[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QQQS":3,"homepage-market-summary":30,"stock-historical-QQQS":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"QQQS","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 Future Gen 200 ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.1997,0.0854,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.7699,43.68,42.675,43.224,-0.4541,-1.05,3198.21109,45.44,31.17,6733.435501589642,81.3,998,{"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},22.33,6106,2228692.310899,85.79,"2025-04-24",[184,187,196,206,216,226,237,247,258,268,277,286,295,305,315,326,336,345,355,365,373,382,391,401,411,421,431,439,448,457,465,473,483,492,500,510,518,527,536,546,554,564,573,582,591,601,609,620,629,638,647,657,666,675,685,694,704,713,723,734,742,750,757,765,772,778,786,794,802,811,818,826,834,842,850,859,867,875,882,887,896,905,913,920,927,933,940,947,955,964,973,981,990,997,1005,1012,1020,1029,1038,1047,1055,1062,1070,1075,1083,1091,1099,1106,1115,1124,1133,1139,1145,1153,1162,1171,1180,1185,1191,1200,1207,1214,1222,1227,1236,1245,1252,1260,1267,1274,1283,1289,1296,1304,1312,1320,1327,1333,1341,1348,1354,1360,1368,1375,1383,1391,1399,1406,1414,1421,1428,1436,1439,1446,1453,1460,1467,1475,1482,1489,1496,1503,1511,1518,1525,1531,1536,1542,1549,1555,1562,1569,1577,1584,1589,1597,1605,1612,1619,1625,1634,1642,1647,1653,1660,1667,1671,1676,1684,1691,1696,1703,1711,1717,1724,1730,1734,1740,1746,1751,1758,1764,1770,1775,1781,1787,1794,1799,1802,1809,1816,1822,1828,1834,1841,1848,1853,1859,1866,1873,1881,1887,1894,1902,1909,1915,1922,1930,1937,1943,1950,1956,1962,1966,1974,1981,1989,1997,2003,2010,2018,2025,2034,2041,2047,2053,2060,2066,2072,2077,2084,2092,2098,2104,2109,2115,2123,2130,2137,2144,2151,2157,2163,2169,2175,2182,2187,2194,2201,2207,2212,2221,2228,2236,2243,2249,2256,2263,2271,2278,2284,2291,2299,2304,2311,2318,2325,2332,2339,2346,2353,2360,2365,2371,2379,2387,2393,2400,2405,2413,2420,2425,2431,2436,2442,2448,2453,2459,2465,2470,2475,2480,2487,2495,2500,2506,2510,2514,2520,2524,2529,2533,2538,2542,2549,2555,2560,2565,2572,2578,2584,2592,2598,2603,2609,2614,2619,2625,2630,2635,2641,2648,2653,2659,2664,2670,2675,2682,2686,2693,2699,2705,2709,2715,2721,2726,2731,2736,2742,2747,2752,2756,2762,2766,2772],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},144,43.0644,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",42.7501,43.25,0.3456,0.81,4457.743123,137,43.009,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",43.13,42.8,42.8784,0.4276,1.01,5930.446151,110,42.9088,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",42.94,42.355,42.4508,-0.4833,-1.13,6805.544393,178,42.7042,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",42.96,43.32,42.9341,0.1221,0.29,6786.003412,111,43.2045,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",42.86,42.88,42.5677,42.812,-0.0266,-0.06,4151.305184,90,42.6847,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",43.06,42.4836,42.8386,-0.2148,-0.5,2580.805245,106,42.8344,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",43.01,43.3699,42.98,43.0534,0.1901,0.44,3304.181529,120,43.0719,{"date":259,"open":260,"high":251,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",42.925,42.47,42.8633,-0.2228,-0.52,3559.726308,104,42.7309,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",44.16,43.0861,-1.0555,-2.39,7061.4721,128,43.6275,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",43.64,44.1416,0.7153,1.65,2414.326374,100,43.7977,{"date":287,"open":198,"high":288,"low":198,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",43.535,43.4263,0.474,1.1,12249.585663,125,43.3364,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",43.22,42.785,42.9523,-0.1848,-0.43,2413.589078,69,43.0029,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",43.29,43.48,43.1371,0.5973,1.4,25144.478678,149,43.3318,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",42.83,42.87,42.2,42.5398,0.0286,0.07,4264.947884,101,42.7747,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",42.85,42.31,42.5112,-0.4581,-1.07,14516.523778,119,42.5987,{"date":337,"open":328,"high":338,"low":339,"close":340,"change":341,"percent_change":233,"volume":342,"transactions":343,"vwap":344},"2026-09-14",43.21,42.84,42.9693,-0.0262,2726.089011,98,42.8826,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",42.975,43.1099,42.9955,0.313,0.73,3281.302441,108,42.9881,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",43.44,42.65,42.6825,-0.8068,-1.86,5345.66909,131,42.8423,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":275,"vwap":372},"2026-09-09",44.37,43.4893,-0.6958,-1.57,11810.450906,43.6924,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":363,"vwap":381},"2026-09-08",44.61,44.18,44.1851,-0.5613,-1.25,2936.634446,44.3425,{"date":383,"open":384,"high":385,"low":386,"close":385,"change":387,"percent_change":388,"volume":389,"transactions":353,"vwap":390},"2026-09-04",44.58,44.7464,44.4,0.4213,0.95,3589.250059,44.5624,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",44.83,44.22,44.3251,-0.1659,-0.37,2193.40979,93,44.3513,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",44.63,43.98,44.491,0.7575,1.73,7533.512489,95,44.3243,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",44.095,43.65,43.7335,-0.4365,-0.99,4695.157165,126,43.8349,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":194,"vwap":430},"2026-08-31",44.2,44.25,43.79,44.17,-0.0574,-0.13,3213.763371,43.9717,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":334,"vwap":438},"2026-08-28",45.22,44.2274,-0.9762,-2.16,1395.880448,44.7647,{"date":440,"open":441,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":399,"vwap":447},"2026-08-27",45.21,45.4,45.2036,0.1464,0.32,1648.920242,45.2926,{"date":449,"open":450,"high":450,"low":37,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",45.24,45.0572,-0.1825,-0.4,3561.004067,83,45.049,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":455,"vwap":464},"2026-08-25",44.91,45.2397,0.8174,1.84,3585.500421,45.076,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":256,"vwap":472},"2026-08-24",45.08,44.4223,-0.6603,-1.46,1509.153964,44.5688,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",44.82,45.09,45.0826,0.4948,1.11,9234.648999,107,44.8898,{"date":484,"open":25,"high":25,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",44.4701,44.5878,-0.806,-1.78,7194.816588,139,44.6428,{"date":493,"open":494,"high":25,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":419,"vwap":499},"2026-08-19",45.25,45.3938,0.8783,1.97,2782.491837,45.3477,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":224,"vwap":509},"2026-08-18",