[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTEQ":3,"homepage-market-summary":26,"stock-historical-TTEQ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTEQ","2026-10-07",{"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},"T. Rowe Price Technology ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},45.65,45.34,45.68,45.23,46.03,-0.38,-0.83,94012.199254,46.42,28.69,83796.07547262948,95.7,489,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},23.45,61080,22294214.94363,91.27,"2025-04-25",[179,182,190,201,211,222,232,243,254,265,276,284,294,304,314,325,335,345,356,366,377,387,397,407,417,427,437,448,459,469,480,490,500,509,519,529,538,549,559,570,580,589,600,610,621,632,641,652,662,673,683,694,705,715,725,735,744,754,765,775,784,795,804,812,821,826,835,843,852,860,869,878,886,892,901,909,918,927,934,942,950,957,965,973,981,989,995,999,1006,1015,1022,1031,1039,1045,1053,1060,1066,1073,1082,1090,1097,1104,1111,1119,1127,1135,1142,1149,1158,1167,1173,1182,1191,1199,1206,1215,1224,1233,1241,1248,1257,1266,1275,1284,1293,1302,1311,1319,1327,1336,1343,1351,1359,1366,1374,1382,1391,1400,1409,1417,1426,1434,1443,1451,1459,1466,1474,1483,1492,1501,1509,1517,1524,1533,1542,1550,1557,1562,1570,1577,1583,1590,1596,1602,1609,1618,1625,1634,1642,1650,1657,1665,1671,1680,1686,1694,1702,1709,1716,1721,1728,1736,1744,1751,1758,1766,1773,1781,1788,1796,1803,1809,1815,1820,1827,1835,1841,1845,1852,1858,1865,1873,1881,1888,1895,1901,1908,1915,1921,1926,1933,1937,1943,1948,1956,1962,1969,1976,1983,1989,1996,2003,2009,2016,2022,2028,2036,2043,2050,2058,2066,2073,2082,2089,2097,2105,2112,2119,2127,2134,2142,2150,2157,2163,2169,2176,2183,2190,2196,2202,2209,2216,2223,2229,2234,2239,2247,2253,2260,2267,2273,2280,2288,2293,2299,2306,2312,2317,2323,2330,2336,2342,2348,2354,2361,2367,2374,2381,2388,2394,2401,2409,2415,2422,2429,2436,2443,2449,2455,2460,2465,2473,2480,2487,2492,2499,2506,2514,2520,2526,2533,2539,2545,2551,2560,2568,2575,2582,2587,2593,2599,2605,2613,2621,2628,2633,2639,2645,2654,2659,2666,2673,2680,2687,2693,2701,2707,2713,2721,2728,2736,2745,2750,2756,2762,2769,2774,2782,2789,2796,2802,2807,2814,2820,2827,2834,2840,2846,2853,2860,2866,2872,2878,2885,2892,2900,2906,2913,2920,2925,2932,2940,2945,2951,2958],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},748,45.5599,{"date":183,"open":184,"high":21,"low":185,"close":17,"change":141,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",46.38,46,-0.04,131156.598384,987,46.2366,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",45.64,46.1495,45.56,46.05,0.43,0.94,245758.222894,936,45.9404,{"date":202,"open":203,"high":185,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",45.48,45.26,45.62,0.74,1.65,132226.8086,883,45.6051,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",44.51,45.0162,44.34,44.88,0.44,0.99,285090.5733,2307,44.6566,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",44.3,44.615,44.44,0.18,0.41,128239.473502,988,44.5022,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",44.19,44.5099,44.085,44.26,0.32,0.73,123628.609445,1077,44.1864,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",44.22,44.33,43.4602,43.94,-0.76,-1.7,51600.415357,446,43.9971,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",44.8,44.92,44.45,44.7,0.04,0.09,127067.615557,1021,44.8728,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",43.9,44.665,43.8,44.66,0.2587,0.58,154622.922412,2602,44.0621,{"date":277,"open":216,"high":216,"low":245,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",44.4013,-0.708,-1.57,84499.511513,1093,44.5805,{"date":285,"open":286,"high":287,"low":258,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",44.47,45.17,45.1093,0.503,1.13,130778.835037,995,45.0066,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",43.55,44.69,44.6063,1.7904,4.18,123840.254035,866,44.3269,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.62,42.8159,42.33,0.452,1.07,54172.177346,605,42.5257,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",42.14,42.4399,42.06,42.3639,1.1753,2.85,53222.541445,381,42.2482,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":197,"volume":332,"transactions":333,"vwap":334},"2026-09-16",41.3,41.6499,40.8897,41.1886,0.3846,79032.815912,874,41.4126,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":18,"volume":342,"transactions":343,"vwap":344},"2026-09-15",41.06,41.1202,40.75,40.804,-0.1545,48343.579325,442,40.8905,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",40.86,41.24,40.54,40.9585,-1.1713,-2.78,119031.817763,650,40.8145,{"date":357,"open":358,"high":359,"low":318,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",42.27,42.3,42.1298,0.4851,1.16,49369.30918,593,42.1714,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",41.73,41.97,41.635,41.6447,-0.7938,-1.87,51479.635749,454,41.7916,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":186,"volume":384,"transactions":385,"vwap":386},"2026-09-09",42.35,42.5831,42.286301,42.4385,-0.0184,56019.662402,635,42.4686,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":218,"volume":394,"transactions":395,"vwap":396},"2026-09-08",42.52,42.72,42.235,42.4569,0.4149,75184.232707,526,42.5446,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",41.7,42.09,42.042,0.6022,1.45,142824.327511,919,41.9355,{"date":408,"open":409,"high":410,"low":339,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",41.04,41.5499,41.4398,0.483,1.18,163843.636061,1652,41.2983,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":196,"volume":424,"transactions":425,"vwap":426},"2026-09-02",40.7,40.98,40.55,40.9568,0.1768,88838.189244,1545,40.8558,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":373,"volume":434,"transactions":435,"vwap":436},"2026-09-01",40.96,41.13,40.5695,40.78,-0.7768,124016.548741,2377,40.9109,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",41.4,41.58,41.2505,41.5568,0.0676,0.16,75467.074655,814,41.5316,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",42.11,42.23,41.42,41.4892,-0.6764,-1.6,62091.966189,860,41.9201,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",41.76,42.18,42.1656,0.9956,2.42,94727.683068,986,41.9634,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",41.07,41.22,40.895,41.17,0.0833,0.2,53873.588454,716,41.1325,{"date":481,"open":482,"high":483,"low":432,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",40.99,41.19,41.0867,0.5475,1.35,71698.114349,736,41.0175,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",41.01,40.26,40.5392,-0.7808,-1.89,100406.0894,1068,40.6757,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":196,"volume":506,"transactions":507,"vwap":508},"2026-08-21",41.44,40.97,41.32,0.1765,57831.557632,637,41.2743,{"date":510,"open":409,