[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQQQ":3,"homepage-market-summary":30,"stock-historical-IQQQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQQQ","2026-10-02",{"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},"ProShares Nasdaq-100 High Income ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2531,3.073392,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.15,49.32,49.44,49.1,48.7137,0.4363,0.9,86791.412684,51.66,40.43,60343.363569056,77.6,637,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":23,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":23,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.657,63663,23236840.892264,40.83,"2025-04-22",[181,184,194,204,214,225,236,246,256,265,273,283,293,304,314,324,334,345,354,362,371,382,392,402,413,424,434,445,455,465,473,482,493,503,514,525,535,544,554,563,572,582,590,600,608,617,627,638,649,659,668,679,689,698,707,717,727,736,746,756,763,771,778,783,789,797,805,813,820,829,837,845,854,863,872,880,889,898,905,913,922,931,940,949,955,962,971,980,986,995,1003,1012,1019,1028,1035,1042,1048,1056,1063,1071,1078,1082,1087,1094,1100,1108,1116,1125,1133,1141,1148,1157,1165,1173,1182,1191,1198,1206,1215,1222,1231,1240,1248,1257,1265,1273,1281,1289,1298,1307,1315,1323,1332,1340,1349,1357,1365,1373,1381,1387,1396,1404,1413,1420,1428,1434,1441,1450,1457,1464,1470,1479,1487,1495,1501,1508,1515,1522,1529,1538,1542,1548,1556,1564,1573,1580,1588,1595,1603,1609,1617,1624,1631,1640,1645,1652,1660,1665,1672,1678,1684,1692,1700,1707,1713,1718,1725,1731,1738,1745,1750,1757,1762,1770,1778,1785,1791,1798,1802,1808,1815,1822,1829,1834,1840,1847,1853,1858,1862,1871,1875,1882,1889,1895,1902,1910,1918,1924,1932,1937,1943,1947,1953,1959,1964,1969,1976,1983,1991,1999,2007,2014,2022,2028,2034,2041,2047,2052,2058,2062,2067,2071,2077,2085,2093,2099,2106,2112,2115,2123,2131,2138,2145,2149,2153,2158,2164,2170,2176,2181,2185,2190,2196,2199,2206,2212,2218,2225,2230,2237,2245,2250,2258,2267,2275,2282,2290,2297,2304,2310,2318,2325,2331,2337,2345,2354,2362,2368,2374,2381,2386,2394,2401,2407,2413,2420,2426,2432,2437,2444,2451,2459,2466,2472,2478,2483,2489,2494,2500,2507,2515,2520,2525,2533,2540,2546,2552,2560,2566,2572,2580,2587,2594,2601,2609,2615,2620,2626,2632,2639,2646,2653,2658,2663,2668,2673,2681,2688,2695,2700,2708,2716,2724,2730,2737,2743,2747,2752,2759,2765,2771,2777,2784,2791,2798,2805,2812,2819,2827,2834,2839,2844,2849,2854,2861],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},495,49.2365,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",48.8,48.9448,48.3493,-0.1599,-0.33,28125.135907,502,48.6346,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":151,"volume":201,"transactions":202,"vwap":203},"2026-09-30",48.88,49.18,48.87,48.8736,0.1686,42280.963221,651,49.0603,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",48.9,48.5196,48.705,0.1057,0.22,20281.258775,308,48.6372,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",48.81,48.82,48.3567,48.5993,-0.5357,-1.09,23595.698984,541,48.6423,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",48.95,49.1938,48.875,49.135,0.2066,0.42,35291.987687,412,49.0923,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.47,49,48.9284,-0.0116,-0.02,17182.74654,398,48.7908,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",49.33,48.72,48.94,-0.3588,-0.73,72533.143793,476,48.8785,{"date":257,"open":198,"high":258,"low":198,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",49.35,49.2988,0.4288,0.88,80697.836288,527,49.2149,{"date":266,"open":267,"high":250,"low":267,"close":198,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",48.78,0.4481,0.93,98180.065403,520,48.9069,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",47.79,48.455,48.4219,0.2203,0.46,34520.754102,415,48.173,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",48.49,47.98,48.2016,0.869,1.84,20271.367543,432,48.1455,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",47.51,47.7599,47.09,47.3326,0.0092,0.02,61416.655684,358,47.3455,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",47.69,47.25,47.3234,-0.3397,-0.71,109796.537952,433,47.3033,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",47.2,47.8948,47.6631,-0.3769,-0.78,23115.607224,505,47.527,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":126,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",48.15,48.175,47.99,48.04,0.84,24743.909885,406,48.0938,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",47.56,48.17,47.52,47.64,-0.51,-1.06,29002.50905,458,47.6817,{"date":346,"open":347,"high":347,"low":348,"close":326,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",48.59,48,-0.14,-0.29,25244.144089,491,48.2137,{"date":355,"open":285,"high":285,"low":356,"close":357,"change":358,"percent_change":111,"volume":359,"transactions":360,"vwap":361},"2026-09-08",48.1,48.29,-0.0041,26223.606202,623,48.304,{"date":363