44.592,44.614,44.485,44.5155,-0.3045,-0.68,3195.964648,44.6344,{"date":511,"open":512,"high":512,"low":513,"close":475,"change":514,"percent_change":66,"volume":515,"transactions":516,"vwap":517},"2026-08-17",45.13,44.71,-0.3248,5129.644267,165,44.8572,{"date":519,"open":520,"high":521,"low":522,"close":521,"change":523,"percent_change":524,"volume":525,"transactions":363,"vwap":526},"2026-08-14",44.86,45.1448,44.59,0.2828,0.63,4331.382741,44.8194,{"date":528,"open":529,"high":476,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-13",44.67,44.862,0.0946,0.21,6028.376443,157,44.9535,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":96,"volume":543,"transactions":544,"vwap":545},"2026-08-12",44.7162,44.81,44.48,44.7674,0.2292,8603.141643,96,44.6637,{"date":547,"open":548,"high":522,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":455,"vwap":553},"2026-08-11",44.32,44.5382,0.6088,1.39,2501.310573,44.4967,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",44.27,44.45,43.9294,-0.4304,-0.97,7137.93542,124,44.1095,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":570,"volume":571,"transactions":353,"vwap":572},"2026-08-07",44.08,44.3598,43.96,0.8229,1.89,3743.47783,44.1435,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":409,"vwap":581},"2026-08-06",43.74,43.35,43.5369,-0.2072,-0.47,1373.635099,43.5332,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":324,"vwap":590},"2026-08-05",44.31,43.71,43.7441,-0.382,-0.87,3466.800465,43.9158,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",43.09,44.15,44.1261,1.3056,3.05,4787.358949,112,43.6341,{"date":602,"open":319,"high":228,"low":319,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",42.8205,1.146,2.75,7550.261739,191,42.6706,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",41.575,41.79,41.33,41.6745,-0.7359,-1.74,3350.42105,118,41.5694,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",41.62,42.4104,1.2023,2.92,3128.912993,117,41.9914,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":185,"vwap":637},"2026-07-29",41.99,42.14,41.2081,-0.7786,-1.85,7973.738603,41.5539,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":419,"vwap":646},"2026-07-28",42.04,41.495,41.9867,-0.0129,-0.03,5270.339125,41.7542,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":353,"vwap":656},"2026-07-27",42.28,42.605,41.815,41.9996,0.6402,1.55,10038.584962,42.3745,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",42.15,41.3594,-0.7074,-1.68,2368.577905,99,41.7266,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":417,"volume":673,"transactions":363,"vwap":674},"2026-07-23",42.24,42.4448,41.71,42.0668,-0.4194,5612.237538,41.9822,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",43.11,42.41,42.4862,-0.7418,-1.72,15482.12139,172,42.6208,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",42.63,43.228,0.8468,2,2225.708444,62,42.968,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":204,"vwap":703},"2026-07-20",42.55,42.6899,42.36,42.3812,-0.4918,-1.15,9933.626062,42.524,{"date":705,"open":358,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":194,"vwap":712},"2026-07-17",43.18,42.29,42.873,-0.0397,-0.09,6179.780568,42.8334,{"date":714,"open":297,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-16",43.42,42.7308,42.9127,-0.5364,-1.23,3811.891581,163,42.9838,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-15",43.47,43.81,43.15,43.4491,0.224,0.52,4726.079231,133,43.5499,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":664,"vwap":741},"2026-07-14",43.99,43.2251,-0.3718,-0.85,2004.605239,43.4672,{"date":743,"open":423,"high":423,"low":744,"close":745,"change":746,"percent_change":417,"volume":747,"transactions":748,"vwap":749},"2026-07-13",43.4,43.5969,-0.4371,7259.851067,167,43.7004,{"date":751,"open":37,"high":37,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",43.46,44.034,-0.391,-0.88,4500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",44.09,44.54,44.425,0.533,1.21,7700,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":264,"volume":771,"transactions":9,"vwap":768},"2026-07-08",43.5,43.892,42.99,-0.229,46400,{"date":773,"open":386,"high":386,"low":774,"close":775,"change":776,"percent_change":588,"volume":777,"transactions":9,"vwap":775},"2026-07-07",43.793,44.121,-0.386,3500,{"date":779,"open":557,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",44.9,44.36,44.507,0.4,0.91,7300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":579,"volume":793,"transactions":9,"vwap":791},"2026-07-02",44.72,45.2,43.55,44.107,-0.209,11900,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",44.486,45.060001,44.316,-0.187,-0.42,24400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",44.24,44.569,44.060001,44.503,0.315,0.71,12800,{"date":812,"open":813,"high":556,"low":677,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",43.41,44.188,1.073,2.49,14200,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",42.040001,43.12,43.115,0.857,2.03,5000,{"date":827,"open":678,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",42.89,42.17,42.258,0.131,0.31,8000,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",42.3,42.625,42.127,0.097,0.23,5600,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",42.02,42.635,42.029999,-0.224,-0.53,3800,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-22",42.54,42.725,42.22,42.254,-0.172,-0.41,8900,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-18",42.07,42.426,41.88,1.049,2.54,7400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":710,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-17",42.0099983,42.16,41.35,41.377,-0.22,5200,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":785,"transactions":9,"vwap":879},"2026-06-16",42.42,42.5,41.467,-0.855,-2.02,{"date":883,"open":821,"high":821,"low":884,"close":884,"change":885,"percent_change":886,"volume":833,"transactions":9,"vwap":884},"2026-06-15",42.322,0.392,0.93,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",42.099998,42.429,41.86,41.93,0.365,0.88,13200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",40.7,41.59,40.34,41.565,1.427,3.56,2300,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-10",40.38,41.581,40.138,-0.803,-1.96,4000,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":841,"transactions":9,"vwap":917},"2026-06-09",41.55,39.64,40.941,-0.417,-1.01,{"date":921,"open":861,"high":861,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-08",41.32,41.358,0.054,0.13,3600,{"date":928,"open":813,"high":813,"low":148,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-05",41.304,-2.836,-6.43,23600,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":874,"transactions":9,"vwap":937