.139,-0.121,135100,{"date":1640,"open":1641,"high":1642,"low":1287,"close":1643,"change":708,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-29",37.25,37.45,37.26,-0.64,148000,{"date":1647,"open":1648,"high":1649,"low":1326,"close":1294,"change":1650,"percent_change":675,"volume":1651,"transactions":9,"vwap":1294},"2025-12-26",37.675,37.68,-0.14,103300,{"date":1653,"open":1346,"high":1616,"low":1654,"close":1352,"change":1101,"percent_change":403,"volume":1655,"transactions":9,"vwap":1352},"2025-12-24",37.568,76600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1601,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-12-23",37.66,37.75,37.41,37.59,-0.61,124800,{"date":1665,"open":1355,"high":1482,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-22",37.625,37.82,0.39,1.04,203700,{"date":1672,"open":1270,"high":1346,"low":1270,"close":1673,"change":848,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-19",37.43,1.66,251800,{"date":1677,"open":1188,"high":1678,"low":1679,"close":1309,"change":23,"percent_change":88,"volume":1680,"transactions":9,"vwap":1309},"2025-12-18",37.123,36.72,114300,{"date":1682,"open":1683,"high":1684,"low":1308,"close":1685,"change":536,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-17",37.040001,37.29,36.55,-0.87,286100,{"date":1689,"open":1211,"high":1271,"low":1690,"close":1691,"change":1692,"percent_change":1257,"volume":1693,"transactions":9,"vwap":1691},"2025-12-16",36.62,36.87,0.028,623100,{"date":1695,"open":1696,"high":1697,"low":1309,"close":1698,"change":1699,"percent_change":986,"volume":1700,"transactions":9,"vwap":1698},"2025-12-15",37.27,37.278,36.842,-0.297,149700,{"date":1702,"open":1703,"high":1703,"low":1290,"close":1636,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1636},"2025-12-12",37.81,-0.661,-1.75,220000,{"date":1708,"open":1709,"high":1667,"low":1710,"close":1475,"change":252,"percent_change":1590,"volume":1711,"transactions":9,"vwap":1475},"2025-12-11",37.315,37.245,196400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1642,"change":635,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1642},"2025-12-10",37,37.545,36.944,1.19,180600,{"date":1720,"open":1328,"high":1641,"low":1721,"close":1270,"change":1565,"percent_change":322,"volume":1722,"transactions":9,"vwap":1270},"2025-12-09",36.985,138900,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":525,"percent_change":536,"volume":1728,"transactions":9,"vwap":1727},"2025-12-08",37.47,37.129,37.19,206200,{"date":1730,"open":1198,"high":1660,"low":1198,"close":1296,"change":919,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1296},"2025-12-05",0.89,133200,{"date":1734,"open":1735,"high":1683,"low":1736,"close":1290,"change":1737,"percent_change":137,"volume":1738,"transactions":9,"vwap":1290},"2025-12-04",36.81,36.69,0.17,119500,{"date":1740,"open":1741,"high":1629,"low":1742,"close":1735,"change":81,"percent_change":1590,"volume":1743,"transactions":9,"vwap":1735},"2025-12-03",36.49,36.42,179000,{"date":1745,"open":1339,"high":1746,"low":1742,"close":1747,"change":231,"percent_change":692,"volume":1748,"transactions":9,"vwap":1747},"2025-12-02",36.792,36.47,206300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":708,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-12-01",36.5,36.814,36.39,36.56,-0.65,526800,{"date":1758,"open":1690,"high":1759,"low":1760,"close":1761,"change":404,"percent_change":832,"volume":1762,"transactions":9,"vwap":1761},"2025-11-28",36.861,36.61,36.8,76400,{"date":1764,"open":1311,"high":1765,"low":1311,"close":1264,"change":919,"percent_change":485,"volume":1766,"transactions":9,"vwap":1264},"2025-11-26",36.68,190700,{"date":1768,"open":1224,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":618,"volume":1773,"transactions":9,"vwap":1771},"2025-11-25",36.255,35.555,36.18,0.52,126900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1224,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1224},"2025-11-24",35.32,35.71,35.262,0.6,1.71,69200,{"date":1783,"open":1784,"high":1785,"low":26,"close":1217,"change":1786,"percent_change