,"open":364,"high":365,"low":356,"close":366,"change":367,"percent_change":121,"volume":368,"transactions":369,"vwap":370},"2026-09-04",48.36,48.4628,48.2941,0.1203,31671.710034,519,48.2561,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",47.8,48.26,47.63,48.1738,0.5604,1.18,67333.642925,567,47.9757,{"date":383,"open":338,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",47.689,47.42,47.6134,0.1134,0.24,50185.05732,515,47.5588,{"date":393,"open":295,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",47.7812,47.375,47.5,-0.82,-1.7,39588.3074,581,47.5253,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",48.31,48.44,48.1614,48.32,-0.06,-0.12,87732.063997,606,48.2735,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",48.65,48.8585,48.295,48.38,-0.2733,-0.56,20872.894132,446,48.5327,{"date":425,"open":357,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",48.7,48.2075,48.6533,0.6233,1.3,31124.994756,486,48.4903,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",47.85,48.21,47.7703,48.03,0.0863,0.18,68190.43401,499,47.9684,{"date":446,"open":447,"high":448,"low":275,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",47.88,48.104,47.9437,0.3037,0.64,38239.931422,482,47.9352,{"date":456,"open":457,"high":458,"low":459,"close":339,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",47.75,47.87,47.4001,-0.4871,-1.01,50522.028236,652,47.7289,{"date":466,"open":357,"high":357,"low":467,"close":468,"change":469,"percent_change":126,"volume":470,"transactions":471,"vwap":472},"2026-08-21",47.9201,48.1271,0.1929,12491.380607,439,48.1279,{"date":474,"open":475,"high":475,"low":373,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",48.54,47.9342,-0.338,-0.7,40614.9146,595,48.0407,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",48.53,48.5699,48.12,48.2722,-0.1184,-0.24,32092.932028,454,48.3402,{"date":494,"open":495,"high":496,"low":407,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",48.64,48.7174,48.3906,-0.7994,-1.63,42165.837601,615,48.4391,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",49.37,49.4999,49.17,49.19,-0.073,-0.15,54777.141136,685,49.3007,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",49.51,49.52,49.1103,49.263,-0.097,-0.2,25893.443947,492,49.2411,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",48.84,49.5,49.36,0.5578,1.14,60196.01574,725,49.3941,{"date":536,"open":216,"high":227,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",48.75,48.8022,0.3733,0.77,36025.138259,634,48.855,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",48.69,48.315,48.4289,-0.1662,-0.34,48424.152266,531,48.5178,{"date":555,"open":186,"high":217,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",48.5899,48.5951,-0.1749,-0.36,35049.601974,625,48.7061,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":378,"volume":569,"transactions":570,"vwap":571},"2026-08-07",48.57,48.77,48.465,0.57,31652.464271,591,48.5794,{"date":573,"open":458,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",48.4799,47.82,48.2,-0.2231,-0.46,40014.939538,644,48.2176,{"date":583,"open":206,"high":584,"low":404,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":223,"vwap":589},"2026-08-05",49.0394,48.4231,-0.2869,-0.59,44561.901925,48.664,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",48.22,48.76,48.71,0.9948,2.08,46930.394643,704,48.5636,{"date":601,"open":297,"high":575,"low":602,"close":603,"change":604,"percent_change":116,"volume":605,"transactions":606,"vwap":607},"2026-08-03",46.78,47.7152,0.5352,54038.540624,924,47.3928,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":38,"volume":614,"transactions":615,"vwap":616},"2026-07-31",47.91,46.6586,47.18,0.3437,48872.589123,728,47.1102,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",46.1,46.94,46.8363,1.5414,3.4,43530.125328,683,46.6429,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",46.15,46.465,45.29,45.2949,-0.9691,-2.09,41262.459697,856,45.8154,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",46.25,46.615,45.7001,46.264,-0.4115,-0.88,42704.746748,757,46.1396,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",47.38,46.27,46.6755,-0.127,-0.27,40929.632619,882,46.6448,{"date":660,"open":385,"high":385,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",46.745,46.8025,-0.5446,-1.15,42861.514476,764,47.0701,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",47.54,47.756,47.1,47.3471,-0.9329,-1.93,41233.727412,983,47.3611,{"date":680,"open":285,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",48.55,48.16,48.28,-0.2553,-0.53,32534.009708,665,48.3716,{"date":690,"open":418,"high":347,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",48.08,48.5353,0.9553,2.01,42871.458796,636,48.4409,{"date":699,"open":700,"high":357,"low":336,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",47.93,47.58,-0.0606,-0.13,48492.40984,744,47.8896,{"date":708,"open":