},"2026-06-04",43.78,44.29,44.14,0.823,1.9,{"date":941,"open":394,"high":394,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-03",43.235,43.317,-0.749,-1.7,11300,{"date":948,"open":949,"high":950,"low":949,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",43.89,44.28,44.066002,0.181,0.41,5400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",43.66,44.19,43.33,43.885,-0.109,-0.25,9300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",44.42,44.44,43.45,43.994,-0.455,-1.02,34700,{"date":974,"open":726,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-28",44.55,43.61,44.449,0.649,1.48,13000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-27",43.73,44.12,43.54,43.8,0.074,0.17,22500,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":764,"transactions":9,"vwap":993},"2026-05-26",43.43,43.726,43.26,1.013,2.37,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",42.52,42.81,42.713,0.787,1.88,5700,{"date":1006,"open":1007,"high":631,"low":1008,"close":1009,"change":1010,"percent_change":570,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",41.040001,40.9,41.926,0.778,6800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":117,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-20",40.4,41.19,40.21,41.148,3,2600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-19",39.79,40.040001,39.5,39.948,-0.258,-0.64,10900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-18",40.94,41.035,40.0099983,40.206,-0.626,-1.53,10200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",41,41.125,40.72,40.832,-1.004,-2.4,7800,{"date":1048,"open":631,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-14",42.080002,41.75,41.836,-0.28,-0.66,8300,{"date":1056,"open":878,"high":878,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",41.94,42.116,0.248,0.59,4100,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",42.18,40.96,41.868,-0.686,-1.61,5900,{"date":1071,"open":1000,"high":769,"low":1072,"close":1072,"change":1073,"percent_change":445,"volume":1074,"transactions":9,"vwap":1072},"2026-05-11",42.554,0.136,6700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1078},"2026-05-08",41.9,42.418,41.69,0.918,2.21,6400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":912,"transactions":9,"vwap":1088},"2026-05-07",41.84,41.96,41.43,41.5,-0.78,-1.84,{"date":1092,"open":1093,"high":1094,"low":1095,"close":649,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":649},"2026-05-06",42.049999,42.32,41.485,0.731,1.76,4200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1102,"change":1104,"percent_change":1105,"volume":756,"transactions":9,"vwap":1102},"2026-05-05",41.24,41.549,40.91,0.648,1.58,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",40.97,41.47,40.795,40.901,-0.073,-0.18,14100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-01",40.48,41.0099983,40.41,40.974,1.051,2.63,8200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",38.91,39.96,38.76,39.923,1.698,4.44,19400,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":770,"percent_change":1138,"volume":1061,"transactions":9,"vwap":1137},"2026-04-29",38.45,38,38.225,-0.6,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":701,"volume":1082,"transactions":9,"vwap":1143},"2026-04-28",38.57,38.24,38.454,-0.449,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":701,"volume":1152,"transactions":9,"vwap":1150},"2026-04-27",39.38,39.6,38.74,38.903,-0.452,9900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-24",39.17,39.41,38.88,39.355,0.804,2.09,6000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-23",38.82,38.95,38.41,38.551,-0.584,-1.49,3900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-22",39.4,39.49,38.965,39.135,0.396,1.02,4800,{"date":1181,"open":1148,"high":1148,"low":1182,"close":1182,"change":1035,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-21",38.739,-1.59,6100,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":132,"volume":912,"transactions":9,"vwap":1189},"2026-04-20",38.86,39.43,39.365,0.341,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-17",38.73,39.33,38.695,39.023998,0.988,2.6,4400,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":88,"volume":1206,"transactions":9,"vwap":1204},"2026-04-16",37.633,38.040001,38.035999,0.279,2700,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1179,"transactions":9,"vwap":1211},"2026-04-15",37.3,37.76,37.757,0.459,1.23,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",36.84,37.36,37.298,0.83,2.28,3700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":95,"volume":874,"transactions":9,"vwap":1225},"2026-04-13",35.62,36.468,0.696,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",36.029999,36.13,35.61,35.772,-0.273,-0.76,8100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",35.85,36.09,35.63,36.044998,0.412,1.16,16700,{"date":1246,"open":1247,"high":1239,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1019,"transactions":9,"vwap":1249},"2026-04-08",35.92,35.395,35.633,1.127,3.27,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-07",34.59,34.15,34.506,-0.167,-0.48,4300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":59,"volume":777,"transactions":9,"vwap":1265},"2026-04-06",34.62,34.92,34.615,34.673,0.157,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-02",33.41,34.516,0.213,0.62,2800,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-01",34.33,34.512,34.16,34.303,0.597,1.77,2400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1082,"transactions":9,"vwap":1286},"2026-03-31",32.76,33.706,1.565,4.87,{"date":1290,"open":1291,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1074,"transactions":9,"vwap":1293},"2026-03-30",33.15,31.971,32.141,-0.675,-2.06,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-27",33.65,32.79,32.816,-1.038,-3.07,5100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-26",34.12,34.65,33.854,-0.727,-2.1,2200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1206,"transactions":9,"vwap":1317},"2026-03-25",34.52,34.66,34.49,34.581,0.621,1.83,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":233,"volume":793,"transactions":9,"vwap":1325},"2026-03-24",33.75,34.14,33.57,33.96,-0.022,{"date":1328,"open":1329,"high":1323,"low":1322,"close":1330,"change":1331,"percent_change":1332,"volume":1152,"transactions":9,"vwap":1330},"2026-03-23",33.87,33.982,0.753,2.27,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-20",34.19,33.080002,33.229,-0.948,-2.77,7000,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1340,"transactions":9,"vwap":1345},"2026-03-19",33.25,34.18,34.177,0.435,1.29,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":1179,"transactions":9,"vwap":1351},"2026-03-18",