":1787,"volume":1466,"transactions":9,"vwap":1217},"2025-11-21",34.71,35.27,0.54,1.56,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":272,"percent_change":1794,"volume":1110,"transactions":9,"vwap":1793},"2025-11-20",35.93,36.0099983,34.47,34.52,-2.49,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":674,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-19",35.59,35.74,35.24,35.4,-0.45,65900,{"date":1804,"open":1805,"high":1232,"low":1806,"close":1807,"change":535,"percent_change":774,"volume":1808,"transactions":9,"vwap":1807},"2025-11-18",35.45,35.21,35.56,95900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1777,"change":1814,"percent_change":377,"volume":1815,"transactions":9,"vwap":1777},"2025-11-17",36.040001,36.375,35.51,-0.39,121700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1273,"change":535,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1273},"2025-11-14",35.73,36.53,35.705,-0.41,94800,{"date":1824,"open":1204,"high":1204,"low":1825,"close":1216,"change":762,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1216},"2025-11-13",36.2,-2.71,156500,{"date":1829,"open":1643,"high":1830,"low":1198,"close":1643,"change":338,"percent_change":107,"volume":1831,"transactions":9,"vwap":1643},"2025-11-12",37.418,108900,{"date":1833,"open":1197,"high":1696,"low":1834,"close":1195,"change":653,"percent_change":202,"volume":1835,"transactions":9,"vwap":1195},"2025-11-11",36.95,161300,{"date":1837,"open":1838,"high":1322,"low":1736,"close":1191,"change":962,"percent_change":1787,"volume":1839,"transactions":9,"vwap":1191},"2025-11-10",36.93,129400,{"date":1841,"open":1842,"high":1741,"low":1843,"close":1741,"change":635,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1741},"2025-11-07",35.85,35.62,1.22,168500,{"date":1847,"open":1279,"high":1848,"low":1849,"close":1850,"change":761,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-06",36.555,35.89,36.049999,-1.26,87700,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1264,"change":947,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1264},"2025-11-05",35.92,36.67,1.84,89000,{"date":1860,"open":1791,"high":1861,"low":1842,"close":1842,"change":986,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1842},"2025-11-04",36.32,-2.18,194200,{"date":1865,"open":1736,"high":1736,"low":1866,"close":1261,"change":1312,"percent_change":1257,"volume":1867,"transactions":9,"vwap":1261},"2025-11-03",36.12,66600,{"date":1869,"open":1751,"high":1736,"low":1870,"close":1690,"change":252,"percent_change":1618,"volume":1871,"transactions":9,"vwap":1690},"2025-10-31",36.246,91200,{"date":1873,"open":1874,"high":1875,"low":1791,"close":1876,"change":593,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-10-30",36.09,36.58,36.27,-0.6,123800,{"date":1880,"open":1308,"high":1881,"low":1882,"close":1741,"change":1420,"percent_change":38,"volume":1883,"transactions":9,"vwap":1741},"2025-10-29",36.786,36.374,93500,{"date":1885,"open":1261,"high":1886,"low":1317,"close":1317,"change":1821,"percent_change":1274,"volume":1887,"transactions":9,"vwap":1317},"2025-10-28",36.66,80100,{"date":1889,"open":1735,"high":1309,"low":1875,"close":1736,"change":202,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1736},"2025-10-27",0.82,92100,{"date":1893,"open":1760,"high":1261,"low":1894,"close":1753,"change":654,"percent_change":1073,"volume":1004,"transactions":9,"vwap":1753},"2025-10-24",36.37,{"date":1896,"open":1897,"high":1825,"low":1898,"close":1899,"change":1668,"percent_change":446,"volume":1900,"transactions":9,"vwap":1899},"2025-10-23",35.83,35.82,36.14,74300,{"date":1902,"open":1866,"high":1903,"low":1904,"close":1905,"change":1821,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-22",36.173,35.5,35.75,-1.13,111700,{"date":1909,"open":1910,"high":1911,"low":1855,"close":1912,"change":1101,"percent_change":82,"volume":1913,"transactions":9,"vwap":1912},"2025-10-21",36.029999,36.267,36.16,77800,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1255,"change":1050,"percent_change":609,"volume":1918,"transactions":9,"vwap":1255},"2025-10-