385,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",48.0499,47.0601,47.6406,-0.6366,-1.32,54819.930374,910,47.6783,{"date":718,"open":719,"high":267,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",48.68,48.05,48.2772,-0.8062,-1.64,47402.216489,1109,48.4858,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":550,"volume":733,"transactions":734,"vwap":735},"2026-07-15",49.55,48.6051,49.0834,-0.165,27395.564156,754,49.0203,{"date":737,"open":239,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",49.529,48.6126,49.2484,0.5275,1.08,38270.999002,619,49.2137,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",49.59,48.6,48.7209,-0.9111,-1.84,44974.304092,1064,48.9403,{"date":757,"open":258,"high":758,"low":759,"close":760,"change":441,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-10",49.679,49.2,49.632,0.36,41300,{"date":764,"open":765,"high":766,"low":239,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",49.099998,49.6,49.452,0.782,1.61,98000,{"date":772,"open":773,"high":774,"low":775,"close":774,"change":776,"percent_change":121,"volume":777,"transactions":9,"vwap":774},"2026-07-08",48.33,48.67,47.95,0.12,56000,{"date":779,"open":196,"high":780,"low":337,"close":681,"change":397,"percent_change":781,"volume":782,"transactions":9,"vwap":681},"2026-07-07",48.894,-1.66,118200,{"date":784,"open":785,"high":516,"low":17,"close":505,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":505},"2026-07-06",49.16,0.637,1.31,31800,{"date":790,"open":729,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",49.915,48.37,48.733,-0.816,-1.65,51100,{"date":798,"open":799,"high":800,"low":528,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-01",49.9,50,49.549,-1.252,-2.46,68500,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",49.98,50.85,50.801,0.923,1.85,36100,{"date":814,"open":815,"high":816,"low":249,"close":817,"change":818,"percent_change":596,"volume":819,"transactions":9,"vwap":817},"2026-06-29",49.21,49.899,49.878,1.017,172900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-26",48.79,49.28,48.511,48.861,-0.424,-0.86,37100,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-25",49.77,48.751,49.285,0.424,0.87,35400,{"date":838,"open":839,"high":840,"low":841,"close":825,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":825},"2026-06-24",49.14,49.486,48.51,-0.31,-0.63,46200,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",49.39,49.8,48.835,49.171,-1.556,-3.07,63900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",51.11,51.215,50.511,50.727,-0.197,-0.39,59100,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",50.61,51.29,50.38,50.924,1.278,2.57,58600,{"date":873,"open":867,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",50.54,49.526,49.646,-0.623,-1.24,51400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-16",50.95,51.109,50.19,50.269,-0.701,-1.38,71000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",50.82,50.99,50.78,50.97,0.981,1.96,84000,{"date":899,"open":900,"high":901,"low":833,"close":902,"change":903,"percent_change":101,"volume":904,"transactions":9,"vwap":902},"2026-06-12",49.66,50.485,49.989,0.499,99200,{"date":906,"open":907,"high":528,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",48.35,48.13,49.49,1.367,2.84,57500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",48.58,49.112,47.96,48.123,-0.703,-1.44,57700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",49.94,50.0099983,47.386,48.826,-0.578,-1.17,58100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-08",49.54,49.88,49.286,49.404,0.674,1.38,49000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",50.43,50.49,48.34,48.73,-2.42,-4.73,178600,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":521,"percent_change":861,"volume":954,"transactions":9,"vwap":953},"2026-06-04",51.39,50.575,51.15,68200,{"date":956,"open":25,"high":25,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",51.16,51.35,-0.154,-0.3,50200,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",51.3,51.54,51.049999,51.504,0.244,0.48,85500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",50.94,51.42,50.79,51.26,0.074,0.14,43000,{"date":981,"open":957,"high":974,"low":982,"close":983,"change":984,"percent_change":761,"volume":985,"transactions":9,"vwap":983},"2026-05-29",51,51.186,0.183,60600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-28",50.65,51.060001,50.39,51.0029984,0.465,0.92,43700,{"date":996,"open":997,"high":893,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",50.73,50.26,50.538,-0.045,-0.09,62000,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-26",50.21,50.7,50.158,50.583,0.827,1.66,106800,{"date":1013,"open":1014,"high":1015,"low":758,"close":1016,"change":1017,"percent_change":232,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",49.71,50.007,49.756,0.21,101200,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