34.36,33.742,-0.756,-2.19,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1282,"transactions":9,"vwap":1357},"2026-03-17",34.93,34.498,-0.136,-0.39,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-16",34.76,34.875,34.634,0.56,1.64,1400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1303,"transactions":9,"vwap":1372},"2026-03-13",34.99,33.957,34.074001,-0.344,-1,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-12",34.37,34.77,34.418,-0.944,-2.67,6600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1386},"2026-03-11",35.28,35.362,35.2,0.063,0.18,1700,{"date":1392,"open":1393,"high":1247,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-10",35.3,35.265,35.299,0.096,0.27,8600,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1402,"change":1404,"percent_change":1405,"volume":1398,"transactions":9,"vwap":1402},"2026-03-09",34.02,35.203,33.66,0.833,2.42,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1377,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1377},"2026-03-06",34.5,34.82,34.32,-0.869,-2.47,19800,{"date":1415,"open":1240,"high":1238,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-05",34.91,35.239,-0.75,-2.08,4700,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":1054,"transactions":9,"vwap":1425},"2026-03-04",35.52,36.064999,35.989,0.574,1.62,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":926,"transactions":9,"vwap":1433},"2026-03-03",35.38,35.465,34.74,35.415,-1.094,-3,{"date":1437,"open":1423,"high":1438,"low":1423,"close":1438,"change":1346,"percent_change":763,"volume":1019,"transactions":9,"vwap":1438},"2026-03-02",36.509,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":848,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-27",36.080002,35.79,36.074001,-1.45,1600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1452,"volume":1367,"transactions":9,"vwap":1449},"2026-02-26",36.58,36.604,36.29,-0.11,-0.3,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":904,"transactions":9,"vwap":1456},"2026-02-25",36.64,36.714,36.545,0.374,1.03,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1465,"percent_change":1466,"volume":1184,"transactions":9,"vwap":1464},"2026-02-24",35.87,36.4,36.34,0.873,2.46,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",35.67,35.19,35.467,-0.309,-0.86,9700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1060,"volume":841,"transactions":9,"vwap":1480},"2026-02-20",35.41,35.91,35.381,35.776,0.209,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":532,"volume":1488,"transactions":9,"vwap":1485},"2026-02-19",35.35,35.567,35.15,0.073,6300,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":840,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-18",35.36,35.76,35.494,0.65,3100,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":222,"volume":1170,"transactions":9,"vwap":1501},"2026-02-17",35.060001,35.31,35.040001,35.264,0.102,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1494,"volume":1510,"transactions":9,"vwap":1508},"2026-02-13",35.58,35.59,35.16,35.162,0.226,3200,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":849,"transactions":9,"vwap":1515},"2026-02-12",36.099998,34.75,34.936,-0.807,-2.26,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1495,"transactions":9,"vwap":1522},"2026-02-11",35.625,35.8,35.743,0.003,0.01,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1529,"change":1530,"percent_change":233,"volume":1282,"transactions":9,"vwap":1529},"2026-02-10",35.83,36.2,35.74,-0.021,{"date":1532,"open":1533,"high":1533,"low":1491,"close":1534,"change":1535,"percent_change":809,"volume":1382,"transactions":9,"vwap":1534},"2026-02-09",35.78,35.761,0.253,{"date":1537,"open":1262,"high":1485,"low":1262,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",35.508,1.534,4.52,1900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":793,"transactions":9,"vwap":1546},"2026-02-05",35.099998,33.95,33.974,-1.034,-2.95,{"date":1550,"open":1240,"high":1442,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1495,"transactions":9,"vwap":1552},"2026-02-04",34.63,35.0079994,-0.322,-0.91,{"date":1556,"open":1557,"high":1450,"low":1558,"close":1559,"change":1560,"percent_change":212,"volume":1561,"transactions":9,"vwap":1559},"2026-02-03",36.28,34.79,35.33,-0.405,10400,{"date":1563,"open":1498,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1427,"volume":1568,"transactions":9,"vwap":1566},"2026-02-02",36.02,35,35.735,0.568,56800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1273,"transactions":9,"vwap":1574},"2026-01-30",35.47,35.64,35.11,35.167,-0.541,-1.52,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1273,"transactions":9,"vwap":1581},"2026-01-29",35.77,35.29,35.708,-0.128,-0.36,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":616,"volume":1179,"transactions":9,"vwap":1587},"2026-01-28",36.75,35.836,-0.636,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1123,"transactions":9,"vwap":1594},"2026-01-27",36.33,36.57,36.071999,36.472,0.298,0.82,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-26",36.45,36.17,36.174,-0.349,-0.96,10000,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":866,"transactions":9,"vwap":1609},"2026-01-23",37.26,36.47,36.523,-0.757,-2.03,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1366,"volume":1618,"transactions":9,"vwap":1616},"2026-01-22",37.11,37.53,37.28,0.602,16000,{"date":1620,"open":1621,"high":1622,"low":1229,"close":1622,"change":1623,"percent_change":1198,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",36.44,36.678,0.929,13900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",35.5,35.94,35.43,35.749,-0.464,-1.28,10500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-16",36.51,36.55,36.213,-0.255,-0.7,2500,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1225,"change":1646,"percent_change":88,"volume":1221,"transactions":9,"vwap":1225},"2026-01-15",36.37,36.655,0.267,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":176,"transactions":9,"vwap":1650},"2026-01-14",36.0099983,36.201,0.307,0.86,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1420,"transactions":9,"vwap":1657},"2026-01-13",35.81,36,35.894,-0.198,-0.55,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1112,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-12",36.14,35.982,36.091999,-0.2,1500,{"date":1668,"open":1464,"high":1464,"low":1656,"close":1669,"change":1670,"percent_change":783,"volume":1206,"transactions":9,"vwap":1669},"2026-01-09",36.165,0.145,{"date":1672,"open":1533,"high":1673,"low":1533,"close":1564,"change":1674,"percent_change":45,"volume":1675,"transactions":9,"vwap":1564},"2026-01-08",36.040001,0.173,1300,{"date":1677,"open":