[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTOP":3,"homepage-market-summary":28,"stock-historical-QTOP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QTOP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Nasdaq Top 30 Stocks ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2787,0.112232,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.27,40.39,40.5,40.12,0.15,0.37,320676.889192,28.71,181192.56773081672,98,488,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.024,147986,54015034.500435,70.56,"2025-04-24",[182,185,194,205,216,227,235,245,255,265,274,284,294,305,315,326,337,347,357,368,378,389,399,410,420,430,439,450,460,469,479,489,499,509,519,527,538,549,560,570,578,587,596,604,613,623,634,644,654,664,674,684,694,704,714,723,731,741,750,758,767,777,783,789,794,802,809,816,823,830,837,844,852,858,862,870,878,883,890,898,902,907,913,919,924,931,939,947,954,962,970,975,983,992,998,1002,1007,1013,1018,1024,1030,1035,1041,1045,1052,1057,1063,1071,1079,1087,1095,1102,1109,1116,1124,1132,1141,1150,1156,1164,1172,1180,1189,1195,1202,1210,1218,1227,1233,1239,1248,1256,1262,1269,1277,1286,1295,1303,1307,1313,1321,1328,1334,1341,1350,1358,1366,1371,1377,1384,1390,1398,1406,1412,1418,1425,1432,1438,1445,1451,1459,1465,1473,1481,1487,1492,1499,1507,1514,1522,1529,1536,1544,1551,1559,1566,1573,1580,1586,1591,1598,1606,1612,1618,1625,1632,1638,1647,1653,1661,1666,1672,1677,1681,1687,1693,1696,1700,1704,1709,1713,1717,1723,1729,1735,1740,1747,1754,1758,1762,1765,1770,1774,1779,1784,1790,1794,1798,1804,1811,1816,1821,1827,1832,1838,1843,1847,1851,1854,1862,1868,1873,1880,1885,1890,1897,1904,1910,1915,1922,1927,1930,1934,1940,1945,1950,1957,1964,1971,1976,1982,1988,1991,1997,2003,2006,2012,2017,2025,2031,2035,2038,2043,2048,2051,2055,2062,2067,2073,2076,2081,2087,2093,2097,2103,2110,2118,2126,2133,2141,2146,2152,2161,2168,2174,2180,2184,2189,2196,2201,2207,2212,2217,2223,2229,2235,2241,2247,2251,2258,2266,2270,2277,2284,2290,2298,2304,2310,2318,2323,2328,2335,2342,2349,2353,2359,2366,2371,2376,2381,2385,2390,2398,2404,2413,2420,2427,2433,2441,2448,2456,2461,2468,2473,2479,2485,2493,2498,2501,2507,2514,2517,2524,2531,2538,2544,2550,2556,2561,2566,2572,2579,2584,2591,2598,2604,2610,2617,2624,2631,2637,2644,2649,2655,2662],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},2198,40.3987,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",39.78,40.195,0.3359,0.84,595895.094714,2272,40.0784,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",39.83,40.08,39.71,39.7841,0.4841,1.23,218011.511116,1771,39.8467,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",39.34,39.44,39.02,39.3,0.07,0.18,193350.102854,1386,39.2935,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",39.19,39.52,39.17,39.23,0.17,0.44,113003.194161,1318,39.3611,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":211,"percent_change":212,"volume":232,"transactions":233,"vwap":234},"2026-09-29",39.2494,38.93,39.06,108652.909307,1129,39.0554,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",39.28,38.73,38.99,-0.44,-1.12,148467.82083,1660,39.0117,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":79,"volume":252,"transactions":253,"vwap":254},"2026-09-25",39.365,39.485,39.1753,39.43,0.1354,120200.959049,938,39.3817,{"date":256,"open":257,"high":210,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",38.86,38.82,39.2946,0.1049,0.27,184491.483145,1235,39.0286,{"date":266,"open":219,"high":219,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",39.04,39.1897,-0.3603,-0.91,196796.205577,1577,39.2443,{"date":275,"open":276,"high":277,"low":220,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",39.18,39.585,39.55,0.31,0.79,226345.868189,2029,39.4098,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",38.5,39.33,39.24,1.1708,3.08,564612.054388,3597,39.018,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",37.91,38.08,37.72,38.0692,0.2892,0.77,72254.637099,901,37.893,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":301,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",37.65,37.84,37.54,37.78,2.08,135301.957609,1060,37.7173,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",37.28,37.42,36.79,37.01,-0.0438,-0.12,126530.346413,1465,37.1795,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",37.27,37.32,37,37.0538,-0.2262,-0.61,46866.185057,1184,37.1041,{"date":338,"open":339,"high":340,"low":341,"close":317,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",36.94,37.475,36.84,-0.334,-0.89,123266.110446,1520,37.1908,{"date":348,"open":349,"high":350,"low":309,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",37.6,37.7693,37.614,0.3887,1.04,73411.073798,1152,37.642,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",37.2,37.37,37.12,37.2253,-0.3947,-1.05,89479.667769,1605,37.2626,{"date":369,"open":349,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",37.765,37.49,37.62,-0.06,-0.16,145083.314299,1432,37.6432,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",37.76,37.79,37.48,37.68,0.11,0.29,264731.580771,2321,37.6854,{"date":390,"open":309,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",37.6908,37.4,37.57,0.13,0.35,85050.667546,957,37.5278,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",37.02,37.5,36.98,37.44,0.5195,1.41,39601.543228,621,37.3499,{"date":411,"open":412,"high":403,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",36.82,36.7,36.9205,0.0605,0.16,49438.676111,620,36.8938,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":240,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",36.76,37.07,36.6601,36.86,-1.18,71051.639264,898,36.8452,{"date":431,"open":432,"high":329,"low":433,"close":434,"change":21,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",37.14,37.065,37.3,0.4,104994.36945,773,37.2366,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",37.31,37.58,37.11,37.15,-0.2109,-0.56,31554.664784,632,37.2405,{"date":451,"open":443,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",37.365,36.96,37.3609,0.6309,1.72,78061.963548,887,37.1506,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":150,"percent_change":384,"volume":466,"transactions":467,"vwap":468},"2026-08-26",36.65,36.825,36.53,36.73,83516.116269,848,36.6936,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":157,"volume":476,"transactions":477,"vwap":478},"2026-08-25",36.8,36.875,36.515,36.69,0.2,67330.086253,801,36.6711,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",36.67,36.29,36.49,-0.43,-1.16,125046.0785,1230,36.5061,{"date":490,"open":320,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",37.015,36.705,36.92,0.1508,0.41,53263.253793,953,36.8864,{"date":500,"open":501,"high":502,"low":462,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",36.85,37.009,36.7692,-0.3208,-0.86,106523.427292,1153,36.8078,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",37.39,36.8881,37.09,-0.18,-0.48,192365.848627,1166,37.0036,{"date":520,"open":511,"high":521,"low":432,"close":328,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",37.455,-0.74,-1.95,58262.32169,1126,37.2561,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",38.18,38.24,37.97,38.01,-0.03,-0.08,67289.573634,969,38.081,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",38.15,38.26,37.9,38.04,-0.05,-0.13,78954.085379,827,38.0527,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