-21",49.27,49.635,49.049999,49.546,0.194,0.39,45000,{"date":1029,"open":206,"high":1030,"low":537,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",49.385,49.352,0.801,1.65,53000,{"date":1036,"open":1037,"high":206,"low":337,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",48.42,48.551,-0.295,-0.6,55200,{"date":1043,"open":823,"high":823,"low":1044,"close":1045,"change":655,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",48.45,48.846,-0.55,36800,{"date":1049,"open":1050,"high":1051,"low":250,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",49.3,49.53,49.116,-0.744,-1.49,103400,{"date":1057,"open":1058,"high":1059,"low":748,"close":1060,"change":1061,"percent_change":330,"volume":1062,"transactions":9,"vwap":1060},"2026-05-14",49.61,50.13,49.86,0.416,70200,{"date":1064,"open":1065,"high":909,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-13",49.07,48.927,49.444,0.482,0.98,27900,{"date":1072,"open":765,"high":507,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",48.27,48.962,-0.408,-0.83,52600,{"date":1079,"open":1080,"high":516,"low":839,"close":505,"change":776,"percent_change":388,"volume":1081,"transactions":9,"vwap":505},"2026-05-11",49.25,40100,{"date":1083,"open":217,"high":19,"low":774,"close":1080,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1080},"2026-05-08",0.59,1.21,45600,{"date":1088,"open":347,"high":1089,"low":1090,"close":1091,"change":1017,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-07",48.83,48.18,48.66,0.43,80100,{"date":1095,"open":1096,"high":1044,"low":917,"close":1044,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1044},"2026-05-06",48.060001,0.868,1.82,49600,{"date":1101,"open":385,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",47.7,47.355,47.582,0.624,1.33,43800,{"date":1109,"open":1110,"high":307,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",47.07,46.72,46.958,-0.117,-0.25,44800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-01",46.79,47.205,46.777,47.075001,0.072,0.15,51700,{"date":1126,"open":1127,"high":1128,"low":640,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",46.8,47.029999,47.0029984,0.612,1.32,68600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":279,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",46.21,46.48,46.099998,46.391,0.211,45400,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":879,"transactions":9,"vwap":1145},"2026-04-28",46.3,45.9,46.18,-0.445,-0.95,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",46.66,46.7,46.37,46.625,0.006,0.01,39900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":836,"transactions":9,"vwap":1162},"2026-04-24",46.26,46.64,46.2,46.619,0.753,1.64,{"date":1166,"open":1167,"high":640,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-23",46.07,45.51,45.866,-0.262,-0.57,55400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-22",45.71,46.16,45.65,46.128,0.805,1.78,66100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",45.68,45.77,45.26,45.323,-0.189,-0.42,46900,{"date":1192,"open":1184,"high":1184,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-20",45.2,45.512,-0.098,-0.21,30600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":59,"volume":1205,"transactions":9,"vwap":1203},"2026-04-17",45.37,45.75,45.33,45.61,0.535,79000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-16",44.95,45.15,44.725,45.075001,0.26,0.58,70700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":81,"volume":1221,"transactions":9,"vwap":1218},"2026-04-15",44.3,44.815,44.22,0.591,70900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-14",44.15,44.25,43.89,44.224,0.512,1.17,41000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-13",43.12,43.75,43.07,43.712,0.455,1.05,62200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1123,"volume":1247,"transactions":9,"vwap":1245},"2026-04-10",43.32,43.6,43.16,43.257,0.063,85300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-09",42.82,43.25,42.71,43.194,0.289,0.67,40500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-08",42.98,42.831,42.905,0.645,1.53,88600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-04-07",42.09,42.26,41.54,0.045,0.11,50900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":158,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",42.080002,42.34,41.995,42.215,0.309,34800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1284,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1284},"2026-04-02",41.12,41.906,41,0.016,0.04,69500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-01",41.67,42.049999,41.6,41.89,0.198,0.47,87600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",41.13,41.98,41.055,41.692,1.075,2.65,97600,{"date":1308,"open":1309,"high":1310,"low":26,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-30",41.19,41.315,40.617,-0.303,-0.74,97200,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",41