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",41.21,40.883,41.1435,-0.0037,-0.01,127499.275518,823,41.028,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-19",41.72,40.79,41.1472,-0.5528,-1.33,62180.799246,441,41.3066,{"date":530,"open":531,"high":531,"low":532,"close":399,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",42.17,41.52,-1.5241,-3.53,152162.356412,808,41.7227,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",43.33,43.58,43.11,43.2241,0.2397,0.56,62581.893278,613,43.3628,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",43.47,42.78,42.9844,-0.2256,-0.52,61067.325034,527,43.0519,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",42.69,43.4499,42.61,43.21,0.6028,1.41,192769.557784,1441,43.2536,{"date":571,"open":572,"high":573,"low":308,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",42.55,42.95,42.6072,0.9158,2.2,140754.348953,1205,42.6615,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":261,"volume":586,"transactions":587,"vwap":588},"2026-08-11",42.1,41.51,41.6914,0.0391,38514.983127,478,41.7391,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",41.84,42.0485,41.59,41.6523,-0.3442,-0.82,94614.44379,1104,41.8181,{"date":601,"open":602,"high":603,"low":439,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",42,42.065,41.9965,0.7256,1.76,58003.002098,580,41.8184,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",40.85,41.65,40.6999,41.2709,-0.3905,-0.94,100462.427318,790,41.3351,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",42.13,42.29,41.6,41.6614,-0.5504,-1.3,82172.595176,644,41.8907,{"date":633,"open":409,"high":634,"low":409,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",42.36,42.2118,1.8552,4.6,227651.756721,1397,41.9799,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",39.12,40.5,38.96,40.3566,0.9666,2.45,156934.96954,1529,39.9713,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":228,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-31",39.96,40.16,38.91,39.39,1.05,144252.574628,1275,39.3654,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",38.15,39.02,37.95,38.98,2,5.41,57335.519613,534,38.7348,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":671,"vwap":682},"2026-07-29",37.97,38.25,36.8373,36.98,-1.2,-3.14,61429.035756,37.3987,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",38.2,38.405,37.2901,38.18,-0.9148,-2.34,73127.709098,617,37.9821,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",39.94,40.02,38.49,39.0948,-0.2855,-0.72,45310.498837,536,39.0218,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-24",40.27,39.31,39.3803,-1.0866,-2.69,422635.252525,390,39.4941,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":496,"volume":722,"transactions":723,"vwap":724},"2026-07-23",40.71,40.93,40.09,40.4669,-0.781,95736.766584,768,40.4579,{"date":726,"open":727,"high":728,"low":432,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",40.87,41.5,41.2479,-0.1764,-0.43,268791.425455,839,41.3216,{"date":736,"open":482,"high":737,"low":432,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",41.47,41.4243,1.3962,3.49,73212.346665,772,41.2359,{"date":745,"open":746,"high":747,"low":697,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",40.48,40.65,40.0281,0.2181,0.55,212017.365561,1059,40.2044,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-17",39.26,40.31,38.58,39.81,-0.6171,-1.53,240558.376543,1917,39.6294,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-16",41.14,40.23,40.4271,-1.3884,-3.32,93273.784124,994,40.5891,{"date":776,"open":777,"high":777,"low":337,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-15",42.58,41.8155,-0.2686,-0.64,56754.628429,560,41.6993,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-14",42.22,42.31,41.6212,42.0841,0.8327,2.02,47752.257026,484,42.0994,{"date":796,"open":602,"high":602,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-13",41.11186,41.2514,-1.5616,-3.65,99561.082368,771,41.4231,{"date":805,"open":806,"high":807,"low":358,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",42.75,42.905,42.813,-0.086,-0.2,58000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",42.66,43.089001,42.48,42.899,0.899,2.14,75400,{"date":822,"open":483,"high":602,"low":823,"close":602,"change":824,"percent_change":84,"volume":825,"transactions":9,"vwap":602},"2026-07-08",40.94,0.38,84800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-07",41.89,41.945,41.040001,41.62,-1.241,-2.9,82900,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",42.56,43.25,42.861,0.931,2.22,62700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",43.15,43.56,41.41,41.93,-1.34,-3.1,186800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":525,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-07-01",43.86,43.98,43.255,43.27,-2.98,133400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",43.59,44.68,43.35,44.6,1.321,3.05,79200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-29",42.45,43.3,41.56,43.279,1.119,2.65,102900,{"date":879,"open":880,"high":572,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",42.040001,41.67,42.16,-0.78,-1.82,88600,{"date":887,"open":888,"high":888,"low":602,"close":889,"change":217,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-25",43.99,42.94,1.04,116400,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",42.77,42.999,41.99,42.5,-0.209,-0.49,61900,{"date":902,"open":903,"high":904,"low":572,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",42.68,43.44,42.709,-2.257,-5.02,119900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-22",45.31,45.44,44.625,44.966,0.136,0.3,68100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-18",44.46,44.9,44.099998,44.83,1.63,3.77,105000,{"date":928,"open":929,"high":245,"low":930,"close":931,"change":932,"percent_change":261,"volume":933,"transactions":9,"vwap":931},"2026-06-17",44.12,43.07,43.2,0.039,133800,{"date":935,"open":258,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",44.71,43.080002,43.161,-1.165,-2.63,124600,{"date":943,"open":888,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-15",44.449,43.89,44.326,1.714,4.02,85500,{"date":951,"open":308,"high":952,"low":953,"close":954,"change":955,"percent_change":206,"volume":956,"transactions":9,"vwap":954},"2026-06-12",42.87,41.98,42.612,0.314,73200,{"date":958,"open":830,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",42.42,40.72,42.298,1.768,4.36,194800,{"date":966,"open":767,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-10",41.9,40.44,40.53,-1.101,-2.64,97100,{"date":974,"open":975,"high":542,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",42.97,39.89,41.631,-0.536,-1.27,171500,{"date":982,"open":983,"high":984,"low":828,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",42.43