20",35.94,36.219,191700,{"date":1920,"open":1813,"high":1202,"low":1921,"close":1922,"change":221,"percent_change":1650,"volume":1867,"transactions":9,"vwap":1922},"2025-10-17",35.453,35.68,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1818,"change":1650,"percent_change":1814,"volume":1928,"transactions":9,"vwap":1818},"2025-10-16",36.07,36.195,35.58,76000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1202,"change":919,"percent_change":1590,"volume":1934,"transactions":9,"vwap":1202},"2025-10-15",35.88,36.055,35.606,63300,{"date":1936,"open":1937,"high":1232,"low":1215,"close":1938,"change":535,"percent_change":774,"volume":1939,"transactions":9,"vwap":1938},"2025-10-14",35.23,35.54,60000,{"date":1941,"open":1797,"high":1232,"low":1942,"close":1943,"change":203,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-10-13",35.46,35.69,1.94,89800,{"date":1947,"open":1333,"high":1333,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-10",35.0050011,35.0099983,-1.17,-3.23,136700,{"date":1954,"open":1955,"high":1955,"low":1273,"close":1771,"change":321,"percent_change":365,"volume":1808,"transactions":9,"vwap":1771},"2025-10-09",36.44,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1753,"change":281,"percent_change":1731,"volume":1961,"transactions":9,"vwap":1753},"2025-10-08",36.17,36.4,36.061001,95600,{"date":1963,"open":1765,"high":1765,"low":1898,"close":1925,"change":761,"percent_change":1851,"volume":1964,"transactions":9,"vwap":1925},"2025-10-07",126400,{"date":1966,"open":1967,"high":1967,"low":1279,"close":1819,"change":653,"percent_change":202,"volume":1968,"transactions":9,"vwap":1819},"2025-10-06",36.76,109700,{"date":1970,"open":1741,"high":1765,"low":1971,"close":1742,"change":1972,"percent_change":1737,"volume":1827,"transactions":9,"vwap":1742},"2025-10-03",36.329,0.06,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":252,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-10-02",36.23,36.36,36.025002,0.97,136100,{"date":1981,"open":1777,"high":1982,"low":1777,"close":1791,"change":89,"percent_change":848,"volume":1983,"transactions":9,"vwap":1791},"2025-10-01",36.021,225900,{"date":1985,"open":1232,"high":1986,"low":1987,"close":1232,"change":561,"percent_change":1312,"volume":1988,"transactions":9,"vwap":1232},"2025-09-30",35.95,35.482,79400,{"date":1990,"open":1898,"high":1897,"low":1922,"close":1991,"change":1003,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-29",35.78,0.73,63100,{"date":1995,"open":1996,"high":1997,"low":1776,"close":1996,"change":1972,"percent_change":1737,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",35.52,35.615,62100,{"date":2000,"open":1813,"high":2001,"low":2002,"close":1942,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1942},"2025-09-25",35.53,35.259,-0.371,-1.04,151600,{"date":2007,"open":1866,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1234,"volume":2012,"transactions":9,"vwap":2010},"2025-09-24",36.124,35.815,35.831,-0.269,49000,{"date":2014,"open":2015,"high":1894,"low":1925,"close":1273,"change":1601,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1273},"2025-09-23",36.35,-0.63,45200,{"date":2019,"open":1925,"high":2015,"low":2020,"close":2021,"change":1312,"percent_change":1257,"volume":2022,"transactions":9,"vwap":2021},"2025-09-22",36.057999,36.33,33300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":1254,"change":230,"percent_change":683,"volume":2027,"transactions":9,"vwap":1254},"2025-09-19",36.43,36.111,33900,{"date":2029,"open":1866,"high":1753,"low":2030,"close":1263,"change":1250,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1263},"2025-09-18",36.092999,1.11,523300,{"date":2034,"open":1931,"high":1216,"low":2035,"close":1916,"change":653,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1916},"2025-09-17",35.67,0.31,62600,{"date":2039,"open":2040,"high":2041,"low":1927,"close":1897,"change":403,"percent_change":808,"volume":2042,"transactions":9,"vwap":1897},"2025-09-16",35.76,35.86,44900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1225,"change":464,"percent_change":59,"volume":