.41,40.798,40.92,-0.759,-1.82,67700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-26",42.37,42.473,41.63,41.679,-1.008,-2.36,53400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1255,"volume":1339,"transactions":9,"vwap":1337},"2026-03-25",42.81,42.925,42.63,42.687,0.282,30300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-24",42.45,42.74,42.31,42.405,-0.348,-0.81,48300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":787,"volume":1356,"transactions":9,"vwap":1354},"2026-03-23",42.84,43.09,42.61,42.753,0.554,69000,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-20",42.91,42,42.199,-0.812,-1.89,61000,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":842,"volume":1372,"transactions":9,"vwap":1370},"2026-03-19",42.75,43.155,42.56,43.011002,-0.135,40600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-18",43.64,43.69,43.146,-0.568,-1.3,33300,{"date":1382,"open":1234,"high":1383,"low":1375,"close":1384,"change":1385,"percent_change":1092,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",43.955,43.714,0.185,50000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-16",43.43,43.93,43.355,43.529,0.518,1.2,57300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1370,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1370},"2026-03-13",43.51,43.68,42.92,-0.265,-0.61,38700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-12",43.72,43.79,43.24,43.276,-0.778,-1.77,75100,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":441,"volume":970,"transactions":9,"vwap":1418},"2026-03-11",44.11,44.32,43.86,44.054001,0.079,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1155,"volume":1427,"transactions":9,"vwap":1425},"2026-03-10",44.049999,44.298,43.853,43.975,0.005,111600,{"date":1429,"open":1430,"high":1431,"low":1250,"close":1432,"change":1213,"percent_change":81,"volume":1433,"transactions":9,"vwap":1432},"2026-03-09",43.029999,44,43.97,163400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1171,"percent_change":1379,"volume":1440,"transactions":9,"vwap":1439},"2026-03-06",43.52,43.875,43.33,43.39,65100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",43.9,44.21,43.5,43.96,-0.143,-0.32,42800,{"date":1451,"open":1452,"high":1453,"low":1243,"close":1454,"change":937,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",43.63,44.255,44.103,1.55,124200,{"date":1458,"open":1235,"high":1243,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",42.686,43.429,-0.511,-1.16,103100,{"date":1465,"open":1251,"high":1415,"low":1251,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-02",43.94,-0.103,-0.23,73500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-27",43.78,44.080002,43.7,44.042999,-0.114,-0.26,105100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-26",44.81,43.61,44.157,-0.527,-1.18,55100,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",44.27,44.795,44.684,0.566,1.28,60000,{"date":1496,"open":1399,"high":1497,"low":1445,"close":1498,"change":1499,"percent_change":430,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",44.29,44.118,0.568,32100,{"date":1502,"open":1431,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":713,"volume":1507,"transactions":9,"vwap":1505},"2026-02-23",44.040001,43.44,43.55,-0.583,54800,{"date":1509,"open":1510,"high":1511,"low":1445,"close":1512,"change":1513,"percent_change":23,"volume":1514,"transactions":9,"vwap":1512},"2026-02-20",43.56,44.19,44.133,0.392,44400,{"date":1516,"open":1517,"high":1518,"low":1510,"close":1519,"change":1520,"percent_change":578,"volume":1521,"transactions":9,"vwap":1519},"2026-02-19",43.73,43.907,43.741,-0.204,44200,{"date":1523,"open":1406,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":23,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",44.225,43.585,43.945,0.391,53100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-17",43.35,43.76,43.044998,43.554,-0.048,-0.11,59400,{"date":1539,"open":1540,"high":1446,"low":1251,"close":1541,"change":1246,"percent_change":978,"volume":1403,"transactions":9,"vwap":1541},"2026-02-13",43.57,43.602,{"date":1543,"open":1544,"high":1545,"low":1445,"close":1546,"change":1547,"percent_change":634,"volume":1062,"transactions":9,"vwap":1546},"2026-02-12",44.58,44.61,43.539,-0.931,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-11",44.72,44.094002,44.47,0.182,0.41,44300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-10",44.62,44.68,44.288,-0.277,-0.62,43300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-09",44.060001,44.693,43.95,44.565,-0.015,-0.03,75700,{"date":1574,"open":1575,"high":1544,"low":1576,"close":1544,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1544},"2026-02-06",43.48,43.407,1.324,3.06,94500,{"date":1581,"open":1582,"high":1406,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-05",43.47,43.080002,43.256,-0.524,-1.2,72600,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