,42.648,42.167,1.107,2.7,97900,{"date":990,"open":838,"high":838,"low":718,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",41.060001,-3.27,-7.38,360300,{"date":996,"open":269,"high":997,"low":857,"close":246,"change":163,"percent_change":761,"volume":998,"transactions":9,"vwap":246},"2026-06-04",44.62,149200,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":596,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",45.76,44.5,45.02,-0.37,305600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",45.13,45.46,44.75,45.39,0.49,1.09,233200,{"date":1016,"open":237,"high":1017,"low":1018,"close":921,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":921},"2026-06-01",45.09,43.899,0.751,1.7,132200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",44.27,44.458,43.79,44.149,0.159,0.36,138200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":888,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":888},"2026-05-28",43.37,44.812,43.02,0.81,1.88,946200,{"date":1040,"open":1041,"high":1041,"low":814,"close":1042,"change":1043,"percent_change":810,"volume":1044,"transactions":9,"vwap":1042},"2026-05-27",43.62,43.18,-0.088,129500,{"date":1046,"open":1047,"high":540,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",42.88,42.63,43.268,1.238,2.95,140200,{"date":1054,"open":623,"high":634,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",41.918,42.029999,0.373,0.9,519300,{"date":1061,"open":142,"high":1062,"low":430,"close":1063,"change":1064,"percent_change":1065,"volume":900,"transactions":9,"vwap":1063},"2026-05-21",41.868,41.657,0.403,0.98,{"date":1067,"open":1068,"high":327,"low":1069,"close":1070,"change":1071,"percent_change":83,"volume":1072,"transactions":9,"vwap":1070},"2026-05-20",40.51,40.46,41.254,1.218,59700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",40.0099983,40.516,39.44,40.035999,-0.394,-0.97,105300,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-18",41.12,39.9,40.43,-0.328,-0.8,123700,{"date":1091,"open":823,"high":1092,"low":1069,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",41.31,40.758,-1.122,-2.68,163200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":658,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",41.26,42.02,41.88,0.437,170400,{"date":1105,"open":1106,"high":881,"low":1107,"close":1108,"change":1109,"percent_change":1020,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",41.27,40.543,41.443,0.692,249900,{"date":1112,"open":471,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-12",41.35,39.875,40.751,-0.847,-2.04,48200,{"date":1120,"open":1121,"high":399,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",41.38,41.205,41.598,0.422,1.02,76100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-05-08",40.36,41.176,40.3,1.299,3.26,53900,{"date":1136,"open":757,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":77,"volume":1141,"transactions":9,"vwap":1139},"2026-05-07",40.455,39.62,39.877,-0.319,65500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":925,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",39.8,40.196,39.43,1.459,104200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-05",38.63,38.89,38.44,38.737,0.779,2.05,45500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",38.12,38.28,37.67,37.958,-0.052,-0.14,61500,{"date":1168,"open":1162,"high":1169,"low":1162,"close":1170,"change":1012,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",38.14,38.0099983,1.31,34700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",37.51,37.55,36.72,37.52,0.495,1.34,60900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",36.87,37.07,36.58,37.025002,0.307,0.84,35500,{"date":1192,"open":1186,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",36.79,36.25,36.718,-0.809,-2.16,32400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":444,"volume":1205,"transactions":9,"vwap":1203},"2026-04-27",37.54,37.24,37.527,0.059,24200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-24",37.09,37.53,36.85,37.468,1.433,3.98,29600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",36.36,36.52,35.64,36.035,-0.492,-1.35,52600,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",36.2,36.54,35.93,36.527,0.895,2.51,44300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":899,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",36.049999,36.099998,35.56,35.632,-0.175,33100,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":186,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-20",35.9,35.59,35.807,-0.11,15500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-17",35.81,36,35.66,35.847,0.588,1.67,57600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-16",35.060001,35.428,34.705,35.259,0.323,0.92,26300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-15",34.55,34.979,34.44,34.936,0.689,2.01,106900,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",34.11,34.41,33.992,34.247,0.651,1.94,306100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",32.89,33.64,32.881,33.596,0.628,1.9,42900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",33.0099983,33.2,32.92,32.968,0.278,0.85,21800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",32.66,32.735,32.31,32.69,0.108,0.33,19600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",33.040001,32.415,32.582,1.411,4.53,71500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":239,"volume":1326,"transactions":9,"vwap":1324},"2026-04-07",30.96,31.42,30.52,31.171,0.226,73900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-06",30.99,31.14,30.82,30.945,0.083,0.27,24900,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1029,"volume":1342,"transactions":9,"vwap":1340},"2026-04-02",29.85,30.869,30.862,0.112,388100,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":924,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",30.7,31.069,30.625,30.75,0.493,113000,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",29.31,30.27,30.257,1.367,4.73,99600,{"date":1360,"open":1361,"high":1361,"low":22,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",29.68,28.89,-0.505,-1.72,46800,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",29.95,29.33,29.395,-0.686,-2.28,153200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-26",30.87,30.889,30.080999,-1.256,-4.01,78100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",31.43,31.63,31.255,31.337,0.362,1.17,51100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-24",31.09,31.17,30.79,30.975,-0.395,-1.26,70900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-23",31.28,31.76,31.195,31.37,0.709,2.31,18200,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",31.5,30.5,30.661,-0.857,-2.72,20800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-19",30.95,31.56,30.83,31.518,0.017,0.