",37.69,38.2,37.675,38.09,0.43,1.14,58037.021868,831,38.0898,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":86,"volume":567,"transactions":568,"vwap":569},"2026-08-12",37.88,37.915,37.605,37.66,0.2779,102005.138017,1064,37.7194,{"date":571,"open":381,"high":381,"low":328,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",37.3821,-0.2079,-0.55,104294.337328,1031,37.4977,{"date":579,"open":565,"high":580,"low":581,"close":582,"change":583,"percent_change":574,"volume":584,"transactions":585,"vwap":586},"2026-08-10",37.85,37.56,37.59,-0.206,106157.314192,1215,37.7029,{"date":588,"open":380,"high":589,"low":590,"close":591,"change":592,"percent_change":120,"volume":593,"transactions":594,"vwap":595},"2026-08-07",37.87,37.46,37.796,0.336,190590.453735,1508,37.6878,{"date":597,"open":598,"high":599,"low":600,"close":590,"change":533,"percent_change":534,"volume":601,"transactions":602,"vwap":603},"2026-08-06",37.24,37.7,37.1,141069.403712,1382,37.4834,{"date":605,"open":606,"high":607,"low":382,"close":371,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",37.93,38.12,-0.38,-1,126124.536289,1210,37.7945,{"date":614,"open":615,"high":616,"low":617,"close":589,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",37.06,38,37.04,1.27,3.47,120620.108817,1624,37.5902,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",35.8,36.685,35.73,36.6,0.78,2.18,169850.171986,1450,36.3716,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":261,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",36.01,36.23,35.375,35.82,0.76,157992.091529,1794,35.7216,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",34.91,35.67,35.55,1.43,4.19,290913.824617,1539,35.3207,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":505,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",34.97,35.15,34.115,34.12,-2.46,226580.495203,1742,34.4173,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":446,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",35.13,35.22,34.57,34.98,-1.58,127165.651421,1699,34.9883,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",36.21,35.2,35.54,-0.26,-0.73,229060.69502,2086,35.5799,{"date":685,"open":686,"high":687,"low":688,"close":625,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",36.18,36.3,35.68,-0.49,-1.35,211941.759578,2179,35.968,{"date":695,"open":696,"high":697,"low":698,"close":482,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",36.45,36.66,36.04,-0.8734,-2.35,185685.985397,1916,36.2565,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",36.99,37.34,37.1634,-0.1466,-0.39,59025.138994,876,37.1892,{"date":715,"open":716,"high":717,"low":718,"close":441,"change":280,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",37.16,37.35,36.9,2.16,172210.874333,1362,37.1851,{"date":724,"open":725,"high":716,"low":726,"close":726,"change":727,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",36.91,36.52,0,129013.701657,1604,36.8112,{"date":732,"open":733,"high":734,"low":735,"close":726,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-17",36.22,36.89,35.93,-0.53,-1.43,178336.225584,1755,36.5574,{"date":742,"open":743,"high":371,"low":501,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-16",37.47,37.05,-0.81,-2.14,160232.540325,1474,37.1412,{"date":751,"open":752,"high":753,"low":392,"close":754,"change":373,"percent_change":374,"volume":755,"transactions":756,"vwap":757},"2026-07-15",38.16,38.1984,37.86,218047.004446,1354,37.8258,{"date":759,"open":580,"high":543,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",37.55,37.92,0.63,1.69,191980.969266,1097,37.9527,{"date":768,"open":307,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",37.71,37.225,37.29,-0.85,-2.23,79165.77597,1185,37.433,{"date":778,"open":310,"high":779,"low":349,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",38.14,0.23,0.61,111800,{"date":784,"open":785,"high":606,"low":318,"close":296,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":296},"2026-07-09",37.64,0.62,1.66,168000,{"date":790,"open":791,"high":434,"low":792,"close":771,"change":780,"percent_change":786,"volume":793,"transactions":9,"vwap":771},"2026-07-08",36.83,36.64,161100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":522,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",37.22,37.295,36.75,37.060001,-1.96,80700,{"date":803,"open":804,"high":531,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",37.52,37.8,0.6,1.61,88500,{"date":810,"open":811,"high":812,"low":493,"close":359,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":359},"2026-07-02",38.029999,38.185,-0.76,-2,104200,{"date":817,"open":552,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",38.331,37.96,-0.65,-1.68,136900,{"date":824,"open":542,"high":825,"low":542,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-30",38.735,38.61,0.72,1.9,94400,{"date":831,"open":796,"high":542,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",36.74,37.89,1.07,2.91,150700,{"date":838,"open":839,"high":360,"low":840,"close":412,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":412},"2026-06-26",36.88,36.71,-0.576,-1.54,169800,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",38.040001,36.81,37.396,0.296,0.8,175100,{"date":853,"open":854,"high":307,"low":798,"close":855,"change":856,"percent_change":64,"volume":857,"transactions":9,"vwap":855},"2026-06-24",37.45,37.099998,-0.27,172500,{"date":859,"open":382,"high":296,"low":771,"close":360,"change":737,"percent_change":860,"volume":861,"transactions":9,"vwap":360},"2026-06-23",-3.69,233600,{"date":863,"open":864,"high":276,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",38.96,38.615,38.8,-0.04,-0.1,149500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":834,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-18",38.58,38.895,38.355,38.84,2.83,84900,{"date":879,"open":880,"high":880,"low":599,"close":881,"change":608,"percent_change":609,"volume":882,"transactions":9,"vwap":881},"2026-06-17",38.47,37.77,118500,{"date":884,"open":257,"high":885,"low":886,"close":540,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":540},"2026-06-16",38.89,38.145,-0.83,-2.13,162500,{"date":891,"open":892,"high":209,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",38.66,38.63,38.98,1.18,3.12,181900,{"date":899,"open":307,"high":900,"low":441,"close":805,"change":475,"percent_change":100,"volume":901,"transactions":9,"vwap":805},"2026-06-12",37.94,161500,{"date":903,"open":462,"high":565,"low":904,"close":349,"change":201,"percent_change":905,"volume":906,"transactions":9,"vwap":349},"2026-06-11",36.42,3.38,152400,{"date":908,"open":319,"high":317,"low":909,"close":910,"change":911,"percent_change":888,"volume":912,"transactions":9,"vwap":910},"2026-06-10",36.34,36.37,-0.79,153000,{"date":914,"open":819,"high":915,"low":916,"close":716,"change":608,"percent_change":917,"volume":918,"transactions":9,"vwap":716},"2026-06-09",38.035,36,-1.01,237900,{"date":920,"open":785,"high":542,"low":921,"close":309,"change":786,"percent_change":922,"volume":923,"transactions":9,"vwap":309},"2026-06-08",37.405,1.68,316900,{"date":925,"open":926,"high":927,"low":718,"close":493,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":493},"2026-06-05",38.3,38.38,-1.978,-5.09,284300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":64,"volume":938,"transactions":9,"vwap":936},