1678,"high":1238,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-07",35.73,35.54,35.847,0.229,0.64,2900,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-06",34.96,35.618,0.695,1.99,1800,{"date":1692,"open":1432,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1319,"volume":777,"transactions":9,"vwap":1693},"2026-01-05",34.923,34.61,0.629,{"date":1697,"open":1314,"high":1698,"low":1278,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",34.53,34.294,0.196,0.57,5800,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1706},"2025-12-31",34.080002,34.098,34.060001,-0.106,-0.31,900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":904,"transactions":9,"vwap":1714},"2025-12-30",34.4,34.204,-0.025,-0.07,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1554,"volume":954,"transactions":9,"vwap":1722},"2025-12-29",34.27,34.28,34.2,34.229,-0.313,{"date":1725,"open":1315,"high":1726,"low":1350,"close":1727,"change":1728,"percent_change":1729,"volume":1510,"transactions":9,"vwap":1727},"2025-12-26",34.683,34.542,-0.092,-0.27,{"date":1731,"open":1276,"high":1364,"low":1732,"close":1364,"change":1733,"percent_change":1178,"volume":1303,"transactions":9,"vwap":1364},"2025-12-24",34.255,0.349,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":23,"volume":926,"transactions":9,"vwap":1738},"2025-12-23",34.54,34.17,34.285,-0.365,{"date":1741,"open":1356,"high":1742,"low":1408,"close":1307,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1307},"2025-12-22",34.94,-0.112,-0.32,16600,{"date":1747,"open":1748,"high":1749,"low":1736,"close":1749,"change":81,"percent_change":1750,"volume":1690,"transactions":9,"vwap":1749},"2025-12-19",34.64,34.762,0.99,{"date":1752,"open":1514,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-18",34.926,34.422,0.329,0.97,3400,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":756,"transactions":9,"vwap":1761},"2025-12-17",34.8,34.092999,-0.587,-1.69,{"date":1765,"open":1766,"high":1767,"low":1713,"close":1768,"change":1769,"percent_change":1258,"volume":1170,"transactions":9,"vwap":1768},"2025-12-16",34.85,34.9,34.68,-0.168,{"date":1771,"open":1499,"high":1499,"low":1760,"close":1772,"change":1773,"percent_change":1774,"volume":777,"transactions":9,"vwap":1772},"2025-12-15",34.848,-0.389,-1.1,{"date":1776,"open":1777,"high":1777,"low":1387,"close":1778,"change":1779,"percent_change":1780,"volume":1054,"transactions":9,"vwap":1778},"2025-12-12",35.95,35.237,-0.715,-1.99,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":82,"volume":1069,"transactions":9,"vwap":1785},"2025-12-11",35.927,36.049999,35.952,0.052,{"date":1788,"open":1789,"high":1656,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":841,"transactions":9,"vwap":1791},"2025-12-10",35.527,35.515,35.9,0.538,1.52,{"date":1795,"open":1491,"high":1796,"low":1797,"close":1386,"change":1798,"percent_change":1524,"volume":926,"transactions":9,"vwap":1386},"2025-12-09",35.559,35.23,0.002,{"date":1800,"open":1679,"high":1679,"low":1484,"close":1491,"change":1801,"percent_change":1494,"volume":1641,"transactions":9,"vwap":1491},"2025-12-08",0.228,{"date":1803,"open":1385,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-05",35.407,35.132,-0.116,-0.33,2000,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":904,"transactions":9,"vwap":1813},"2025-12-04",34.995,35.338,35.248,0.553,1.59,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":777,"transactions":9,"vwap":1819},"2025-12-03",33.78,34.695,0.96,2.85,{"date":1823,"open":1344,"high":1344,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1675,"transactions":9,"vwap":1825},"2025-12-02",33.707,33.735,-0.183,-0.54,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":1833,"volume":1282,"transactions":9,"vwap":1831},"2025-12-01",34.48,33.918,-0.839,-2.41,{"date":1835,"open":1836,"high":1837,"low":1254,"close":1838,"change":1839,"percent_change":1840,"volume":1098,"transactions":9,"vwap":1838},"2025-11-28",34.69,34.81,34.757,0.235,0.68,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":777,"transactions":9,"vwap":1845},"2025-11-26",34.214,34.626,34.522,0.416,1.22,{"date":1849,"open":1850,"high":1255,"low":1850,"close":1851,"change":1852,"percent_change":824,"volume":1282,"transactions":9,"vwap":1851},"2025-11-25",33.58,34.106,0.678,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1367,"transactions":9,"vwap":1856},"2025-11-24",32.75,33.428,1.075,3.32,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1862,"change":1864,"percent_change":1865,"volume":1098,"transactions":9,"vwap":1862},"2025-11-21",31.46,32.353,31.24,1.179,3.78,{"date":1867,"open":1868,"high":1869,"low":26,"close":1870,"change":1871,"percent_change":1872,"volume":1702,"transactions":9,"vwap":1870},"2025-11-20",32.56,32.625,31.174,-0.639,-2.01,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1666,"transactions":9,"vwap":1878},"2025-11-19",32.14,32.33,31.81,31.813,-0.352,-1.09,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":81,"volume":1886,"transactions":9,"vwap":1884},"2025-11-18",31.89,32.165,0.108,1100,{"date":1888,"open":1299,"high":1299,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-11-17",31.936,32.056999,-0.559,-1.71,32800,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-14",31.79,32.9,32.616,0.083,0.26,25100,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1282,"transactions":9,"vwap":1906},"2025-11-13",33.266,32.5,32.533,-1.17,-3.47,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":301,"volume":1914,"transactions":9,"vwap":1912},"2025-11-12",34.29,33.703,-0.147,700,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1690,"transactions":9,"vwap":1919},"2025-11-11",33.49,33.91,33.85,0.264,0.79,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1098,"transactions":9,"vwap":1927},"2025-11-10",33.68,33.71,33.33,33.586,0.579,1.75,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":895,"transactions":9,"vwap":1933},"2025-11-07",32.31,33.007,32,-0.076,-0.23,{"date":1938,"open":1939,"high":1939,"low":1336,"close":1940,"change":1941,"percent_change":1942,"volume":1098,"transactions":9,"vwap":1940},"2025-11-06",33.93,33.083,-0.883,-2.6,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1949,"volume":1445,"transactions":9,"vwap":1947},"2025-11-05",33.56,34.011002,33.966,0.483,1.44,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1435,"volume":1683,"transactions":9,"vwap":1954},"2025-11-04",33.9,34.041,33.483,-1.037,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1314,"change":1960,"percent_change":1961,"volume":1069,"transactions":9,"vwap":1314},"2025-11-03",34.95,34.029999,-0.67,-1.9,{"date":1963,"open":1507,"high":1580,"low":1964,"close":1470,"change":953,"percent_change":1965,"volume":1019,"transactions":9,"vwap":1470},"2025-10-31",34.846,1.18,{"date":1967,"open":1836,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",35.27,34.67,34.78,-0.259,-0.74,13300,{"date":1975,"open":1976,"high":1977,"low":1811,"close":1978,"change":1979,"percent_change":1980,"volume":954,"transactions":9,"vwap":1978},"2025-10-29",35.46,35.726,35.039001,-0.447,-1.26,{"date":1982,"open":1983,"high":1442,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-28",35.505,35.45,35.486,-0.248,-0.69,6500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":122,"volume":1996,"transactions":9,"vwap":1994},"2025-10-27",35.991,36.11,35.57,35.734,0.317,8500,{"date":1998,"open":1984,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1459,"volume":1152,"transactions":9,"vwap":2001},"2025-10-24",35.635,35.39,35.417,0.36,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-23",35.084999,35.056999,0.7,2.04,1200,{"date":2011,"open":2012,"high":2013,"low":1952,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-22",35.09,35.18,34.357,-1.054,-2.98,11200,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":1640,"volume":2024,"transactions":9,"vwap":2022},"2025-10-21",35.66,35.168,35.411,-0.251,7900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-20",35.02,35.72,34.935,35.662,1.241,3.61,18100,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1019,"transactions":9,"vwap":2038},"2025-10-17",34.83,34.301,34.421,-0.628,-1.79,{"date":2042,"open":1678,"high":2043,"low":1565,"close":2044,"change":2045,"percent_change":332,"volume":2046,"transactions":9,"vwap":2044},"2025-10-16",35.88,35.049,-0.378,11400,{"date":2048,"open":1387,"high":2049,"low":1573,"close":2050,"change":2051,"percent_change":2052,"volume":2017,"transactions":9,"vwap":2050},"2025-10-15",35.51,35.427,1.111,3.24,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":1061,"transactions":9,"vwap":2057},"2025-10-14",33.304,34.632,34.316,0.442,1.3,{"date":2061,"open":1919,"high":2062,"low":2063,"close":2064,"change":1219,"percent_change":2065,"volume":1037,"transactions":9,"vwap":2064},"2025-10-13",33.89,33.6,33.874,2.51,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":1028,"transactions":9,"vwap":2069},"2025-10-10",34.88,33.043999,-1.725,-4.96,{"date":2073,"open":1498,"high":1498,"low":1969,"close":2074,"change":2075,"percent_change":2076,"volume":1074,"transactions":9,"vwap":2074},"2025-10-09",34.769,-0.089,-0.26,{"date":2078,"open":2079,"high":1767,"low":1335,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-10-08",34.45,34.858,0.77,2.26,11500,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-10-07",34.97,34,34.088001,-0.609,-1.76,14500,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1701,"volume":2097,"transactions":9,"vwap":2095},"2025-10-06",35.049999,34.697,0.195,15300,{"date":2099,"open":1836,"high":2100,"low":1410,"close":2101,"change":2102,"percent_change":2103,"volume":1510,"transactions":9,"vwap":2101},"2025-10-03",34.802,34.502,0.485,1.43,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2107,"change":840,"percent_change":1840,"volume":1886,"transactions":9,"vwap":2107},"2025-10-02",33.979,34.016998,33.72,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":1459,"volume":2114,"transactions":9,"vwap":2112},"2025-10-01",33.37,33.787,0.344,2100,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":1921,"volume":2122,"transactions":9,"vwap":2120},"2025-09-30",33.24,33.47,32.969,33.443,0.263,12900,{"date":2124,"open":2125,"high":1343,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-09-29",32.959,33.18,0.294,0.89,9000,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":1458,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-26",32.82,32.886,32.45,1.15,6900,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":1151,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-09-25",32.7,32.21,32.512,-1.37,9600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":1820,"volume":785,"transactions":9,"vwap":2149},"2025-09-24",33.09,33.14,32.831,32.964,0.312,{"date":2152,"open":2146,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":1234,"volume":2156,"transactions":9,"vwap":2154},"2025-09-23",33.26,32.652,-0.249,26100,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":1652,"volume":1179,"transactions":9,"vwap":2161},"2025-09-22",32.37,32.943,32.901,0.281,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1988,"transactions":9,"vwap":2166},"2025-09-19",33.3,32.62,-0.491,-1.48,{"date":2170,"open":2171,"high":2147,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":980,"transactions":9,"vwap":2172},"2025-09-18",32.4,33.111,1.243,3.9,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":2136,"transactions":9,"vwap":2179},"2025-09-17",32.080002,32.595,31.868,0.035,0.11,{"date":2183,"open":2184,"high":1883,"low":2185,"close":2186,"change":924,"percent_change":988,"volume":1808,"transactions":9,"vwap":2186},"2025-09-16",31.88,31.64,31.833,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":524,"volume":1259,"transactions":9,"vwap":2192},"2025-09-15",31.73,31.78,31.67,31.779,0.199,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":1666,"transactions":9,"vwap":2198},"2025-09-12",32.060001,31.56,31.58,-0.501,-1.56,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":1220,"volume":2206,"transactions":9,"vwap":2204},"2025-09-11",31.688,32.081001,0.716,6200,{"date":2208,"open":2184,"high":2184,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":841,"transactions":9,"vwap":2209},"2025-09-10",31.365,-0.301,-0.95,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-09",31.66,31.68,31.33,31.666,0.094,0.3,20400,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1272,"volume":2227,"transactions":9,"vwap":2225},"2025-09-08",31.75,31.39,31.572,0.193,7100,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-09-05",31.23,31.59,31.379,0.35,1.13,17900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":2241,"percent_change":2242,"volume":2009,"transactions":9,"vwap":2239},"2025-09-04",30.65,31.028999,30.51,0.519,1.7,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2240,"change":2248,"percent_change":644,"volume":1745,"transactions":9,"vwap":2240},"2025-09-03",30.641,30.8,30.31,-0.01,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":1683,"transactions":9,"vwap":2253},"2025-09-02",30.11,30.55,30.52,0.016,0.05,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":777,"transactions":9,"vwap":2260},"2025-08-29",30.71,30.29,30.504,-0.236,-0.77,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1170,"transactions":9,"vwap":2268},"2025-08-28",30.68,30.855,30.62,30.74,0.154,0.5,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