1472,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1472},"2026-02-04",44.46,43.4,-0.697,-1.57,81200,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-03",45.35,44.09,44.477,-0.691,-1.53,92300,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":1608,"percent_change":1017,"volume":1256,"transactions":9,"vwap":1607},"2026-02-02",44.7,45.339,45.168,0.095,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",45.57,44.918,45.073002,-0.521,-1.14,63500,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1402,"volume":1623,"transactions":9,"vwap":1621},"2026-01-29",45.88,44.76,45.594,-0.279,115800,{"date":1625,"open":1626,"high":1627,"low":1175,"close":1628,"change":1629,"percent_change":1026,"volume":1630,"transactions":9,"vwap":1628},"2026-01-28",46,46.060001,45.873,0.179,94000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-27",45.5,45.78,45.41,45.694,0.404,0.89,112000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":631,"change":1644,"percent_change":1026,"volume":1288,"transactions":9,"vwap":631},"2026-01-26",45.11,45.44,0.174,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1385,"percent_change":1554,"volume":1651,"transactions":9,"vwap":1650},"2026-01-23",44.88,45.31,44.793,45.116,100700,{"date":1653,"open":1647,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-22",45.02,44.71,44.931,0.311,0.7,91200,{"date":1661,"open":1224,"high":1662,"low":1663,"close":1558,"change":1084,"percent_change":81,"volume":1664,"transactions":9,"vwap":1558},"2026-01-21",44.8,44.02,61400,{"date":1666,"open":1225,"high":1605,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-20",43.92,44.029999,-0.93,-2.07,130700,{"date":1673,"open":1648,"high":1648,"low":1674,"close":1675,"change":1676,"percent_change":111,"volume":1677,"transactions":9,"vwap":1675},"2026-01-16",44.83,44.96,-0.005,46800,{"date":1679,"open":1193,"high":1680,"low":1675,"close":1681,"change":1682,"percent_change":761,"volume":1683,"transactions":9,"vwap":1681},"2026-01-15",45.315,44.965,0.16,127300,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-14",45.049999,44.48,44.805,-0.472,-1.04,40900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":655,"volume":1699,"transactions":9,"vwap":1697},"2026-01-13",45.42,45.549,45.13,45.277,-0.121,57100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1271,"volume":1706,"transactions":9,"vwap":1704},"2026-01-12",45.080002,45.49,45.398,0.048,54500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1597,"change":1237,"percent_change":101,"volume":1712,"transactions":9,"vwap":1597},"2026-01-09",44.9,45.43,44.84,127800,{"date":1714,"open":1642,"high":1642,"low":1655,"close":1715,"change":1716,"percent_change":1171,"volume":1717,"transactions":9,"vwap":1715},"2026-01-08",44.895,-0.259,81000,{"date":1719,"open":1696,"high":1720,"low":1642,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-07",45.433,45.154,0.034,0.08,46700,{"date":1726,"open":1674,"high":1727,"low":1728,"close":1729,"change":1026,"percent_change":835,"volume":1730,"transactions":9,"vwap":1729},"2026-01-06",45.17,44.78,45.12,46300,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":151,"percent_change":1737,"volume":1486,"transactions":9,"vwap":1736},"2026-01-05",44.74,44.85,44.595,44.73,0.79,{"date":1739,"open":1709,"high":1740,"low":1224,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-02",45,44.38,-0.1,-0.22,37000,{"date":1746,"open":1734,"high":1734,"low":1747,"close":1687,"change":1748,"percent_change":1347,"volume":1749,"transactions":9,"vwap":1687},"2025-12-31",44.44,-0.361,44600,{"date":1751,"open":1752,"high":1753,"low":1481,"close":1754,"change":1755,"percent_change":489,"volume":1756,"transactions":9,"vwap":1754},"2025-12-30",44.87,44.999,44.841,-0.109,35900,{"date":1758,"open":1709,"high":1211,"low":1688,"close":1208,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1208},"2025-12-29",-0.181,-0.4,102300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":242,"volume":1769,"transactions":9,"vwap":1767},"2025-12-26",45.23,45.24,45.099998,45.131,-0.009,38400,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1155,"volume":1777,"transactions":9,"vwap":1775},"2025-12-24",45.029999,45.214,44.99,45.14,0.004,36400,{"date":1779,"open":1734,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":151,"volume":1784,"transactions":9,"vwap":1782},"2025-12-23",45.284,44.82,45.136,0.156,51900,{"date":1786,"open":1696,"high":1696,"low":1787,"close":1788,"change":388,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",44.89,44.98,0.54,41900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1733,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1733},"2025-12-19",44.37,44.75,0.623,1.41,126700,{"date":1799,"open":1473,"high":1219,"low":1226,"close":1800,"change":1262,"percent_change":1801,"volume":1749,"transactions":9,"vwap":1800},"2025-12-18",44.117,1.48,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