05,8800,{"date":1427,"open":1403,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",31.89,31.44,31.501,-0.284,-0.89,16100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-17",31.77,31.88,31.66,31.785,0.117,0.37,19300,{"date":1444,"open":1445,"high":1446,"low":1385,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-16",31.73,31.95,31.668,0.567,1.82,22000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":77,"volume":1458,"transactions":9,"vwap":1456},"2026-03-13",31.65,31.804,31.049999,31.101,-0.249,13800,{"date":1460,"open":1428,"high":1461,"low":1462,"close":1463,"change":19,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",31.91,31.325,31.35,-2.58,28900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":69,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",32.23,32.47,32.021,32.18,0.15,23800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-10",32.17,32.43,31.995,32.029999,0.092,0.29,25800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-09",30.78,31.949,30.76,31.938,0.745,2.39,100400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-06",31.33,31.762,31.1,31.193,-0.794,-2.48,43900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":186,"volume":1508,"transactions":9,"vwap":1506},"2026-03-05",31.86,32.255,31.475,31.987,-0.014,39500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":819,"volume":1516,"transactions":9,"vwap":1514},"2026-03-04",31.68,32.12,31.46,32.00099945,0.671,61100,{"date":1518,"open":1455,"high":1519,"low":1520,"close":1494,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1494},"2026-03-03",31.55,30.676,-0.805,-2.51,38900,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-02",31.4,32.218,31.365,32.135,0.144,0.45,22200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-27",31.84,32.14,31.79,31.991,-0.334,-1.03,14700,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-26",32.96,31.97,32.325,-0.606,-1.84,44800,{"date":1551,"open":1552,"high":1298,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-25",32.67,32.931,0.621,1.92,10900,{"date":1558,"open":1479,"high":1559,"low":1428,"close":1306,"change":1560,"percent_change":924,"volume":1561,"transactions":9,"vwap":1306},"2026-02-24",32.37,0.518,14900,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-23",32.29,31.665,31.792,-0.528,-1.63,69900,{"date":1571,"open":1572,"high":1573,"low":1348,"close":1574,"change":1575,"percent_change":1576,"volume":891,"transactions":9,"vwap":1574},"2026-02-20",31.96,32.566,32.32,0.24,0.75,{"date":1578,"open":1545,"high":1579,"low":1580,"close":1579,"change":1164,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-19",32.080002,31.83,-0.16,23900,{"date":1584,"open":1428,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":413,"volume":1589,"transactions":9,"vwap":1587},"2026-02-18",32.38,31.78,32.132,0.375,512700,{"date":1591,"open":1384,"high":1572,"low":1592,"close":1593,"change":1594,"percent_change":261,"volume":1595,"transactions":9,"vwap":1593},"2026-02-17",31.21,31.757,0.03,63400,{"date":1597,"open":1411,"high":1598,"low":1322,"close":1599,"change":1600,"percent_change":34,"volume":1601,"transactions":9,"vwap":1599},"2026-02-13",32.0019989,31.727,-0.071,422700,{"date":1603,"open":1604,"high":1604,"low":1403,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-12",32.84,31.798,-0.962,-2.94,24400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-11",32.5,33.047001,32.49,32.76,0.025,0.08,16700,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1305,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1305},"2026-02-10",32.99,32.68,-0.022,-0.07,19800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-09",32.13,32.919,32.0099983,32.757,0.663,2.07,43100,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-06",31.38,32.115,32.094002,1.178,3.81,17300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1004,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",31.08,31.435,30.73,30.916,-1.18,65600,{"date":1651,"open":1476,"high":1476,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-04",30.9,31.286,-1.131,-3.49,50500,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-03",33.38,32.02,32.417,-0.784,-2.36,18500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":69,"volume":1335,"transactions":9,"vwap":1669},"2026-02-02",32.93,33.45,33.201,0.156,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-30",33.59,33.7,32.91,33.044998,-0.67,-1.99,29900,{"date":1681,"open":1682,"high":1682,"low":1604,"close":1683,"change":1004,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-29",34.049999,33.715,-1.09,28300,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-28",34.26,33.92,34.084999,0.272,0.8,20600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1180,"volume":1701,"transactions":9,"vwap":1699},"2026-01-27",33.76,33.91,33.662,33.813,0.447,54000,{"date":1703,"open":1296,"high":1704,"low":1296,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-26",33.54,33.366,0.078,0.23,21600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":158,"volume":1310,"transactions":9,"vwap":1714},"2026-01-23",33.27,33.44,33.13,33.288,-0.082,{"date":1717,"open":1718,"high":1718,"low":1711,"close":1719,"change":916,"percent_change":84,"volume":1720,"transactions":9,"vwap":1719},"2026-01-22",33.55,33.37,35000,{"date":1722,"open":1723,"high":1724,"low":1304,"close":1725,"change":1012,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-21",32.86,33.24,33.07,1.5,54100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1663,"volume":1735,"transactions":9,"vwap":1733},"2026-01-20",32.72,33.049999,32.57,32.58,-0.788,179600,{"date":1737,"open":1738,"high":1739,"low":1711,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-16",33.66,33.679,33.368,-0.042,-0.13,51200,{"date":1745,"open":1746,"high":1746,"low":1719,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-15",33.84,33.41,0.235,0.71,84700,{"date":1752,"open":1753,"high":1753,"low":1544,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-14",33.56,33.175,-0.464,-1.38,110700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":261,"volume":1765,"transactions":9,"vwap":1763},"2026-01-13",33.69,33.85,33.48,33.639,0.029,101000,{"date":1767,"open":1296,"high":1768,"low":1296,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-12",33.72,33.61,0.221,0.66,26800,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1012,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-09",33.099998,33.43,32.94,33.389,1.49,22600,{"date":1782,"open":1783,"high":1783,"low":1614,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-08",33.4,32.899,-0.481,-1.44,41000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1659,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1659},"2026-01-07",33.31,33.556,33.29,-0.011,-0.03,21700