":45,"volume":1114,"transactions":9,"vwap":2276},"2025-08-27",30.54,30.64,30.48,30.586,0.147,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2241,"percent_change":407,"volume":2283,"transactions":9,"vwap":2282},"2025-08-26",30.21,30.451,30.439,9800,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2017,"transactions":9,"vwap":2288},"2025-08-25",30.24,29.91,29.92,-0.311,-1.03,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-22",29.28,30.392,30.231,1.133,3.89,8400,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":1700,"percent_change":1840,"volume":849,"transactions":9,"vwap":2303},"2025-08-21",28.73,29.21,29.098,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1757,"transactions":9,"vwap":2308},"2025-08-20",28.92,28.48,28.902,-0.132,-0.45,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1170,"transactions":9,"vwap":2315},"2025-08-19",29.517,29.02,29.034,-0.488,-1.65,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":1756,"volume":2324,"transactions":9,"vwap":2322},"2025-08-18",29.26,29.6,29.522,0.284,5500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":82,"volume":1886,"transactions":9,"vwap":2330},"2025-08-15",29.268,29.27,29.138,29.238,0.041,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":2338,"volume":1282,"transactions":9,"vwap":2335},"2025-08-14",29.18,29.197,28.852,-0.468,-1.58,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-08-13",29.49,29.665,0.835,2.9,500,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":2114,"transactions":9,"vwap":2350},"2025-08-12",28.558,28.85,28.83,0.982,3.53,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":243,"volume":2359,"transactions":9,"vwap":2357},"2025-08-11",27.87,28.09,27.848,-0.14,21900,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2363,"change":2364,"percent_change":2270,"volume":1019,"transactions":9,"vwap":2363},"2025-08-08",27.89,27.988,0.139,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":755,"volume":1541,"transactions":9,"vwap":2369},"2025-08-07",28.22,27.7,27.849,-0.247,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-06",28.2,27.835,28.096001,0.078,0.28,4600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1004,"transactions":9,"vwap":2384},"2025-08-05",28.25,28.27,27.781,28.018,0.055,0.2,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":1641,"transactions":9,"vwap":2390},"2025-08-04",27.5,27.963,0.854,3.15,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1206,"transactions":9,"vwap":2397},"2025-08-01",27.23,26.89,27.109,-0.568,-2.05,{"date":2401,"open":2356,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":719,"volume":1259,"transactions":9,"vwap":2403},"2025-07-31",28.182,27.677,-0.345,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":1061,"transactions":9,"vwap":2410},"2025-07-30",28.59,28.65,27.914,28.021999,-0.314,-1.11,{"date":2414,"open":2415,"high":2306,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1221,"transactions":9,"vwap":2417},"2025-07-29",28.91,28.316,28.336,-0.579,-2,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":428,"volume":1311,"transactions":9,"vwap":2423},"2025-07-28",29.19,28.915,-0.037,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":1936,"volume":1170,"transactions":9,"vwap":2429},"2025-07-25",29.14,28.77,28.952,-0.067,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":1444,"volume":1641,"transactions":9,"vwap":2434},"2025-07-24",29.48,29.018999,-0.428,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":904,"transactions":9,"vwap":2439},"2025-07-23",28.88,29.447,0.799,2.79,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":1019,"transactions":9,"vwap":2445},"2025-07-22",28.31,28.648,0.551,1.96,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":45,"volume":1808,"transactions":9,"vwap":2451},"2025-07-21",28.42,28.097,0.134,{"date":2454,"open":2455,"high":2456,"low":2390,"close":2390,"change":2457,"percent_change":2458,"volume":1914,"transactions":9,"vwap":2390},"2025-07-18",28.4,28.458,-0.254,-0.9,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":2464,"percent_change":1347,"volume":1282,"transactions":9,"vwap":2463},"2025-07-17",27.96,28.36,28.217,0.358,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":1205,"percent_change":202,"volume":825,"transactions":9,"vwap":2468},"2025-07-16",27.74,27.859,27.52,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":73,"percent_change":2474,"volume":1367,"transactions":9,"vwap":2473},"2025-07-15",28.3,27.58,-1.82,{"date":2476,"open":2477,"high":2356,"low":2478,"close":2356,"change":2181,"percent_change":2479,"volume":1019,"transactions":9,"vwap":2356},"2025-07-14",28.018999,27.95,0.39,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1510,"transactions":9,"vwap":2484},"2025-07-11",28.17,28.18,27.98,-0.62,-2.17,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1367,"transactions":9,"vwap":2492},"2025-07-10",28.55,28.63,28.51,28.6,0.12,0.42,{"date":2496,"open":2497,"high":2491,"low":2498,"close":2307,"change":38,"percent_change":2499,"volume":1495,"transactions":9,"vwap":2307},"2025-07-09",28.203,27.99,2.08,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2504,"change":96,"percent_change":2505,"volume":2345,"transactions":9,"vwap":2504},"2025-07-08",28.01,28.049,27.9,1.86,{"date":2507,"open":2504,"high":2504,"low":2508,"close":2508,"change":1987,"percent_change":2509,"volume":1019,"transactions":9,"vwap":2508},"2025-07-07",27.39,-2.46,{"date":2511,"open":2484,"high":2512,"low":2484,"close":2512,"change":1900,"percent_change":886,"volume":2513,"transactions":9,"vwap":2512},"2025-07-03",28.08,400,{"date":2515,"open":2516,"high":2517,"low":2516,"close":2517,"change":88,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-02",27.17,27.82,2.73,3000,{"date":2521,"open":2522,"high":2516,"low":2522,"close":2523,"change":445,"percent_change":117,"volume":1445,"transactions":9,"vwap":2523},"2025-07-01",26.69,27.08,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":2528,"volume":1690,"transactions":9,"vwap":2527},"2025-06-30",26.86,26.76,0,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2527,"change":1582,"percent_change":1258,"volume":1019,"transactions":9,"vwap":2527},"2025-06-27",27.030001,26.66,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":2537,"percent_change":117,"volume":176,"transactions":9,"vwap":2536},"2025-06-26",26.63,26.888,0.318,{"date":2539,"open":2535,"high":2535,"low":2540,"close":2541,"change":322,"percent_change":1900,"volume":2345,"transactions":9,"vwap":2541},"2025-06-25",26.365,26.57,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1652,"percent_change":2548,"volume":1641,"transactions":9,"vwap":2547},"2025-06-24",26.28,26.532,26.23,26.5,3.35,