"2026-06-04",38.65,39.064999,38.43,38.898,-0.282,88300,{"date":940,"open":941,"high":942,"low":943,"close":276,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":276},"2026-06-03",39.36,39.415,39,-0.084,-0.21,100700,{"date":948,"open":949,"high":237,"low":950,"close":951,"change":952,"percent_change":135,"volume":953,"transactions":9,"vwap":951},"2026-06-02",39.099998,38.905,39.264,0.181,113600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":384,"volume":961,"transactions":9,"vwap":959},"2026-06-01",39.0019989,39.265,38.87,39.083,0.043,105500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":21,"volume":969,"transactions":9,"vwap":967},"2026-05-29",39.14,39.335,38.955,39.040001,0.06,165400,{"date":971,"open":892,"high":967,"low":972,"close":894,"change":973,"percent_change":827,"volume":974,"transactions":9,"vwap":894},"2026-05-28",38.49,0.28,1144100,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-27",38.9,38.4,38.7,0.01,0.03,157800,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",38.41,38.725,38.32,38.69,0.75,1.98,237600,{"date":993,"open":846,"high":994,"low":562,"close":900,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":900},"2026-05-22",38.19,0.12,0.32,165700,{"date":999,"open":393,"high":819,"low":511,"close":1000,"change":727,"percent_change":727,"volume":1001,"transactions":9,"vwap":1000},"2026-05-21",37.82,193200,{"date":1003,"open":392,"high":1000,"low":1004,"close":1000,"change":781,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1000},"2026-05-20",37.355,1.64,140900,{"date":1008,"open":443,"high":521,"low":847,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-19",37.21,-0.24,-0.64,70800,{"date":1014,"open":589,"high":833,"low":855,"close":854,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":854},"2026-05-18",-0.22,-0.58,223700,{"date":1019,"open":1000,"high":915,"low":1020,"close":1021,"change":64,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-15",37.516,37.67,-1.88,258400,{"date":1025,"open":607,"high":1026,"low":1027,"close":1028,"change":385,"percent_change":640,"volume":1029,"transactions":9,"vwap":1028},"2026-05-14",38.485,38.099998,38.39,299700,{"date":1031,"open":310,"high":1032,"low":581,"close":1027,"change":157,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1027},"2026-05-13",38.21,1.46,281900,{"date":1036,"open":393,"high":1037,"low":339,"close":760,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":760},"2026-05-12",37.74,-0.34,-0.9,178500,{"date":1042,"open":881,"high":1043,"low":785,"close":833,"change":21,"percent_change":435,"volume":1044,"transactions":9,"vwap":833},"2026-05-11",38.0050011,277100,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1037,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-05-08",37.029999,37.745,1.01,2.75,234600,{"date":1053,"open":501,"high":1054,"low":628,"close":465,"change":544,"percent_change":1055,"volume":1056,"transactions":9,"vwap":465},"2026-05-07",37.064999,-0.14,330200,{"date":1058,"open":687,"high":847,"low":733,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-06",36.78,0.92,2.57,157400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":43,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",35.69,35.945,35.66,35.86,1.36,135000,{"date":1072,"open":678,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",35.595,35.16,35.38,-0.127,-0.36,166300,{"date":1080,"open":1081,"high":1082,"low":677,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-01",35.26,35.65,35.507,0.327,0.93,125700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":385,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-30",35.14,35.236,34.585,35.18,0.83,195700,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":157,"volume":1101,"transactions":9,"vwap":1098},"2026-04-29",34.71,34.89,34.55,0.19,124700,{"date":1103,"open":668,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":609,"volume":1108,"transactions":9,"vwap":1106},"2026-04-28",34.765,34.45,34.7,-0.35,150400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":981,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-27",35,35.049999,34.82,0.09,180900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-24",34.64,35.02,34.59,0.81,2.37,132100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":240,"volume":1131,"transactions":9,"vwap":1129},"2026-04-23",34.28,34.51,33.9,34.21,-0.15,128300,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-22",34.02,34.38,33.94,34.36,0.659,1.96,82800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-21",33.98,34,33.65,33.701,-0.169,-0.5,154100,{"date":1151,"open":1134,"high":1152,"low":1153,"close":1154,"change":1015,"percent_change":820,"volume":1155,"transactions":9,"vwap":1154},"2026-04-20",34.09,33.66,33.87,142200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1152,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1152},"2026-04-17",33.92,34.15,33.84,0.402,1.19,237100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":100,"volume":1171,"transactions":9,"vwap":1169},"2026-04-16",33.56,33.75,33.335,33.688,0.178,159500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1175},"2026-04-15",33.060001,33.51,32.98,0.5,1.51,121700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",32.53,33.02,32.51,33.0099983,0.66,2.04,120600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":105,"percent_change":989,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",32,32.35,31.92,145300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":21,"percent_change":125,"volume":1201,"transactions":9,"vwap":1200},"2026-04-10",32.07,32.255,32.02,32.11,160800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1069,"volume":1209,"transactions":9,"vwap":1207},"2026-04-09",31.59,31.97,31.49,31.96,0.429,171600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":896,"volume":1217,"transactions":9,"vwap":1215},"2026-04-08",31.72,31.76,31.32,31.531,0.955,225900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",30.5,30.62,30.049999,30.576,0.016,0.05,114500,{"date":1228,"open":1220,"high":1229,"low":1230,"close":1231,"change":80,"percent_change":135,"volume":1232,"transactions":9,"vwap":1231},"2026-04-06",30.645,30.4,30.56,69100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1236,"change":968,"percent_change":475,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",29.77,30.42,29.68,132200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-01",30.19,30.525,30.14,30.36,0.42,1.4,204500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",29.21,29.98,29.94,1.083,3.75,219000,{"date":1257,"open":1258,"high":1258,"low":24,"close":1259,"change":1260,"percent_change":917,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",29.4,28.857,-0.293,116900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":446,"percent_change":1022,"volume":1268,"transactions":9,"vwap":1267},"2026-03-27",29.56,29.585,29.12,29.15,171700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":505,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-26",30.25,30.295,29.695,29.71,-2.81,113900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-25",30.63,30.73,30.49,30.57,0.262,0.86,79600,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-24",30.39,30.52,30.24,30.308,-0.212,-0.69,360900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1289,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1289},"2026-03-