2048,"transactions":9,"vwap":1225},"2025-09-15",35.6,35.755,35.55,62800,{"date":2050,"open":1898,"high":1898,"low":1996,"close":1938,"change":1121,"percent_change":1632,"volume":2051,"transactions":9,"vwap":1938},"2025-09-12",147000,{"date":2053,"open":2054,"high":1842,"low":2054,"close":1898,"change":962,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1898},"2025-09-11",35.39,1.62,382500,{"date":2058,"open":1996,"high":2059,"low":2060,"close":1233,"change":1650,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1233},"2025-09-10",35.538,35.13,-0.4,52700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2054,"change":220,"percent_change":571,"volume":2068,"transactions":9,"vwap":2054},"2025-09-09",35.38,35.41,35.162,43700,{"date":2070,"open":1776,"high":2071,"low":2072,"close":2066,"change":464,"percent_change":59,"volume":2073,"transactions":9,"vwap":2066},"2025-09-08",35.44,35.17,119400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1233,"change":932,"percent_change":446,"volume":2079,"transactions":9,"vwap":1233},"2025-09-05",35.07,35.28,34.92,66700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":2036,"percent_change":122,"volume":2085,"transactions":9,"vwap":2083},"2025-09-04",34.57,34.87,34.45,91300,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1312,"percent_change":338,"volume":2092,"transactions":9,"vwap":2091},"2025-09-03",34.51,34.66,34.429,34.56,65300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":221,"percent_change":1650,"volume":2099,"transactions":9,"vwap":2098},"2025-09-02",34.2,34.54,34.132,34.53,464800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1565,"percent_change":1458,"volume":2106,"transactions":9,"vwap":2105},"2025-08-29",34.78,34.85,34.495,34.58,145700,{"date":2108,"open":2109,"high":2102,"low":2109,"close":2110,"change":653,"percent_change":281,"volume":2111,"transactions":9,"vwap":2110},"2025-08-28",34.6,34.76,75600,{"date":2113,"open":2096,"high":2114,"low":2096,"close":2115,"change":22,"percent_change":252,"volume":2116,"transactions":9,"vwap":2115},"2025-08-27",34.68,34.65,129600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2098,"change":1257,"percent_change":1147,"volume":2122,"transactions":9,"vwap":2098},"2025-08-26",34.55,34.62,34.474,46800,{"date":2124,"open":2125,"high":2126,"low":2084,"close":2084,"change":424,"percent_change":1632,"volume":2127,"transactions":9,"vwap":2084},"2025-08-25",34.72,34.721,101400,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2125,"change":203,"percent_change":2132,"volume":1939,"transactions":9,"vwap":2125},"2025-08-22",34.19,34.81,2,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":743,"percent_change":743,"volume":2139,"transactions":9,"vwap":2138},"2025-08-21",33.91,34.084,33.86,34.040001,37000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2138,"change":592,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2138},"2025-08-20",34.060001,34.14,33.75,-0.29,69400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2143,"change":572,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2143},"2025-08-19",34.3,34.42,34.07,-0.38,162100,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":962,"volume":2160,"transactions":9,"vwap":2158},"2025-08-18",34.11,34.289,34.27,0.195,110700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":654,"volume":2168,"transactions":9,"vwap":2166},"2025-08-15",33.97,34.111,33.94,34.075001,0.085,52300,{"date":2170,"open":2135,"high":2171,"low":2172,"close":2173,"change":526,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-14",34.02,33.837,33.99,-0.76,60500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":1779,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-08-13",33.85,34.25,33.81,1.78,81900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":2181,"volume":2189,"transactions":9,"vwap":2186},"2025-08-12",33.18,33.65,33.15,0.59,69300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":526,"percent_change":1632,"volume":2196,"transactions":9,"vwap":2195},"2025-08-11",33.22,33.41,32.97,33.060001,51400,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":683,"percent_change":985,"volume":2202,"transactions":9,"vwap":2201},"2025-08-08",33.58,33.25,33.32,50700,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":561,"percent_change":1312,"volume":2208,"transactions":9,"vwap":2207},"2025-08-07",33.76,33.146,33.43,68700,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":870,"percent_change":1435,"volume":2214,"transactions":9,"vwap":2213},"2025-08-06",33.47,33.21,33.42,66100,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2207,"change":1121,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2207},"2025-08-05",33.77,33.35,-0.83,53700,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":1544,"percent_change":2225,"volume":1998,"transactions":9,"vwap":2224},"2025-08-04",33.29,33.71,2.15,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1121,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-01",32.84,33.115,32.46,33,-0.84,73800,{"date":2235,"open":2193,"high":2236,"low":2237,"close":2238,"change":561,"percent_change":1312,"volume":1822,"transactions":9,"vwap":2238},"2025-07-31",33.74,33.23,33.28,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1435,"percent_change":231,"volume":2245,"transactions":9,"vwap":2244},"2025-07-30",33.33,33.547,33.128,33.27,73600,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":1650,"percent_change":774,"volume":2251,"transactions":9,"vwap":2250},"2025-07-29",33.48,33.17,33.3,58100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1564,"percent_change":321,"volume":2258,"transactions":9,"vwap":2257},"2025-07-28",33.59,33.605,33.4,33.44,140600,{"date":2260,"open":2261,"high":2254,"low":2241,"close":2262,"change":338,"percent_change":23,"volume":2263,"transactions":9,"vwap":2262},"2025-07-25",33.45,33.51,85600,{"date":2265,"open":2257,"high":2266,"low":2267,"close":2213,"change":561,"percent_change":1312,"volume":2268,"transactions":9,"vwap":2213},"2025-07-24",33.53,33.34,98200,{"date":2270,"open":2271,"high":2272,"low":2200,"close":2193,"change":202,"percent_change":485,"volume":2273,"transactions":9,"vwap":2193},"2025-07-23",33.31,33.431,79300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1265,"percent_change":1551,"volume":2280,"transactions":9,"vwap":2279},"2025-07-22",32.77,33.133,32.71,33.11,82700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":230,"percent_change":525,"volume":2287,"transactions":9,"vwap":2286},"2025-07-21",32.86,32.907,32.68,32.7,69100,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1584,"percent_change":2036,"volume":2294,"transactions":9,"vwap":2293},"2025-07-18",32.78,32.8,32.6,32.74,58400,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":281,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-17",32.34,32.67,32.64,0.99,61300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1584,"percent_change":2036,"volume":2308,"transactions":9,"vwap":2307},"2025-07-16",32.26,32.341,31.865,32.32,44400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1601,"percent_change":172,"volume":2315,"transactions":9,"vwap":2314},"2025-07-15",32.62,32.66,32.19,32.22,38300,{"date":2317,"open":2318,"high":2319,"low":2314,"close":2320,"change":22,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-07-14",32.24,32.465,32.45,0.37,48600,{"date":2324,"open":2325,"high":2325,"low":2307,"close":2326,"change":2152,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-07-11",32.57,32.33,-1.16,39300,{"date":2330,"open":2331,"high":2283,"low":2332,"close":2278,"change":403,"percent_change":1250,"volume":2333,"transactions":9,"vwap":2278},"2025-07-10",32.72,32.55,50200,{"date":2335,"open":2336,"high":2337,"low":2304,"close":2338,"change":2339,"percent_change":132,"volume":2340,"transactions":9,"vwap":2338},"2025-07-09",32.4,32.59,32.58,0.28,65500,{"date":2342,"open":2297,"high":2343,"low":2344,"close":2345,"change":455,"percent_change":1972,"volume":2346,"transactions":9,"vwap":2345},"2025-07-08",32.431,32.267,32.3,48100,{"date":2348,"open":2307,"high":2349,"low":2350,"close":2351,"change":321,"percent_change":1755,"volume":2352,"transactions":9,"vwap":2351},"2025-07-07",32.43,32.09,32.