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":2554,"percent_change":1709,"volume":1510,"transactions":9,"vwap":2552},"2025-06-23",25.4,25.64,25.131,-0.08,{"date":2556,"open":2546,"high":2546,"low":2557,"close":2558,"change":1729,"percent_change":2559,"volume":1259,"transactions":9,"vwap":2558},"2025-06-20",25.69,25.72,-1.04,{"date":2561,"open":2562,"high":2563,"low":2562,"close":2564,"change":1389,"percent_change":2007,"volume":1011,"transactions":9,"vwap":2564},"2025-06-18",25.9,26.33,25.99,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2569,"change":2570,"percent_change":2571,"volume":1221,"transactions":9,"vwap":2569},"2025-06-17",26.19,26.235,25.81,-0.59,-2.23,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":1206,"transactions":9,"vwap":2575},"2025-06-16",26.02,26.4,0.76,2.96,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2552,"change":2583,"percent_change":1763,"volume":2017,"transactions":9,"vwap":2552},"2025-06-13",25.66,25.89,25.57,-0.44,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":1235,"transactions":9,"vwap":2589},"2025-06-12",26.13,26.22,26.0079994,26.08,-0.21,-0.8,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":1729,"percent_change":971,"volume":1074,"transactions":9,"vwap":2597},"2025-06-11",26.54,26.65,26.274,26.29,{"date":2599,"open":2544,"high":2600,"low":2544,"close":2601,"change":59,"percent_change":2602,"volume":1683,"transactions":9,"vwap":2601},"2025-06-10",26.67,26.56,1.72,{"date":2604,"open":2564,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1949,"volume":946,"transactions":9,"vwap":2607},"2025-06-09",26.143,25.95,26.11,0.37,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2612,"change":1840,"percent_change":2613,"volume":1690,"transactions":9,"vwap":2612},"2025-06-06",25.36,25.74,2.71,{"date":2615,"open":2616,"high":2611,"low":2617,"close":2618,"change":2554,"percent_change":1744,"volume":1184,"transactions":9,"vwap":2618},"2025-06-05",24.95,24.915,25.059999,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":2576,"volume":176,"transactions":9,"vwap":2623},"2025-06-04",25,25.17,25.14,0.19,{"date":2626,"open":2627,"high":2616,"low":2627,"close":2616,"change":2628,"percent_change":2629,"volume":1445,"transactions":9,"vwap":2616},"2025-06-03",24.36,0.67,2.76,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":532,"percent_change":132,"volume":904,"transactions":9,"vwap":2633},"2025-06-02",23.99,24.28,23.96,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2639,"change":1807,"percent_change":2640,"volume":2345,"transactions":9,"vwap":2639},"2025-05-30",24.23,24.049999,24.07,-1.35,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":953,"volume":2647,"transactions":9,"vwap":2645},"2025-05-29",24.66,24.288,24.4,0.1,8700,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2651,"change":2652,"percent_change":2590,"volume":2513,"transactions":9,"vwap":2651},"2025-05-28",24.32,24.3,-0.05,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":1494,"percent_change":2658,"volume":1282,"transactions":9,"vwap":2657},"2025-05-27",24.13,24.44,24.35,2.74,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2076,"percent_change":1880,"volume":1641,"transactions":9,"vwap":2663},"2025-05-23",23.52,23.73,23.7,{"date":2665,"open":2666,"high":2667,"low":2666,"close":2634,"change":2668,"percent_change":2669,"volume":2519,"transactions":9,"vwap":2634},"2025-05-22",23.85,24.040001,0.06,0.25,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2673,"change":739,"percent_change":2674,"volume":1510,"transactions":9,"vwap":2673},"2025-05-21",24.55,23.9,-3.43,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":2681,"volume":1367,"transactions":9,"vwap":2679},"2025-05-20",24.38,24.82,24.75,0.15,0.61,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2685,"change":322,"percent_change":222,"volume":912,"transactions":9,"vwap":2685},"2025-05-19",24.15,24.6,{"date":2687,"open":2627,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":1311,"transactions":9,"vwap":2690},"2025-05-16",24.62,24.292,24.53,0.33,1.36,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2493,"percent_change":2270,"volume":1019,"transactions":9,"vwap":2698},"2025-05-15",23.98,24.21,23.835,24.2,{"date":2700,"open":2639,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":417,"volume":1886,"transactions":9,"vwap":2703},"2025-05-14",24.105,24.052,24.08,-0.24,{"date":2706,"open":2707,"high":2708,"low":2650,"close":2650,"change":2652,"percent_change":2590,"volume":1273,"transactions":9,"vwap":2650},"2025-05-13",24.45,24.48,{"date":2710,"open":2711,"high":2712,"low":2637,"close":2713,"change":1820,"percent_change":2714,"volume":904,"transactions":9,"vwap":2713},"2025-05-12",24.34,24.558,24.37,4.1,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2718,"change":82,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-09",23.64,23.41,0.6,800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":1060,"percent_change":1198,"volume":1390,"transactions":9,"vwap":2724},"2025-05-08",22.82,23.27,22.79,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":925,"percent_change":38,"volume":1303,"transactions":9,"vwap":2730},"2025-05-07",22.81,22.5,22.68,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2734,"change":1987,"percent_change":2735,"volume":1495,"transactions":9,"vwap":2734},"2025-05-06",23.11,22.55,-2.97,{"date":2737,"open":2738,"high":2738,"low":2739,"close":2739,"change":2740,"percent_change":2741,"volume":2009,"transactions":9,"vwap":2739},"2025-05-05",23.55,23.24,-0.46,-1.94,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2663,"change":52,"percent_change":2746,"volume":1886,"transactions":9,"vwap":2663},"2025-05-02",23.56,23.8,2.11,{"date":2748,"open":2749,"high":2750,"low":2749,"close":2751,"change":2668,"percent_change":1900,"volume":1004,"transactions":9,"vwap":2751},"2025-05-01",23.19,23.29,23.21,{"date":2753,"open":2728,"high":2754,"low":2755,"close":2754,"change":2652,"percent_change":873,"volume":2227,"transactions":9,"vwap":2754},"2025-04-30",23.15,22.58,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":1524,"percent_change":152,"volume":1675,"transactions":9,"vwap":2761},"2025-04-29",23.22,23.274,23.09,23.2,{"date":2763,"open":2764,"high":2764,"low":2765,"close":2749,"change":322,"percent_change":2219,"volume":1641,"transactions":9,"vwap":2749},"2025-04-28",23.31,22.83,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2769,"change":2646,"percent_change":2771,"volume":1757,"transactions":9,"vwap":2769},"2025-04-25",22.87,23.12,22.745,0.43,{"date":182,"open":2773,"high":2774,"low":178,"close":2774,"change":2719,"percent_change":2775,"volume":825,"transactions":9,"vwap":2774},22.42,23.02,2.68]