23",30.64,30.865,30.405,0.38,1.26,132500,{"date":1304,"open":1279,"high":1279,"low":1252,"close":1243,"change":1016,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1243},"2026-03-20",-1.89,430900,{"date":1308,"open":1281,"high":1309,"low":1310,"close":1311,"change":322,"percent_change":710,"volume":1312,"transactions":9,"vwap":1311},"2026-03-19",30.85,30.35,30.72,109500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-18",31.17,31.25,30.84,-0.399,-1.28,96700,{"date":1322,"open":1316,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":395,"volume":1327,"transactions":9,"vwap":1325},"2026-03-17",31.34,31.14,31.239,0.109,44200,{"date":1329,"open":1330,"high":1323,"low":1331,"close":1332,"change":22,"percent_change":115,"volume":1333,"transactions":9,"vwap":1332},"2026-03-16",31.11,31.07,31.13,104000,{"date":1335,"open":1332,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":522,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",31.28,30.7,30.76,-0.23,85300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",31.31,31.33,30.94,30.99,-0.54,-1.71,103400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":973,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",31.56,31.745,31.43,31.53,0.089,57600,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":727,"volume":1365,"transactions":9,"vwap":1363},"2026-03-10",31.44,31.725,31.345,31.441,0.001,109200,{"date":1367,"open":1221,"high":1206,"low":1289,"close":1360,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1360},"2026-03-09",0.483,1.56,197300,{"date":1372,"open":1346,"high":1344,"low":1298,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",30.957,-0.545,-1.73,130400,{"date":1378,"open":1379,"high":1380,"low":1330,"close":1381,"change":1382,"percent_change":110,"volume":1383,"transactions":9,"vwap":1381},"2026-03-05",31.39,31.63,31.502,-0.053,163600,{"date":1385,"open":1315,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":763,"volume":1312,"transactions":9,"vwap":1388},"2026-03-04",31.66,31.15,31.555,0.524,{"date":1391,"open":1392,"high":1330,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",30.78,30.51,31.031,-0.349,-1.11,211000,{"date":1399,"open":1317,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-02",31.47,30.8,31.38,0.08,0.26,123600,{"date":1407,"open":1332,"high":1402,"low":1330,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-27",31.3,-0.144,-0.46,143500,{"date":1413,"open":1193,"high":1193,"low":1315,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-26",31.444,-0.516,-1.61,153900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1207,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1207},"2026-02-25",31.64,31.985,0.498,1.58,101900,{"date":1426,"open":1427,"high":1355,"low":1428,"close":1429,"change":1430,"percent_change":834,"volume":1431,"transactions":9,"vwap":1429},"2026-02-24",31.21,31.0049992,31.462,0.332,148800,{"date":1433,"open":1402,"high":1434,"low":1346,"close":1332,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1332},"2026-02-23",31.45,-0.355,-1.13,322000,{"date":1439,"open":1440,"high":1388,"low":1345,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-20",30.97,31.485,0.375,1.21,416700,{"date":1446,"open":1447,"high":1448,"low":1440,"close":1330,"change":1449,"percent_change":240,"volume":1450,"transactions":9,"vwap":1330},"2026-02-19",31.059999,31.27,-0.139,309400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1085,"volume":1458,"transactions":9,"vwap":1456},"2026-02-18",31.030001,31.46,30.96,31.249,0.289,476600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1455,"change":968,"percent_change":1100,"volume":1464,"transactions":9,"vwap":1455},"2026-02-17",30.67,31.12,30.45,936700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":868,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",30.935,31.16,30.69,30.9,-0.031,452100,{"date":1474,"open":1213,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-12",31.77,30.88,30.931,-0.799,-2.52,726100,{"date":1482,"open":1483,"high":1484,"low":1454,"close":1485,"change":1114,"percent_change":973,"volume":1486,"transactions":9,"vwap":1485},"2026-02-11",31.94,32.029999,31.73,680800,{"date":1488,"open":1483,"high":1205,"low":1420,"close":1420,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1420},"2026-02-10",-0.256,-0.8,320000,{"date":1493,"open":1454,"high":1494,"low":1408,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-09",32.0050011,31.896,0.346,1.1,393400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":786,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-06",31,31.655,30.945,31.55,2,261700,{"date":1508,"open":1455,"high":1336,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-05",30.665,30.93,-0.394,-1.26,664200,{"date":1515,"open":1421,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-04",31.99,31.040001,31.324,-0.796,-2.48,232300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1415,"percent_change":670,"volume":1528,"transactions":9,"vwap":1527},"2026-02-03",32.84,32.86,31.825,32.12,318300,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":640,"volume":1535,"transactions":9,"vwap":1533},"2026-02-02",32.23,32.77,32.636,0.246,172700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":515,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",32.62,32.78,32.26,32.39,-1.46,325800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":545,"percent_change":710,"volume":1550,"transactions":9,"vwap":1549},"2026-01-29",32.99,33.040001,32.14,32.87,130900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":384,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-28",33.12,33.165,32.9,33,0.33,114600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":495,"percent_change":1301,"volume":1565,"transactions":9,"vwap":1564},"2026-01-27",32.7,32.94,32.64,32.89,132700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":995,"percent_change":22,"volume":1572,"transactions":9,"vwap":1571},"2026-01-26",32.38,32.605,32.33,32.48,74500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":21,"percent_change":125,"volume":1579,"transactions":9,"vwap":1578},"2026-01-23",32.185,32.5,32.09,32.36,81700,{"date":1581,"open":1582,"high":1582,"low":1484,"close":1583,"change":261,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-22",32.3,32.21,0.85,140200,{"date":1587,"open":1380,"high":1588,"low":1589,"close":1483,"change":435,"percent_change":618,"volume":1590,"transactions":9,"vwap":1483},"2026-01-21",32.18,31.511,173500,{"date":1592,"open":1593,"high":1207,"low":1206,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-20",31.74,31.54,-0.781,-2.42,179000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":21,"volume":1605,"transactions":9,"vwap":1603},"2026-01-16",32.54,32.58,32.22,32.321,0.048,103900,{"date":1607,"open":1538,"high":1563,"low":1608,"close":1609,"change":1610,"percent_change":996,"volume":1611,"transactions":9,"vwap":1609},"2026-01-15",32.25,32.273,0.102,119100,{"date":1613,"open":1541,"high":1541,"low":1614,"close":1615,"change":1616,"percent_change":690,"volume":1617,"transactions":9,"vwap":1615},"2026-01-14",31.915,32.171,-0.439,113700,{"date":1619,"open":1620,"high":1539,"low":1621,"close":1622,"change":1623,"percent_change":373,"volume":1624,"transactions":9,"vwap":1622},"2026-01-13",32.66,32.47,32.61,-0.02,83100,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1403,