,{"date":1797,"open":1719,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2026-01-06",33.391,33.22,0.217,0.65,14800,{"date":1804,"open":1805,"high":1805,"low":1713,"close":1806,"change":1807,"percent_change":84,"volume":1808,"transactions":9,"vwap":1806},"2026-01-05",33.39,33.174,0.298,19900,{"date":1810,"open":1725,"high":1811,"low":1730,"close":1812,"change":1813,"percent_change":1013,"volume":1814,"transactions":9,"vwap":1812},"2026-01-02",33.32,32.876,0.356,56900,{"date":1816,"open":1604,"high":1604,"low":1817,"close":1817,"change":1818,"percent_change":1677,"volume":1819,"transactions":9,"vwap":1817},"2025-12-31",32.52,-0.218,19500,{"date":1821,"open":1822,"high":1286,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1541,"transactions":9,"vwap":1824},"2025-12-30",32.73,32.707,32.738,-0.018,-0.05,{"date":1828,"open":1621,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-29",32.8,32.611,32.756,-0.169,-0.51,20400,{"date":1836,"open":1667,"high":1837,"low":1829,"close":1838,"change":1839,"percent_change":824,"volume":1840,"transactions":9,"vwap":1838},"2025-12-26",32.999,32.925,0.125,20200,{"date":1842,"open":1843,"high":1843,"low":1307,"close":1829,"change":1594,"percent_change":261,"volume":1844,"transactions":9,"vwap":1829},"2025-12-24",32.87,23300,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":545,"volume":1795,"transactions":9,"vwap":1850},"2025-12-23",32.54,32.78,32.427,32.77,0.182,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1575,"percent_change":206,"volume":1857,"transactions":9,"vwap":1856},"2025-12-22",32.74,32.48,32.588,12700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1863,"percent_change":1632,"volume":1864,"transactions":9,"vwap":1862},"2025-12-19",31.99,32.383,32.348,0.656,13700,{"date":1866,"open":1867,"high":1437,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-18",31.75,31.64,31.692,0.545,1.75,15100,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-17",32.09,31.12,31.147,-0.883,-2.76,50000,{"date":1882,"open":1403,"high":1883,"low":1884,"close":1479,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1479},"2025-12-16",32.069,31.69,0.099,0.31,15800,{"date":1889,"open":1469,"high":1469,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-15",31.92,31.931,-0.326,-1.01,21200,{"date":1896,"open":1775,"high":1775,"low":1471,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-12",32.257,-1.038,-3.12,39000,{"date":1902,"open":1799,"high":1903,"low":1848,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-11",33.33,33.295,-0.283,-0.84,62300,{"date":1909,"open":1790,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1441,"volume":1914,"transactions":9,"vwap":1912},"2025-12-10",33.608,33.21,33.578,0.123,74100,{"date":1916,"open":1792,"high":1917,"low":1296,"close":1918,"change":1919,"percent_change":1920,"volume":1561,"transactions":9,"vwap":1918},"2025-12-09",33.5,33.455,0.139,0.42,{"date":1922,"open":1668,"high":1923,"low":1724,"close":1924,"change":1308,"percent_change":1309,"volume":1925,"transactions":9,"vwap":1924},"2025-12-08",33.57,33.316,30200,{"date":1927,"open":1792,"high":1928,"low":1754,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-05",33.51,33.208,0.158,0.48,36000,{"date":1934,"open":1296,"high":1296,"low":1297,"close":1731,"change":1935,"percent_change":153,"volume":1936,"transactions":9,"vwap":1731},"2025-12-04",-0.078,26600,{"date":1938,"open":1777,"high":1939,"low":1854,"close":1940,"change":1941,"percent_change":1942,"volume":1617,"transactions":9,"vwap":1940},"2025-12-03",33.14,33.128,0.114,0.35,{"date":1944,"open":1604,"high":1296,"low":1604,"close":1945,"change":1946,"percent_change":413,"volume":1947,"transactions":9,"vwap":1945},"2025-12-02",33.014,0.385,127100,{"date":1949,"open":1950,"high":1829,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-01",32.45,32.34,32.629,-0.061,-0.19,19400,{"date":1957,"open":1958,"high":1307,"low":1611,"close":1307,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1307},"2025-11-28",32.56,0.281,0.87,4300,{"date":1963,"open":1468,"high":1613,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-26",32.21,32.409,0.465,1.46,22800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1974,"percent_change":1975,"volume":1857,"transactions":9,"vwap":1972},"2025-11-25",31.72,31.944,31.2,0.053,0.17,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-24",31.19,31.891,1.131,3.68,13100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1487,"change":1615,"percent_change":1616,"volume":1988,"transactions":9,"vwap":1487},"2025-11-21",30.85,31.18,30.19,29500,{"date":1990,"open":1991,"high":1732,"low":1646,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-20",32.46,30.735,-0.975,-3.07,114200,{"date":1997,"open":1479,"high":1998,"low":1999,"close":2000,"change":1325,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-11-19",32.146,31.51,31.71,0.72,109600,{"date":2004,"open":2005,"high":1436,"low":1973,"close":2006,"change":2007,"percent_change":2008,"volume":1541,"transactions":9,"vwap":2006},"2025-11-18",31.7,31.484,-0.311,-0.98,{"date":2010,"open":1536,"high":2011,"low":1867,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-11-17",32.371,31.795,-0.46,-1.43,11900,{"date":2017,"open":1453,"high":2018,"low":1411,"close":1504,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1504},"2025-11-14",32.569,-0.055,-0.17,17600,{"date":2023,"open":2024,"high":1843,"low":2025,"close":1306,"change":2026,"percent_change":2027,"volume":1205,"transactions":9,"vwap":1306},"2025-11-13",32.75,32.2,-0.906,-2.73,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-12",33.53,33.136,33.216,-0.021,-0.06,17700,{"date":2037,"open":2038,"high":2038,"low":1713,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-11",33.47,33.237,-0.36,-1.07,26700,{"date":2044,"open":2045,"high":1769,"low":2046,"close":2047,"change":2048,"percent_change":876,"volume":2049,"transactions":9,"vwap":2047},"2025-11-10",33.46,33.314,33.597,0.868,7500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2053,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2053},"2025-11-07",32.425,32.729,32,-0.189,-0.57,11600,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-06",33.62,32.909,32.918,-0.712,-2.12,532000,{"date":2067,"open":1674,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-05",33.9,33.63,0.168,0.5,34400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-11-04",33.603,33.999,33.456,33.462,-0.961,-2.79,21100,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-03",34.72,34.423,0.072,0.21,56700,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-31",34.63,34.22,34.351,0.077,0.22,7200,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-30",34.65,34.71,34.274,-0.663,-1.9,12600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