1002,"transactions":9,"vwap":1805},"2025-12-17",44.36,43.472,-0.869,-1.96,{"date":1809,"open":1422,"high":1810,"low":1466,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-16",44.559,44.341,0.136,0.31,84800,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":340,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",44.77,44.099998,44.205,-0.225,117700,{"date":1823,"open":1824,"high":1696,"low":1825,"close":1826,"change":1827,"percent_change":1411,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",45.0099983,44.267,44.43,-0.8,57400,{"date":1830,"open":1209,"high":1831,"low":1832,"close":1764,"change":1833,"percent_change":550,"volume":1528,"transactions":9,"vwap":1764},"2025-12-11",45.295,44.717,-0.153,{"date":1835,"open":1209,"high":1633,"low":1836,"close":1837,"change":1838,"percent_change":761,"volume":1839,"transactions":9,"vwap":1837},"2025-12-10",44.941,45.383,0.162,32300,{"date":1841,"open":1766,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":121,"volume":1846,"transactions":9,"vwap":1844},"2025-12-09",45.28,45.030998,45.221,0.113,46500,{"date":1848,"open":1635,"high":1849,"low":1774,"close":1850,"change":1851,"percent_change":521,"volume":1852,"transactions":9,"vwap":1850},"2025-12-08",45.45,45.108,-0.092,100800,{"date":1854,"open":1855,"high":1703,"low":1766,"close":1193,"change":776,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1193},"2025-12-05",45.19,0.27,185000,{"date":1859,"open":1193,"high":1193,"low":1734,"close":1702,"change":1860,"percent_change":1571,"volume":1861,"transactions":9,"vwap":1702},"2025-12-04",-0.012,111500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-03",44.86,45.21,44.724,45.091999,0.102,0.23,93100,{"date":1872,"open":1781,"high":1642,"low":1605,"close":1774,"change":1873,"percent_change":269,"volume":1874,"transactions":9,"vwap":1774},"2025-12-02",0.415,101600,{"date":1876,"open":1877,"high":1662,"low":1878,"close":1879,"change":1880,"percent_change":461,"volume":1881,"transactions":9,"vwap":1879},"2025-12-01",44.39,44.339,44.575,-0.457,53500,{"date":1883,"open":1734,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1172,"transactions":9,"vwap":1886},"2025-11-28",45.040001,44.801,45.032001,0.317,0.71,{"date":1890,"open":1891,"high":1674,"low":1892,"close":1893,"change":992,"percent_change":1238,"volume":1894,"transactions":9,"vwap":1893},"2025-11-26",44.59,44.5,44.715,55900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1225,"change":1900,"percent_change":1092,"volume":1901,"transactions":9,"vwap":1225},"2025-11-25",44.07,44.4,43.558,0.189,56100,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-24",43.28,44.13,44.061001,1.161,2.71,29200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":540,"volume":1917,"transactions":9,"vwap":1915},"2025-11-21",42.72,43.384,42.258,42.9,0.327,41600,{"date":1919,"open":1920,"high":1741,"low":1369,"close":1921,"change":1922,"percent_change":1923,"volume":1616,"transactions":9,"vwap":1921},"2025-11-20",44.34,42.573,-0.942,-2.16,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":969,"volume":1931,"transactions":9,"vwap":1929},"2025-11-19",43.34,44.055,43.17,43.515,0.208,52700,{"date":1933,"open":1505,"high":1934,"low":1400,"close":1935,"change":1936,"percent_change":461,"volume":930,"transactions":9,"vwap":1935},"2025-11-18",43.679,43.307,-0.44,{"date":1938,"open":1431,"high":1898,"low":1540,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-17",43.747,-0.377,-0.85,50300,{"date":1944,"open":1398,"high":1552,"low":1582,"close":1945,"change":1270,"percent_change":1946,"volume":1691,"transactions":9,"vwap":1945},"2025-11-14",44.124,0.1,{"date":1948,"open":1481,"high":1481,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1288,"transactions":9,"vwap":1950},"2025-11-13",43.985,44.078999,-0.886,-1.97,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1681,"change":1957,"percent_change":1001,"volume":1958,"transactions":9,"vwap":1681},"2025-11-12",45.3,44.814,-0.041,42400,{"date":1960,"open":1654,"high":1782,"low":1620,"close":1961,"change":1962,"percent_change":1448,"volume":1963,"transactions":9,"vwap":1961},"2025-11-11",45.0060005,-0.144,38600,{"date":1965,"open":1775,"high":1193,"low":1966,"close":1209,"change":1967,"percent_change":116,"volume":1968,"transactions":9,"vwap":1209},"2025-11-10",45.070999,0.506,63100,{"date":1970,"open":1891,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1971},"2025-11-07",44.644,43.84,-0.186,-0.41,77900,{"date":1977,"open":1978,"high":1979,"low":1893,"close":1674,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1674},"2025-11-06",45.58,45.59,-0.835,-1.83,74800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1255,"volume":1990,"transactions":9,"vwap":1988},"2025-11-05",45.34,45.91,45.25,45.665,0.305,50100,{"date":1992,"open":1184,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-11-04",45.955,45.265