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-12",32.34,32.73,32.63,0.25,152600,{"date":1633,"open":1634,"high":1538,"low":1548,"close":1635,"change":1636,"percent_change":1443,"volume":1637,"transactions":9,"vwap":1635},"2026-01-09",32.2,32.55,0.39,131400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-08",32.4,32.42,32.055,32.16,-0.242,-0.75,177500,{"date":1648,"open":1570,"high":1629,"low":1649,"close":1650,"change":1651,"percent_change":212,"volume":1652,"transactions":9,"vwap":1650},"2026-01-07",32.27,32.402,0.057,176200,{"date":1654,"open":1583,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-06",32.346,32.099998,32.345,0.225,0.7,127800,{"date":1662,"open":1198,"high":1663,"low":1197,"close":1527,"change":87,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1527},"2026-01-05",32.285,0.69,288300,{"date":1667,"open":1540,"high":1576,"low":1668,"close":1669,"change":373,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-02",31.75,31.9,-0.19,259200,{"date":1673,"open":1649,"high":1649,"low":1207,"close":1207,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1207},"2025-12-31",-0.25,-0.78,71900,{"date":1678,"open":1649,"high":1578,"low":1583,"close":1583,"change":868,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1583},"2025-12-30",-0.31,47000,{"date":1682,"open":1608,"high":1683,"low":1684,"close":1685,"change":1130,"percent_change":1410,"volume":1686,"transactions":9,"vwap":1685},"2025-12-29",32.349,32.17,32.31,113300,{"date":1688,"open":1689,"high":1569,"low":1690,"close":1691,"change":867,"percent_change":322,"volume":1692,"transactions":9,"vwap":1691},"2025-12-26",32.56,32.455,32.46,118800,{"date":1694,"open":1568,"high":1184,"low":1568,"close":1576,"change":1403,"percent_change":1630,"volume":1695,"transactions":9,"vwap":1576},"2025-12-24",72200,{"date":1697,"open":1698,"high":1641,"low":1698,"close":1641,"change":1630,"percent_change":629,"volume":1699,"transactions":9,"vwap":1641},"2025-12-23",32.13,196500,{"date":1701,"open":1685,"high":1685,"low":1702,"close":1684,"change":995,"percent_change":22,"volume":1703,"transactions":9,"vwap":1684},"2025-12-22",32.080002,324100,{"date":1705,"open":1593,"high":1706,"low":1593,"close":1706,"change":50,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-19",32.049999,1.55,166900,{"date":1710,"open":1355,"high":1475,"low":1711,"close":1352,"change":1177,"percent_change":807,"volume":1712,"transactions":9,"vwap":1352},"2025-12-18",31.42,104600,{"date":1714,"open":1593,"high":1668,"low":1447,"close":1447,"change":333,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1447},"2025-12-17",-1.93,87500,{"date":1718,"open":1402,"high":1485,"low":1719,"close":1720,"change":1721,"percent_change":996,"volume":1722,"transactions":9,"vwap":1720},"2025-12-16",31.37,31.67,0.1,85400,{"date":1724,"open":1725,"high":1205,"low":1726,"close":1727,"change":1130,"percent_change":1728,"volume":1624,"transactions":9,"vwap":1727},"2025-12-15",31.95,31.5,31.57,-0.47,{"date":1730,"open":1200,"high":1731,"low":1388,"close":1212,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1212},"2025-12-12",32.206,-0.59,-1.83,147400,{"date":1736,"open":1531,"high":1685,"low":1737,"close":1685,"change":1738,"percent_change":1038,"volume":1739,"transactions":9,"vwap":1685},"2025-12-11",31.88,-0.11,226700,{"date":1741,"open":1742,"high":1743,"low":1527,"close":1641,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1641},"2025-12-10",32.28,32.49,0.098,0.3,136600,{"date":1748,"open":1531,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1721,"volume":1753,"transactions":9,"vwap":1751},"2025-12-09",32.37,32.15,32.322,0.032,127300,{"date":1755,"open":1568,"high":1691,"low":1698,"close":1756,"change":544,"percent_change":1130,"volume":1757,"transactions":9,"vwap":1756},"2025-12-08",32.29,121200,{"date":1759,"open":1760,"high":1621,"low":1634,"close":1627,"change":995,"percent_change":22,"volume":1761,"transactions":9,"vwap":1627},"2025-12-05",32.24,90400,{"date":1763,"open":1582,"high":1582,"low":1199,"close":1602,"change":981,"percent_change":1114,"volume":1764,"transactions":9,"vwap":1602},"2025-12-04",74400,{"date":1766,"open":1706,"high":1767,"low":1205,"close":1768,"change":1623,"percent_change":373,"volume":1769,"transactions":9,"vwap":1768},"2025-12-03",32.235,32.19,132900,{"date":1771,"open":1200,"high":1192,"low":1191,"close":1583,"change":1772,"percent_change":1186,"volume":1773,"transactions":9,"vwap":1583},"2025-12-02",0.21,118000,{"date":1775,"open":1668,"high":1776,"low":1777,"close":1191,"change":544,"percent_change":374,"volume":1778,"transactions":9,"vwap":1191},"2025-12-01",32.060001,31.68,138800,{"date":1780,"open":1669,"high":1706,"low":1781,"close":1706,"change":1404,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1706},"2025-11-28",31.835,0.82,90000,{"date":1785,"open":1786,"high":1669,"low":1204,"close":1787,"change":1557,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-26",31.71,31.79,1.05,134300,{"date":1791,"open":1792,"high":1352,"low":1470,"close":1454,"change":211,"percent_change":87,"volume":1793,"transactions":9,"vwap":1454},"2025-11-25",31.24,301800,{"date":1795,"open":1309,"high":1454,"low":1309,"close":1379,"change":850,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1379},"2025-11-24",2.62,103000,{"date":1799,"open":1800,"high":1440,"low":1801,"close":1802,"change":21,"percent_change":50,"volume":1803,"transactions":9,"vwap":1802},"2025-11-21",30.55,30.11,30.59,171000,{"date":1805,"open":1806,"high":1807,"low":1288,"close":1808,"change":813,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-20",31.89,31.98,30.44,-2.44,305900,{"date":1812,"open":1813,"high":1355,"low":1510,"close":1814,"change":394,"percent_change":1245,"volume":1815,"transactions":9,"vwap":1814},"2025-11-19",31.09,31.2,238200,{"date":1817,"open":1336,"high":1818,"low":1819,"close":1331,"change":1410,"percent_change":1542,"volume":1820,"transactions":9,"vwap":1331},"2025-11-18",31.403,30.815,224400,{"date":1822,"open":1823,"high":1824,"low":1344,"close":1355,"change":1679,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1355},"2025-11-17",31.6,31.965,-0.97,142100,{"date":1828,"open":1792,"high":1776,"low":1829,"close":1830,"change":211,"percent_change":87,"volume":1831,"transactions":9,"vwap":1830},"2025-11-14",31.122,31.84,257700,{"date":1833,"open":1756,"high":1756,"low":1834,"close":1475,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1475},"2025-11-13",31.614,-0.67,-2.07,193300,{"date":1839,"open":1620,"high":1620,"low":1608,"close":1840,"change":533,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-12",32.44,-0.09,205400,{"date":1844,"open":1749,"high":1845,"low":1583,"close":1621,"change":1841,"percent_change":1846,"volume":906,"transactions":9,"vwap":1621},"2025-11-11",32.507,-0.28,{"date":1848,"open":1540,"high":1622,"low":1760,"close":1689,"change":1782,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1689},"2025-11-10",2.58,230700,{"date":1852,"open":1386,"high":1668,"low":1387,"close":1593,"change":1738,"percent_change":1107,"volume":1853,"transactions":9,"vwap":1593},"2025-11-07",498200,{"date":1855,"open":1856,"high":1691,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-06",32.45,31.78,31.85,-0.661,-2.03,187500,{"date":1863,"open":1570,"high":1864,"low":1768,"close":1865,"change":1866,"percent_change":100,"volume":1867,"transactions":9,"vwap":1865},"2025-11-05",32.715,32.511,0.171,188800,{"date":1869,"open":1689,"high":1870,"low":1582,"close":1627,"change":64,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1627},"2025-11-04",32.76,-2.18,262100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1174,"change":105,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1174},"2025-11-03",33.22,33.23,32.955,0.73,323100,{"date":1881,"open":1882,"high":1882,"low":1561,"close":1883,"change":105,"percent_change":86,"volume":1884,"transactions":9,"vwap":1883},"2025-10-31",33.15,32.82,139000,{"date":1886,"open":1562,"high":1887,"low":1601,"close":1601,"change":333,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1601},"2025-10-30",32.95,-1.84,158400,{"date":1891,"open":1892,"high":1893,"low":1549,"close":1894,"change":1895,"percent_change":1664,"volume":1896,"transactions":9,"vwap":1894},"2025-10-29",33.21,33.235,33.19,0.227,243500,{"date":1898,"open":1539,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1788,"volume":1903,"transactions":9,"vwap":1901},"2025-10-28",33.054001,32.72,32.963,0.343,207700,{"date":1905,"open":1641,"high":1906,"low":1541,"close":1538,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1538},"2025-10-27",32.649,0.619,1.93,162100,{"date":1911,"open":1193,"high":1776,"low":1912,"close":1913,"change":592,"percent_change":140,"volume":1914,"transactions":9,"vwap":1913},"2025-10-24",31.876,32.00099945,153400,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":1062,"transactions":9,"vwap":1919},"2025-10-23",31.35,31.705,31.665,0.275,0.88,{"date":1923,"open":1924,"high":1777,"low":1447,"close":1379,"change":1925,"percent_change":917,"volume":1926,"transactions":9,"vwap":1379},"2025-10-22",31.61,-0.32,158000,{"date":1928,"open":1593,"high":1787,"low":1420,"close":1786,"change":867,"percent_change":545,"volume":1929,"transactions":9,"vwap":1786},"2025-10-21",139500,{"date":1931,"open":1206,"high":1932,"low":1206,"close":1668,"change":223,"percent_change":406,"volume":1933,"transactions":9,"vwap":1668},"2025-10-20",31.82,223900,{"date":1935,"open":1501,"high":1936,"low":1937,"close":1343,"change":87,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1343},"2025-10-17",31.4,30.89,0.71,173200,{"date":1941,"open":1917,"high":1942,"low":1943,"close":1813,"change":1738,"percent_change":1107,"volume":1944,"transactions":9,"vwap":1813},"2025-10-16",31.525,30.86,228000,{"date":1946,"open":1336,"high":1711,"low":1947,"close":1814,"change":475,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1814},"2025-10-15",30.885,0.65,156200,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1501,"change":1955,"percent_change":680,"volume":1956,"transactions":9,"vwap":1501},"2025-10-14",30.91,31.22,30.58,-0.228,495500,{"date":1958,"open":1387,"high":1959,"low":1346,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-13",31.26,31.228,0.628,2.05,139300,{"date":1965,"open":1485,"high":1966,"low":1282,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-10",31.81,30.6,-1.088,-3.43,195800,{"date":1972,"open":1593,"high":1593,"low":1355,"close":1973,"change":1974,"percent_change":544,"volume":1975,"transactions":9,"vwap":1973},"2025-10-09",31.688,-0.016,142400,{"date":1977,"open":1323,"high":1786,"low":1323,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-10-08",31.704,0.431,1.38,78700,{"date":1983,"open":1206,"high":1594,"low":1953,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-07",31.273,-0.117,-0.37,92400,{"date":1989,"open":1434,"high":1400,"low":1336,"close":1379,"change":973,"percent_change":120,"volume":1990,"transactions":9,"vwap":1379},"2025-10-06",208200,{"date":1992,"open":1408,"high":1993,"low":1994,"close":1330,"change":1995,"percent_change":71,"volume":1996,"transactions":9,"vwap":1330},"2025-10-03",31.359,30.98,-0.159,152300,{"date":1998,"open":1360,"high":1360,"low":1999,"close":2000,"change":2001,"percent_change":1100,"volume":2002,"transactions":9,"vwap":2000},"2025-10-02",31.164,31.269,0.059,90500,{"date":2004,"open":1476,"high":1792,"low":1317,"close":1427,"change":995,"percent_change":1636,"volume":2005,"transactions":9,"vwap":1427},"2025-10-01",184900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":1813,"change":21,"percent_change":43,"volume":2011,"transactions":9,"vwap":1813},"2025-09-30",30.92,31.094999,30.83,91900,{"date":2013,"open":1345,"high":1330,"low":2014,"close":1345,"change":2015,"percent_change":125,"volume":2016,"transactions":9,"vwap":1345},"2025-09-29",30.87,0.145,83800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":973,"volume":2024,"transactions":9,"vwap":2022},"2025-09-26",30.75,30.805,30.54,30.795,0.085,65600,{"date":2026,"open":1221,"high":1401,"low":2027,"close":2028,"change":1055,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-25",30.47,30.71,-0.45,74700,{"date":2032,"open":1331,"high":1331,"low":2033,"close":1309,"change":322,"percent_change":710,"volume":2034,"transactions":9,"vwap":1309},"2025-09-24",30.705,97200,{"date":2036,"open":1316,"high":1316,"low":2014,"close":1440,"change":679,"percent_change":887,"volume":2037,"transactions":9,"vwap":1440},"2025-09-23",122300,{"date":2039,"open":1440,"high":1792,"low":1373,"close":2040,"change":1772,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-09-22",31.23,0.68,270400,{"date":2044,"open":2014,"high":2045,"low":2046,"close":2045,"change":279,"percent_change":1049,"volume":2047,"transactions":9,"vwap":2045},"2025-09-19",31.02,30.82,241400,{"date":2049,"open":1337,"high":2046,"low":1282,"close":2028,"change":80,"percent_change":135,"volume":2050,"transactions":9,"vwap":2028},"2025-09-18",130500,{"date":2052,"open":1297,"high":1297,"low":2053,"close":1282,"change":534,"percent_change":679,"volume":2054,"transactions":9,"vwap":1282},"2025-09-17",30.27,160600,{"date":2056,"open":1338,"high":2057,"low":2058,"close":2059,"change":1841,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-16",30.77,30.625,30.65,-0.29,93100,{"date":2063,"open":1282,"high":2064,"low":2065,"close":2064,"change":385,"percent_change":2066,"volume":1778,"transactions":9,"vwap":2064},"2025-09-15",30.74,30.555,0.95,{"date":2068,"open":2069,"high":2070,"low":2071,"close":1463,"change":1772,"percent_change":1664,"volume":2072,"transactions":9,"vwap":1463},"2025-09-12",30.32,30.48,30.225,288400,{"date":2074,"open":2075,"high":2075,"low":1243,"close":1290,"change":1225,"percent_change":222,"volume":2005,"transactions":9,"vwap":1290},"2025-09-11",30.3,{"date":2077,"open":2078,"high":1288,"low":2079,"close":1241,"change":968,"percent_change":475,"volume":2080,"transactions":9,"vwap":1241},"2025-09-10",30.38,30.075001,390300,{"date":2082,"open":1222,"high":2083,"low":2084,"close":2085,"change":995,"percent_change":435,"volume":2086,"transactions":9,"vwap":2085},"2025-09-09",30.145,29.92,30.13,139100,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":384,"percent_change":22,"volume":1929,"transactions":9,"vwap":2092},"2025-09-08",30.030001,30.147,29.97,30.01,{"date":2094,"open":1241,"high":1241,"low":2095,"close":2096,"change":867,"percent_change":545,"volume":1357,"transactions":9,"vwap":2096},"2025-09-05",29.749,29.9,{"date":2098,"open":2099,"high":1252,"low":1237,"close":1252,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1252},"2025-09-04",29.8,0.287,0.97,54500,{"date":2104,"open":2105,"high":1235,"low":2106