28,58800,{"date":2354,"open":2326,"high":2355,"low":2326,"close":2356,"change":107,"percent_change":88,"volume":2357,"transactions":9,"vwap":2356},"2025-07-03",32.54,32.49,40100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":1147,"percent_change":282,"volume":2363,"transactions":9,"vwap":2361},"2025-07-02",31.98,32.25,31.9,43500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":152,"percent_change":403,"volume":2370,"transactions":9,"vwap":2369},"2025-07-01",31.88,32.185,31.8,32.02,49500,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2360,"change":464,"percent_change":445,"volume":2376,"transactions":9,"vwap":2360},"2025-06-30",32,32.060001,31.86,66200,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":152,"percent_change":403,"volume":2383,"transactions":9,"vwap":2382},"2025-06-27",31.84,31.96,31.67,31.82,43400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1420,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-06-26",31.74,31.81,31.604,31.78,0.67,52200,{"date":2393,"open":2368,"high":2368,"low":2394,"close":2395,"change":1565,"percent_change":693,"volume":2396,"transactions":9,"vwap":2395},"2025-06-25",31.52,31.57,52400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1050,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-06-24",31.6,31.79,31.46,31.75,1.37,50100,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1584,"percent_change":281,"volume":1900,"transactions":9,"vwap":2410},"2025-06-23",31.030001,31.34,30.84,31.32,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":743,"percent_change":743,"volume":2417,"transactions":9,"vwap":2416},"2025-06-20",31.41,31.415,31.132,31.22,59100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2416,"change":1257,"percent_change":1003,"volume":2423,"transactions":9,"vwap":2416},"2025-06-18",31.16,31.38,31.12,55800,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":913,"percent_change":1243,"volume":2430,"transactions":9,"vwap":2429},"2025-06-17",31.23,31.39,31.1,31.14,58600,{"date":2432,"open":2426,"high":2433,"low":2434,"close":2435,"change":59,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-06-16",31.53,31.21,31.45,1.45,52800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2061,"percent_change":241,"volume":2444,"transactions":9,"vwap":2443},"2025-06-13",30.99,31.3,30.9,31,63800,{"date":2446,"open":2441,"high":2447,"low":2441,"close":2448,"change":152,"percent_change":403,"volume":2449,"transactions":9,"vwap":2448},"2025-06-12",31.44,31.4,39600,{"date":2451,"open":2381,"high":2452,"low":2453,"close":2454,"change":1565,"percent_change":693,"volume":2455,"transactions":9,"vwap":2454},"2025-06-11",31.7,31.29,31.36,74600,{"date":2457,"open":2458,"high":2459,"low":2413,"close":2460,"change":801,"percent_change":89,"volume":2461,"transactions":9,"vwap":2460},"2025-06-10",31.59,31.65,31.54,50400,{"date":2463,"open":2464,"high":2465,"low":2448,"close":2466,"change":1101,"percent_change":464,"volume":2467,"transactions":9,"vwap":2466},"2025-06-09",31.55,31.605,31.47,56500,{"date":2469,"open":2447,"high":2401,"low":2441,"close":2470,"change":788,"percent_change":617,"volume":2471,"transactions":9,"vwap":2470},"2025-06-06",31.42,49700,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2416,"change":571,"percent_change":773,"volume":2477,"transactions":9,"vwap":2416},"2025-06-05",31.35,31.513,31.08,129900,{"date":2479,"open":2480,"high":2448,"low":2481,"close":2482,"change":1972,"percent_change":1127,"volume":2146,"transactions":9,"vwap":2482},"2025-06-04",31.25,31.144,31.28,{"date":2484,"open":2442,"high":2485,"low":2486,"close":2416,"change":2321,"percent_change":117,"volume":2487,"transactions":9,"vwap":2416},"2025-06-03",31.24,30.77,99500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":107,"percent_change":664,"volume":2494,"transactions":9,"vwap":2493},"2025-06-02",30.61,30.87,30.34,30.85,85100,{"date":2496,"open":2490,"high":2497,"low":2498,"close":2490,"change":1601,"percent_change":1234,"volume":2499,"transactions":9,"vwap":2490},"2025-05-30",30.7,30.31,86200,{"date":2501,"open":2476,"high":2476,"low":2502,"close":