":170,"volume":1641,"transactions":9,"vwap":2110},"2025-10-29",34.99,35.02,34.66,34.937,0.346,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1325,"percent_change":1771,"volume":2118,"transactions":9,"vwap":2117},"2025-10-28",34.48,34.7,34.36,34.591,36400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2122},"2025-10-27",34.17,34.365,34.07,0.694,2.06,6100,{"date":2128,"open":1704,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1255,"volume":2133,"transactions":9,"vwap":2131},"2025-10-24",33.73,33.532,33.671,0.554,13600,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",32.7,33.139,33.117,0.481,1.47,9700,{"date":2143,"open":1777,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-22",33.080002,32.389,32.636,-0.402,-1.22,16000,{"date":2151,"open":1296,"high":1296,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-21",33,33.037998,-0.146,-0.44,5300,{"date":2158,"open":2152,"high":1903,"low":2152,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-20",33.184,0.417,1.27,13500,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":238,"volume":2168,"transactions":9,"vwap":2166},"2025-10-17",32.368,32.767,0.104,3600,{"date":2170,"open":1777,"high":2171,"low":1611,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-16",33.11,32.663,-0.127,-0.39,8200,{"date":2177,"open":1544,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":1864,"transactions":9,"vwap":2180},"2025-10-15",33.023998,32.655,32.79,0.399,1.23,{"date":2184,"open":2185,"high":1850,"low":2186,"close":2187,"change":2188,"percent_change":132,"volume":2189,"transactions":9,"vwap":2187},"2025-10-14",32.07,32.046001,32.391,-0.496,10700,{"date":2191,"open":2192,"high":1675,"low":1733,"close":2193,"change":2194,"percent_change":2195,"volume":2189,"transactions":9,"vwap":2193},"2025-10-13",32.81,32.887,0.915,2.86,{"date":2197,"open":1704,"high":1704,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-10",31.972,-1.499,-4.48,38800,{"date":2203,"open":2204,"high":1928,"low":2205,"close":2206,"change":2207,"percent_change":1004,"volume":2208,"transactions":9,"vwap":2206},"2025-10-09",33.398,33.3,33.471,-0.124,6500,{"date":2210,"open":1799,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2211},"2025-10-08",33.595,33.18,0.598,1.81,7900,{"date":2217,"open":1790,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":883,"volume":2222,"transactions":9,"vwap":2220},"2025-10-07",33.429,32.885,32.997,-0.261,7700,{"date":2224,"open":1747,"high":2038,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-06",33.258,0.453,1.38,5400,{"date":2230,"open":1295,"high":1295,"low":2231,"close":2231,"change":2232,"percent_change":153,"volume":2233,"transactions":9,"vwap":2231},"2025-10-03",32.805,-0.08,4800,{"date":2235,"open":2236,"high":2236,"low":1621,"close":2219,"change":1029,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2219},"2025-10-02",32.98,1.11,82600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2001,"volume":2246,"transactions":9,"vwap":2244},"2025-10-01",32.27,32.55,32.25,32.525,0.231,4200,{"date":2248,"open":1512,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":1029,"volume":2252,"transactions":9,"vwap":2249},"2025-09-30",32.294,32.049999,0.115,89500,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":107,"volume":2259,"transactions":9,"vwap":2257},"2025-09-29",32.3,32.16,32.179,0.329,6900,{"date":2261,"open":1535,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":1794,"volume":2266,"transactions":9,"vwap":2264},"2025-09-26",31.873,31.645,31.85,-0.008,13400,{"date":2268,"open":2269,"high":1461,"low":1405,"close":2270,"change":2271,"percent_change":780,"volume":2272,"transactions":9,"vwap":2270},"2025-09-25",31.61,31.858,-0.206,15600,{"date":2274,"open":2275,"high":2276,"low":1461,"close":2277,"change":2278,"percent_change":146,"volume":2279,"transactions":9,"vwap":2277},"2025-09-24",32.178,32.236,32.063999,-0.112,7800,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-23",32.59,32.15,32.176,-0.313,-0.96,4900,{"date":2289,"open":1468,"high":1817,"low":2025,"close":2290,"change":2291,"percent_change":2292,"volume":2015,"transactions":9,"vwap":2290},"2025-09-22",32.489,0.252,0.78,{"date":2294,"open":2185,"high":2295,"low":2054,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-19",32.237,0.166,0.52,3800,{"date":2300,"open":2301,"high":2283,"low":2302,"close":2303,"change":2304,"percent_change":1967,"volume":2305,"transactions":9,"vwap":2303},"2025-09-18",31.94,31.815,32.070999,0.46,5800,{"date":2307,"open":1403,"high":1403,"low":2308,"close":2309,"change":2310,"percent_change":899,"volume":2311,"transactions":9,"vwap":2309},"2025-09-17",31.45,31.611,-0.157,18000,{"date":2313,"open":1437,"high":1437,"low":2314,"close":2315,"change":1480,"percent_change":1481,"volume":2316,"transactions":9,"vwap":2315},"2025-09-16",31.664,31.768,18400,{"date":2318,"open":1526,"high":2319,"low":1526,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-15",31.676,0.378,1.21,8900,{"date":2324,"open":2325,"high":1463,"low":1402,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-09-12",31.296,31.298,-0.032,-0.1,6600,{"date":2331,"open":2332,"high":1526,"low":2333,"close":1494,"change":2334,"percent_change":545,"volume":2335,"transactions":9,"vwap":1494},"2025-09-11",31.354,31.25,0.176,7600,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":261,"volume":2168,"transactions":9,"vwap":2340},"2025-09-10",31.27,31.02,31.154,0.027,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":2347,"percent_change":545,"volume":2272,"transactions":9,"vwap":2345},"2025-09-09",31.030001,31.127,30.935,0.174,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2160,"percent_change":2353,"volume":1561,"transactions":9,"vwap":2352},"2025-09-08",30.89,31.040001,30.953,1.37,{"date":2355,"open":1395,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":476,"volume":2360,"transactions":9,"vwap":2358},"2025-09-05",30.81,30.37,30.536,0.062,6200,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":1058,"volume":2366,"transactions":9,"vwap":2364},"2025-09-04",30.23,30.474,0.271,1700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":1839,"percent_change":1920,"volume":2373,"transactions":9,"vwap":2372},"2025-09-03",30.155,30.275,30.068001,30.203,4100,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2377,"change":2379,"percent_change":679,"volume":2380,"transactions":9,"vwap":2377},"2025-09-02",29.8,30.077999,29.72,-0.366,9000,{"date":2382,"open":1485,"high":1485,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-29",30.395,30.444,-0.451,-1.46,15200,{"date":2389,"open":1331,"high":2390,"low":1331,"close":2391,"change":2392,"percent_change":2393,"volume":2168,"transactions":9,"vwap":2391},"2025-08-28",30.93,30.895,0.255,0.83,