,"close":2107,"change":2108,"percent_change":1497,"volume":2109,"transactions":9,"vwap":2107},"2025-09-03",29.64,29.497,29.653,0.323,37200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":505,"volume":2117,"transactions":9,"vwap":2115},"2025-09-02",29.16,29.355,29.040001,29.33,-0.254,63300,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-29",29.85,29.52,29.584,-0.366,-1.22,42800,{"date":2127,"open":2099,"high":2128,"low":2129,"close":2130,"change":416,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-28",29.99,29.69,29.95,0.54,65300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":211,"volume":2140,"transactions":9,"vwap":2138},"2025-08-27",29.73,29.835,29.63,29.79,0.02,67600,{"date":2142,"open":2143,"high":1235,"low":2144,"close":1235,"change":21,"percent_change":94,"volume":2145,"transactions":9,"vwap":1235},"2025-08-26",29.6,29.565,40100,{"date":2147,"open":2148,"high":1235,"low":2149,"close":2150,"change":533,"percent_change":868,"volume":2151,"transactions":9,"vwap":2150},"2025-08-25",29.59,29.5,29.62,40500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-22",29.26,29.72,29.2,29.65,0.449,1.54,77200,{"date":2162,"open":2163,"high":2164,"low":1266,"close":2165,"change":2166,"percent_change":71,"volume":2167,"transactions":9,"vwap":2165},"2025-08-21",29.32,29.38,29.201,-0.149,37000,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1015,"percent_change":522,"volume":2173,"transactions":9,"vwap":2172},"2025-08-20",29.51,28.99,29.35,70400,{"date":2175,"open":2092,"high":2092,"low":2176,"close":2177,"change":515,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-19",29.507,29.57,-1.6,82500,{"date":2181,"open":1222,"high":2182,"low":2084,"close":1222,"change":533,"percent_change":868,"volume":2183,"transactions":9,"vwap":1222},"2025-08-18",30.08,79100,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2182,"change":534,"percent_change":856,"volume":2188,"transactions":9,"vwap":2182},"2025-08-15",30.22,30,76500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":981,"percent_change":1721,"volume":2195,"transactions":9,"vwap":2194},"2025-08-14",30.07,30.267,30.045,30.16,101800,{"date":2197,"open":2198,"high":2069,"low":2199,"close":2085,"change":544,"percent_change":110,"volume":2200,"transactions":9,"vwap":2085},"2025-08-13",30.31,30.087,56800,{"date":2202,"open":2130,"high":2203,"low":2204,"close":2203,"change":22,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-08-12",30.18,29.755,1.24,85500,{"date":2208,"open":2096,"high":2092,"low":2209,"close":2210,"change":534,"percent_change":856,"volume":2211,"transactions":9,"vwap":2210},"2025-08-11",29.74,29.81,108800,{"date":2213,"open":2143,"high":2214,"low":2215,"close":2216,"change":1161,"percent_change":1069,"volume":1987,"transactions":9,"vwap":2216},"2025-08-08",29.905,29.595,29.89,{"date":2218,"open":2148,"high":2219,"low":2220,"close":2221,"change":1744,"percent_change":1557,"volume":2222,"transactions":9,"vwap":2221},"2025-08-07",29.7,29.295,29.488,52900,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":125,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-06",28.96,29.39,1.63,110000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1055,"percent_change":515,"volume":1312,"transactions":9,"vwap":2234},"2025-08-05",29.1,29.18,28.89,28.92,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":100,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-04",28.81,29.059999,1.86,86800,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1011,"percent_change":2246,"volume":1431,"transactions":9,"vwap":2245},"2025-08-01",28.78,28.42,28.53,-2.19,{"date":2248,"open":2155,"high":2155,"low":2231,"close":2249,"change":533,"percent_change":868,"volume":2250,"transactions":9,"vwap":2249},"2025-07-31",29.17,281300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2156,"change":2256,"percent_change":79,"volume":2257,"transactions":9,"vwap":2156},"2025-07-30",29.13,29.265,29.014999,0.099,65000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1889,"transactions":9,"vwap":2263},"2025-07-29",29.29,29.365,29.094999,29.101,-0.087,-0.3,{"date":2267,"open":1267,"high":1250,"low":1266,"close":2268,"change":2269,"percent_change":555,"volume":1383,"transactions":9,"vwap":2268},"2025-07-28",29.188,0.124,{"date":2271,"open":2114,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1404,"volume":2276,"transactions":9,"vwap":2274},"2025-07-25",29.155,29.0090008,29.063999,0.075,23800,{"date":2278,"open":2279,"high":2255,"low":2280,"close":2281,"change":2282,"percent_change":1636,"volume":2283,"transactions":9,"vwap":2281},"2025-07-24",28.975,28.902,28.989,0.112,24800,{"date":2285,"open":2237,"high":2233,"low":2286,"close":2287,"change":2288,"percent_change":973,"volume":2289,"transactions":9,"vwap":2287},"2025-07-23",28.665,28.877,0.082,36600,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-22",29.02,28.68,28.795,-0.165,-0.57,20200,{"date":2299,"open":2300,"high":2238,"low":2300,"close":2225,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2225},"2025-07-21",28.87,0.161,0.56,41400,{"date":2305,"open":2234,"high":2234,"low":2306,"close":2307,"change":2308,"percent_change":374,"volume":2309,"transactions":9,"vwap":2307},"2025-07-18",28.74,28.799,-0.045,98700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":629,"volume":2317,"transactions":9,"vwap":2315},"2025-07-17",28.65,28.88,28.645,28.844,0.224,37100,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2320,"change":968,"percent_change":1772,"volume":2125,"transactions":9,"vwap":2320},"2025-07-16",28.62,28.63,28.371,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":1721,"percent_change":395,"volume":2327,"transactions":9,"vwap":2326},"2025-07-15",28.7,28.56,34300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1721,"percent_change":395,"volume":2334,"transactions":9,"vwap":2333},"2025-07-14",28.35,28.485,28.23,28.46,41000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":533,"percent_change":1738,"volume":2341,"transactions":9,"vwap":2340},"2025-07-11",28.3,28.419,28.28,28.36,41800,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":867,"volume":2348,"transactions":9,"vwap":2346},"2025-07-10",28.45,28.22,28.39,-0.01,41300,{"date":2350,"open":2332,"high":2344,"low":2332,"close":2351,"change":1404,"percent_change":1060,"volume":2352,"transactions":9,"vwap":2351},"2025-07-09",28.4,27600,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":867,"percent_change":1055,"volume":2358,"transactions":9,"vwap":2357},"2025-07-08",28.27,28.11,28.14,30400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":679,"percent_change":270,"volume":2365,"transactions":9,"vwap":2364},"2025-07-07",28.26,28.29,28.07,28.18,33000,{"date":2367,"open":2339,"high":2333,"low":2339,"close":2368,"change":973,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-03",28.44,0.99,27000,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":780,"percent_change":1782,"volume":2375,"transactions":9,"vwap":2374},"2025-07-02",27.89,28.16,20800,{"date":2377,"open":2356,"high":2357,"low":2378,"close":2379,"change":1925,"percent_change":1436,"volume":2380,"transactions":9,"vwap":2379},"2025-07-01",27.82,27.93,53600,{"date":2382,"open":2361,"high":2337,"low":2383,"close":2384,"change":21,"percent_change":100,"volume":1012,"transactions":9,"vwap":2384},"2025-06-30",28.1,28.25,{"date":2386,"open":2387,"