2409,"change":1972,"percent_change":1127,"volume":2503,"transactions":9,"vwap":2409},"2025-05-29",30.68,88600,{"date":2505,"open":2506,"high":2443,"low":2486,"close":2507,"change":708,"percent_change":475,"volume":2508,"transactions":9,"vwap":2507},"2025-05-28",30.97,30.78,36900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":96,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-05-27",30.94,31.07,30.726,31.02,1.67,76700,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":1564,"percent_change":1601,"volume":1058,"transactions":9,"vwap":2521},"2025-05-23",30.16,30.6,30.51,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":870,"percent_change":1435,"volume":2528,"transactions":9,"vwap":2527},"2025-05-22",30.49,30.752,30.44,30.58,61700,{"date":2530,"open":2514,"high":2531,"low":2532,"close":2533,"change":854,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-05-21",31.087,30.52,30.59,-2.17,74000,{"date":2537,"open":2538,"high":2474,"low":2539,"close":2540,"change":455,"percent_change":1972,"volume":2541,"transactions":9,"vwap":2540},"2025-05-20",31.18,31.11,31.27,80300,{"date":2543,"open":2544,"high":2540,"low":2544,"close":2480,"change":870,"percent_change":1435,"volume":2545,"transactions":9,"vwap":2480},"2025-05-19",30.86,56400,{"date":2547,"open":2514,"high":2540,"low":2548,"close":2549,"change":404,"percent_change":2550,"volume":1655,"transactions":9,"vwap":2549},"2025-05-16",30.924,31.26,0.94,{"date":2552,"open":2486,"high":2506,"low":2490,"close":2506,"change":403,"percent_change":1356,"volume":2553,"transactions":9,"vwap":2506},"2025-05-15",39800,{"date":2555,"open":2514,"high":2514,"low":2507,"close":2409,"change":592,"percent_change":536,"volume":2556,"transactions":9,"vwap":2409},"2025-05-14",39000,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2511,"change":23,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2511},"2025-05-13",30.76,31.068001,30.75,0.88,92500,{"date":2565,"open":2527,"high":2566,"low":2567,"close":2568,"change":142,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-05-12",30.71,30.35,30.67,3.58,109900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":112,"percent_change":693,"volume":2577,"transactions":9,"vwap":2576},"2025-05-09",29.813,29.91,29.55,29.61,54800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":1003,"percent_change":2562,"volume":1011,"transactions":9,"vwap":2583},"2025-05-08",29.68,30.059999,29.53,29.78,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":107,"percent_change":1890,"volume":2590,"transactions":9,"vwap":2589},"2025-05-07",29.32,29.585,29.215,29.52,114700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":601,"volume":2598,"transactions":9,"vwap":2596},"2025-05-06",29.36,29.66,29.21,29.28,-0.35,78300,{"date":2600,"open":2586,"high":2601,"low":2586,"close":2602,"change":1584,"percent_change":81,"volume":2603,"transactions":9,"vwap":2602},"2025-05-05",29.82,29.63,101600,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2582,"change":617,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2582},"2025-05-02",29.33,29.64,2.22,71100,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":592,"percent_change":735,"volume":2616,"transactions":9,"vwap":2615},"2025-05-01",29.09,29.24,28.83,28.89,112000,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":403,"percent_change":59,"volume":2623,"transactions":9,"vwap":2622},"2025-04-30",28.42,29,28.215,28.99,67900,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1065,"percent_change":505,"volume":2630,"transactions":9,"vwap":2629},"2025-04-29",28.62,28.97,28.61,28.86,87900,{"date":2632,"open":2633,"high":2615,"low":2634,"close":2635,"change":1257,"percent_change":2339,"volume":2636,"transactions":9,"vwap":2635},"2025-04-28",28.7,28.4,28.68,72700,{"date":2638,"open":2639,"high":2633,"low":2634,"close":2640,"change":683,"percent_change":2152,"volume":2641,"transactions":9,"vwap":2640},"2025-04-25",28.55,28.6,68200,{"date":182,"open":2643,"high":2644,"low":178,"close":2645,"change":505,"percent_change":1612,"volume":2646,"transactions":9,"vwap":2645},28.08,28.72,28.71,95100]