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":260,"volume":2228,"transactions":9,"vwap":2399},"2025-08-27",30.6,30.65,30.48,30.64,0.012,{"date":2402,"open":2403,"high":2404,"low":1412,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-08-26",30.61,30.633,30.628,0.043,0.14,9500,{"date":2410,"open":2397,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":260,"volume":2414,"transactions":9,"vwap":2412},"2025-08-25",30.659,30.585,0.011,1800,{"date":2416,"open":2403,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2279,"transactions":9,"vwap":2419},"2025-08-22",30.642,30.53,30.574,0.699,2.34,{"date":2423,"open":1368,"high":2424,"low":2376,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-21",30,29.875,-0.185,-0.62,14300,{"date":2430,"open":1987,"high":1987,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-20",29.63,30.059999,-0.205,-0.68,6300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":373,"volume":1425,"transactions":9,"vwap":2441},"2025-08-19",30.58,30.69,30.25,30.265,-0.578,{"date":2444,"open":1395,"high":2445,"low":2439,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-18",30.843,0.041,0.13,3100,{"date":2450,"open":1331,"high":2451,"low":1487,"close":2452,"change":2453,"percent_change":2454,"volume":2233,"transactions":9,"vwap":2452},"2025-08-15",30.834,30.802,-0.028,-0.09,{"date":2456,"open":2457,"high":2458,"low":2457,"close":1421,"change":2459,"percent_change":2020,"volume":2162,"transactions":9,"vwap":1421},"2025-08-14",30.732,30.853,-0.054,{"date":2461,"open":1644,"high":1644,"low":2356,"close":2462,"change":2463,"percent_change":1942,"volume":2464,"transactions":9,"vwap":2462},"2025-08-13",30.884,0.109,13300,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-12",30.451,30.785,30.775,0.496,1.64,15400,{"date":2474,"open":2475,"high":2396,"low":2476,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-11",30.44,30.279,-0.126,-0.41,22700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1975,"percent_change":545,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",30.36,30.42,30.32,30.405,4400,{"date":2488,"open":1412,"high":1412,"low":2489,"close":2490,"change":227,"percent_change":2491,"volume":2246,"transactions":9,"vwap":2490},"2025-08-07",30.1,30.235,0.6,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2495,"change":2497,"percent_change":1960,"volume":2498,"transactions":9,"vwap":2495},"2025-08-06",29.83,30.055,29.715,0.26,8300,{"date":2500,"open":1368,"high":1368,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-05",29.73,29.795,-0.161,-0.54,8600,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2329,"transactions":9,"vwap":2511},"2025-08-04",29.79,29.98,29.686,29.956,0.544,1.85,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2027,"volume":1458,"transactions":9,"vwap":2518},"2025-08-01",29.69,29.27,29.412,-0.825,{"date":2521,"open":2522,"high":2399,"low":2523,"close":2523,"change":2524,"percent_change":68,"volume":2525,"transactions":9,"vwap":2523},"2025-07-31",30.515,30.237,0.021,12000,{"date":2527,"open":1987,"high":2482,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-30",30.062,30.216,0.036,0.12,19200,{"date":2534,"open":2535,"high":1323,"low":2536,"close":2537,"change":186,"percent_change":1742,"volume":2538,"transactions":9,"vwap":2537},"2025-07-29",30.43,30.15,30.18,10400,{"date":2540,"open":2363,"high":2541,"low":2542,"close":2543,"change":915,"percent_change":1531,"volume":2544,"transactions":9,"vwap":2543},"2025-07-28",30.28,30.185,30.22,3500,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":1472,"volume":2486,"transactions":9,"vwap":2549},"2025-07-25",30.040001,30.16,30.084,0.046,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-24",29.99,30.066,29.86,30.038,0.152,0.51,10800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2335,"transactions":9,"vwap":2565},"2025-07-23",29.67,29.9,29.65,29.886,0.189,0.64,{"date":2569,"open":2570,"high":2494,"low":2564,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-07-22",29.82,29.697,-0.278,-0.93,7000,{"date":2576,"open":1368,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1942,"volume":2581,"transactions":9,"vwap":2579},"2025-07-21",30.12,29.92,29.975,0.106,5900,{"date":2583,"open":2584,"high":2584,"low":2494,"close":2585,"change":1600,"percent_change":153,"volume":2586,"transactions":9,"vwap":2585},"2025-07-18",30.08,29.869,13000,{"date":2588,"open":1361,"high":2589,"low":1361,"close":2590,"change":2591,"percent_change":658,"volume":2592,"transactions":9,"vwap":2590},"2025-07-17",29.97,29.94,0.312,10200,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":261,"volume":2598,"transactions":9,"vwap":2596},"2025-07-16",29.4,29.628,0.028,6800,{"date":2600,"open":2562,"high":2516,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2373,"transactions":9,"vwap":2602},"2025-07-15",29.575,29.6,0.386,1.32,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":1608,"transactions":9,"vwap":2610},"2025-07-14",29.13,29.32,28.98,29.214,0.007,0.02,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":112,"volume":2620,"transactions":9,"vwap":2618},"2025-07-11",29.22,29.339,29.145,29.207,-0.094,9800,{"date":2622,"open":1369,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2454,"volume":2627,"transactions":9,"vwap":2625},"2025-07-10",29.34,29.15,29.301,-0.027,4600,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":1807,"percent_change":107,"volume":2486,"transactions":9,"vwap":2632},"2025-07-09",29.36,29.19,29.328,{"date":2634,"open":2635,"high":2636,"low":2635,"close":2637,"change":2612,"percent_change":68,"volume":2638,"transactions":9,"vwap":2637},"2025-07-08",29,29.11,29.030001,5700,{"date":2640,"open":2607,"high":2607,"low":2641,"close":2642,"change":2433,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-07",28.904,29.01,-0.7,20000,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-03",29.14,29.29,29.056999,29.215,0.325,1.12,10000,{"date":2655,"open":2656,"high":2657,"low":2656,"close":1362,"change":2658,"percent_change":2292,"volume":2096,"transactions":9,"vwap":1362},"2025-07-02",28.59,28.91,0.223,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2486,"transactions":9,"vwap":2663},"2025-07-01",28.92,28.658,28.667,-0.406,-1.4,{"date":2667,"open":2668,"high":2669,"low":2668,"close":2670,"change":2671,"percent_change":239,"volume":2672,"transactions":9,"vwap":2670},"2025-06-30",28.927,29.1,29.073,0.211,28500,{"date":2674,"open":1362,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":1012,"volume":2679,"transactions":9,"vwap":2677},"2025-06-27",28.97,28.71,28.862,0.142,20700,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":890,"volume":2686,"transactions":9,"vwap":2684},"2025-06-26",28.46,28.749,28.72,0.297,5200,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