high":2357,"low":2388,"close":2383,"change":21,"percent_change":2131,"volume":2389,"transactions":9,"vwap":2383},"2025-06-27",28,27.87,31800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":261,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-26",27.8,27.98,27.7,27.95,0.98,44100,{"date":2399,"open":2394,"high":2400,"low":2401,"close":2402,"change":416,"percent_change":36,"volume":2403,"transactions":9,"vwap":2402},"2025-06-25",27.745,27.6,27.68,33300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-06-24",27.42,27.577,27.39,27.52,0.36,1.33,51100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1557,"percent_change":201,"volume":2419,"transactions":9,"vwap":2418},"2025-06-23",26.88,27.185,26.75,27.16,71600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":545,"percent_change":515,"volume":2426,"transactions":9,"vwap":2425},"2025-06-20",27.11,27.175,26.77,26.83,61400,{"date":2428,"open":2429,"high":2422,"low":2430,"close":2431,"change":981,"percent_change":384,"volume":2432,"transactions":9,"vwap":2431},"2025-06-18",27,26.909,26.96,33800,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":856,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-06-17",27.059999,27.14,26.9,26.93,-0.99,37900,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2410,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-06-16",27.01,27.265,27.2,1.34,109600,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1038,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-13",26.85,27.065001,26.79,26.84,-1.25,28000,{"date":2457,"open":2458,"high":2445,"low":2458,"close":2459,"change":1721,"percent_change":22,"volume":2460,"transactions":9,"vwap":2459},"2025-06-12",27.062,27.18,44600,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":322,"percent_change":240,"volume":2467,"transactions":9,"vwap":2466},"2025-06-11",27.28,27.319,27.031,27.08,26700,{"date":2469,"open":2435,"high":2470,"low":2471,"close":2445,"change":394,"percent_change":43,"volume":2472,"transactions":9,"vwap":2445},"2025-06-10",27.22,26.94,42600,{"date":2474,"open":2429,"high":2475,"low":2476,"close":2477,"change":1403,"percent_change":1745,"volume":2478,"transactions":9,"vwap":2477},"2025-06-09",27.105,26.955,27.07,18800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2481,"change":1404,"percent_change":2101,"volume":2484,"transactions":9,"vwap":2481},"2025-06-06",26.99,27.09,26.95,23600,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":1846,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-06-05",27.1,27.21,26.635,26.73,-1.04,49600,{"date":2494,"open":2495,"high":2451,"low":2496,"close":2443,"change":968,"percent_change":87,"volume":2497,"transactions":9,"vwap":2443},"2025-06-04",27.02,26.945,42100,{"date":2499,"open":2452,"high":2500,"low":2417,"close":2483,"change":1772,"percent_change":280,"volume":2200,"transactions":9,"vwap":2483},"2025-06-03",27.028,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2504,"change":87,"percent_change":1093,"volume":2506,"transactions":9,"vwap":2504},"2025-06-02",26.61,26.74,26.43,25200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":533,"percent_change":1738,"volume":2513,"transactions":9,"vwap":2512},"2025-05-30",26.51,26.58,26.25,26.52,25000,{"date":2515,"open":2415,"high":2415,"low":2505,"close":2516,"change":1114,"percent_change":79,"volume":2497,"transactions":9,"vwap":2516},"2025-05-29",26.55,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":679,"volume":2523,"transactions":9,"vwap":2521},"2025-05-28",26.6,26.67,26.46,-0.07,23700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2527,"change":762,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-27",26.27,26.53,26.215,2.43,35500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":945,"percent_change":1490,"volume":2537,"transactions":9,"vwap":2536},"2025-05-23",25.7,25.995,25.69,25.9,47800,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":211,"percent_change":261,"volume":2352,"transactions":9,"vwap":2543},"2025-05-22",26.12,26.28,26,26.11,{"date":2545,"open":2546,"high":2527,"low":2547,"close":2548,"change":1107,"percent_change":2549,"volume":2145,"transactions":9,"vwap":2548},"2025-05-21",26.2,25.93,26.040001,-1.33,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2552,"change":868,"percent_change":608,"volume":2555,"transactions":9,"vwap":2552},"2025-05-20",26.39,26.401,26.261,17800,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2139,"percent_change":1403,"volume":2560,"transactions":9,"vwap":2559},"2025-05-19",26.059999,26.49,40900,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2563,"change":394,"percent_change":50,"volume":2565,"transactions":9,"vwap":2563},"2025-05-16",26.47,26.26,40300,{"date":2567,"open":2568,"high":2509,"low":2569,"close":2570,"change":2139,"percent_change":1403,"volume":2571,"transactions":9,"vwap":2570},"2025-05-15",26.21,26.16,26.34,35000,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":475,"percent_change":301,"volume":2578,"transactions":9,"vwap":2577},"2025-05-14",26.23,26.37,26.19,26.32,51500,{"date":2580,"open":2581,"high":2546,"low":2581,"close":2540,"change":223,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2540},"2025-05-13",25.79,1.71,87000,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2369,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-05-12",25.65,25.68,25.37,4.01,92800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":727,"percent_change":727,"volume":2597,"transactions":9,"vwap":2596},"2025-05-09",24.82,24.849,24.6,24.69,22500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2596,"change":1100,"percent_change":629,"volume":2603,"transactions":9,"vwap":2596},"2025-05-08",24.72,24.91,24.51,30900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":21,"percent_change":786,"volume":2432,"transactions":9,"vwap":2609},"2025-05-07",24.4,24.58,24.21,24.5,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1015,"percent_change":1039,"volume":2616,"transactions":9,"vwap":2615},"2025-05-06",24.24,24.45,24.22,24.35,15200,{"date":2618,"open":2609,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":745,"volume":2623,"transactions":9,"vwap":2621},"2025-05-05",24.699,24.49,24.57,-0.2,46400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":22,"percent_change":2630,"volume":2497,"transactions":9,"vwap":2629},"2025-05-02",24.67,24.84,24.54,24.77,1.52,{"date":2632,"open":2633,"high":2596,"low":2634,"close":2606,"change":1557,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2606},"2025-05-01",24.53,24.39,1.37,36800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":727,"percent_change":727,"volume":2643,"transactions":9,"vwap":2642},"2025-04-30",23.63,24.14,23.4,24.07,55800,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2642,"change":21,"percent_change":762,"volume":2648,"transactions":9,"vwap":2642},"2025-04-29",23.8,24.09,43700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":727,"percent_change":727,"volume":2432,"transactions":9,"vwap":2654},"2025-04-28",23.96,24.023001,23.58,23.92,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2654,"change":279,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2654},"2025-04-25",23.62,23.93,23.516,1.31,46200,{"date":180,"open":2663,"high":2664,"low":176,"close":2664,"change":2302,"percent_change":2529,"volume":2665,"transactions":9,"vwap":2664},23.049999,23.61,80200]