":1942,"volume":2620,"transactions":9,"vwap":2691},"2025-06-25",28.52,28.38,28.423,0.098,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-24",28.02,28.361,28.325,0.755,2.74,14100,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":1264,"volume":2408,"transactions":9,"vwap":2705},"2025-06-23",27.28,27.61,27.57,0.251,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":163,"volume":2266,"transactions":9,"vwap":2711},"2025-06-20",27.55,27.275,27.319,-0.191,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":42,"volume":2720,"transactions":9,"vwap":2718},"2025-06-18",27.62,27.68,27.5,27.51,-0.058,12400,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2434,"volume":2727,"transactions":9,"vwap":2725},"2025-06-17",27.77,27.53,27.568,-0.188,12300,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-16",27.45,27.84,27.756,0.534,1.96,3900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-13",27.43,27.529,27.163,27.222,-0.479,-1.73,8000,{"date":2746,"open":2747,"high":2723,"low":2747,"close":2748,"change":2749,"percent_change":444,"volume":2686,"transactions":9,"vwap":2748},"2025-06-12",27.63,27.701,0.044,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1623,"percent_change":158,"volume":2638,"transactions":9,"vwap":2755},"2025-06-11",27.86,27.93,27.596,27.657,{"date":2757,"open":2716,"high":2758,"low":2759,"close":2760,"change":2094,"percent_change":2761,"volume":2486,"transactions":9,"vwap":2760},"2025-06-10",27.75,27.575,27.727,0.28,{"date":2763,"open":2764,"high":2765,"low":2764,"close":2766,"change":2767,"percent_change":2768,"volume":2335,"transactions":9,"vwap":2766},"2025-06-09",27.54,27.74,27.65,0.19,0.69,{"date":2770,"open":2771,"high":2772,"low":2730,"close":2773,"change":2245,"percent_change":1300,"volume":2322,"transactions":9,"vwap":2773},"2025-06-06",27.506,27.56,27.46,{"date":2775,"open":2776,"high":2704,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-05",27.42,27.126,27.229,-0.114,-0.42,11800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":1013,"volume":2653,"transactions":9,"vwap":2787},"2025-06-04",27.22,27.38,27.21,27.343,0.294,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2792,"change":2794,"percent_change":107,"volume":2795,"transactions":9,"vwap":2792},"2025-06-03",26.95,27.049,26.936,0.276,4000,{"date":2797,"open":2798,"high":2799,"low":2798,"close":2800,"change":2801,"percent_change":1264,"volume":2638,"transactions":9,"vwap":2800},"2025-06-02",26.431,26.81,26.773,0.245,{"date":2803,"open":2804,"high":2805,"low":2804,"close":2805,"change":2806,"percent_change":2013,"volume":2126,"transactions":9,"vwap":2805},"2025-05-30",26.17,26.528,-0.122,{"date":2808,"open":2809,"high":2809,"low":2810,"close":2811,"change":2407,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-05-29",27.025,26.62,26.65,0.53,12900,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2818,"change":97,"percent_change":2819,"volume":2448,"transactions":9,"vwap":2818},"2025-05-28",26.77,26.78,26.51,-1.12,{"date":2821,"open":2822,"high":2823,"low":2822,"close":2799,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2799},"2025-05-27",26.71,26.84,0.644,2.46,11000,{"date":2828,"open":2829,"high":2830,"low":2829,"close":2831,"change":2832,"percent_change":2833,"volume":2486,"transactions":9,"vwap":2831},"2025-05-23",25.92,26.285,26.166,-0.304,-1.15,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2838,"change":2839,"percent_change":2767,"volume":2686,"transactions":9,"vwap":2838},"2025-05-22",26.539,26.67,26.47,0.051,{"date":2841,"open":2822,"high":2842,"low":2843,"close":2844,"change":1539,"percent_change":2845,"volume":2428,"transactions":9,"vwap":2844},"2025-05-21",26.9,26.346,26.419,-1.25,{"date":2847,"open":2848,"high":2816,"low":2849,"close":2850,"change":1043,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-05-20",26.69,26.59,26.753,-0.33,21000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":1594,"volume":2305,"transactions":9,"vwap":2858},"2025-05-19",26.75,26.85,26.73,26.841,0.008,{"date":2861,"open":2856,"high":2862,"low":2863,"close":2864,"change":1974,"percent_change":476,"volume":2865,"transactions":9,"vwap":2864},"2025-05-16",26.86,26.673,26.833,11300,{"date":2867,"open":2823,"high":2868,"low":2869,"close":2817,"change":2870,"percent_change":2008,"volume":2871,"transactions":9,"vwap":2817},"2025-05-15",27.049999,26.72,-0.265,74500,{"date":2873,"open":2874,"high":2773,"low":2875,"close":2876,"change":2877,"percent_change":272,"volume":1240,"transactions":9,"vwap":2876},"2025-05-14",27,26.97,27.045,0.155,{"date":2879,"open":2880,"high":2881,"low":2880,"close":2882,"change":2883,"percent_change":2884,"volume":2096,"transactions":9,"vwap":2882},"2025-05-13",26.57,26.93,26.89,0.686,2.62,{"date":2886,"open":2887,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2592,"transactions":9,"vwap":2889},"2025-05-12",26.23,25.9,26.204,1.199,4.8,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":260,"volume":2899,"transactions":9,"vwap":2897},"2025-05-09",25.09,25.1,24.953,25.0049992,0.01,2200,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2903,"change":2904,"percent_change":658,"volume":2905,"transactions":9,"vwap":2903},"2025-05-08",25.2,24.995,0.259,11100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2909,"change":2911,"percent_change":2912,"volume":2168,"transactions":9,"vwap":2909},"2025-05-07",24.55,24.736,24.535,0.212,0.86,{"date":2914,"open":2915,"high":2916,"low":2915,"close":2917,"change":2918,"percent_change":1893,"volume":2919,"transactions":9,"vwap":2917},"2025-05-06",24.44,24.58,24.524,-0.251,2300,{"date":2921,"open":2922,"high":2923,"low":2922,"close":2924,"change":2019,"percent_change":34,"volume":2899,"transactions":9,"vwap":2924},"2025-05-05",24.725,24.78,24.775,{"date":2926,"open":2927,"high":2928,"low":2927,"close":2929,"change":2930,"percent_change":2931,"volume":2322,"transactions":9,"vwap":2929},"2025-05-02",24.4,24.92,24.83,0.315,1.28,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2215,"transactions":9,"vwap":2937},"2025-05-01",24.39,24.59,24.291,24.515,0.604,2.53,{"date":2941,"open":173,"high":2942,"low":173,"close":2942,"change":2943,"percent_change":2944,"volume":1425,"transactions":9,"vwap":2942},"2025-04-30",23.911,-0.044,-0.18,{"date":2946,"open":2947,"high":2948,"low":2947,"close":2948,"change":2949,"percent_change":2558,"volume":2950,"transactions":9,"vwap":2948},"2025-04-29",23.799,23.955,0.121,700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":2957,"percent_change":1165,"volume":2544,"transactions":9,"vwap":2956},"2025-04-28",23.89,23.9,23.535,23.834,-0.033,{"date":177,"open":2959,"high":2953,"low":2959,"close":2960,"change":1691,"percent_change":2961,"volume":2464,"transactions":9,"vwap":2960},23.595,23.867,1.15]