,45.36,-1.03,-2.22,48000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":210,"volume":2006,"transactions":9,"vwap":2004},"2025-11-03",46.44,46.54,46.172,46.39,0.104,74700,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1730,"transactions":9,"vwap":2011},"2025-10-31",46.6,46.062,46.286,0.256,0.56,{"date":2015,"open":2016,"high":2017,"low":1626,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-30",46.45,46.495,46.029999,-0.65,-1.39,42700,{"date":2023,"open":2024,"high":2025,"low":1159,"close":2026,"change":2027,"percent_change":1789,"volume":2021,"transactions":9,"vwap":2026},"2025-10-29",46.63,46.715,46.68,0.252,{"date":2029,"open":640,"high":2030,"low":629,"close":2031,"change":2032,"percent_change":2033,"volume":985,"transactions":9,"vwap":2031},"2025-10-28",46.552,46.428,0.372,0.81,{"date":2035,"open":2036,"high":1137,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1331,"transactions":9,"vwap":2038},"2025-10-27",45.84,45.79,46.056,0.771,1.7,{"date":2042,"open":1764,"high":2043,"low":1209,"close":2044,"change":2045,"percent_change":2046,"volume":788,"transactions":9,"vwap":2044},"2025-10-24",45.38,45.285,0.513,1.15,{"date":2048,"open":1898,"high":1711,"low":1920,"close":2049,"change":2050,"percent_change":835,"volume":2051,"transactions":9,"vwap":2049},"2025-10-23",44.772,0.385,66500,{"date":2053,"open":1711,"high":1711,"low":2054,"close":2055,"change":2056,"percent_change":221,"volume":2057,"transactions":9,"vwap":2055},"2025-10-22",44.028999,44.387,-0.487,62800,{"date":2059,"open":1787,"high":2060,"low":1550,"close":2061,"change":1776,"percent_change":1155,"volume":1027,"transactions":9,"vwap":2061},"2025-10-21",44.959,44.874,{"date":2063,"open":1590,"high":1208,"low":1590,"close":1752,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1752},"2025-10-20",0.62,1.4,32800,{"date":2068,"open":2069,"high":1892,"low":2069,"close":1225,"change":1813,"percent_change":1888,"volume":2070,"transactions":9,"vwap":1225},"2025-10-17",43.77,80200,{"date":2072,"open":1497,"high":2073,"low":2074,"close":1466,"change":2075,"percent_change":559,"volume":2076,"transactions":9,"vwap":1466},"2025-10-16",44.54,43.651,-0.159,37500,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1084,"volume":2084,"transactions":9,"vwap":2082},"2025-10-15",44.2,44.479,43.81,44.098999,0.259,32900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1972,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1972},"2025-10-14",43.71,44.14,43.3,-0.292,-0.66,28900,{"date":2094,"open":1431,"high":1511,"low":1474,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-13",44.132,0.921,2.13,74100,{"date":2100,"open":1711,"high":1709,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-10",43.2,43.211,-1.513,-3.38,108900,{"date":2107,"open":1734,"high":1734,"low":2108,"close":1866,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1866},"2025-10-09",44.52,-0.086,-0.19,79400,{"date":2113,"open":1877,"high":1711,"low":1877,"close":1481,"change":1204,"percent_change":1085,"volume":2114,"transactions":9,"vwap":1481},"2025-10-08",126800,{"date":2116,"open":2117,"high":2118,"low":2079,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-07",44.67,44.69,44.275,-0.285,-0.64,59800,{"date":2124,"open":2125,"high":1559,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-06",44.51,44.41,44.56,0.365,0.83,88200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1760,"volume":1440,"transactions":9,"vwap":2136},"2025-10-03",44.49,44.53,44.107,44.195,-0.177,{"date":2139,"open":2140,"high":2141,"low":1444,"close":2142,"change":2143,"percent_change":1813,"volume":2144,"transactions":9,"vwap":2142},"2025-10-02",44.42,44.445,44.372,0.137,157800,{"date":2146,"open":1407,"high":2147,"low":1517,"close":2148,"change":1385,"percent_change":232,"volume":1469,"transactions":9,"vwap":2148},"2025-10-01",44.28,44.235,{"date":2150,"open":1432,"high":1905,"low":1472,"close":1422,"change":2151,"percent_change":1271,"volume":2152,"transactions":9,"vwap":1422},"2025-09-30",0.05,62600,{"date":2154,"open":1503,"high":2155,"low":1443,"close":1431,"change":210,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1431},"2025-09-29",44.209,0.5,77500,{"date":2159,"open":1399,"high":2160,"low":2161,"close":1472,"change":2162,"percent_change":52,"volume":2163,"transactions":9,"vwap":1472},"2025-09-26",43.91,43.413,0.212,105300,{"date":2165,"open":1436,"high":1474,"low":2166,"close":2167,"change":2110,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-25",43.23,43.568,-0.43,85000,{"date":2171,"open":1446,"high":1446,"low":2172,"close":2173,"change":2174,"percent_change":559,"volume":2175,"transactions":9,"vwap":2173},"2025-09-24",43.59,43.758,-0.157,96100,{"date":2177,"open":1225,"high":1225,"low":1417,"close":2178,"change":2179,"percent_change":252,"volume":2180,"transactions":9,"vwap":2178},"2025-09-23",43.915,-0.325,44100,{"date":2182,"open":1443,"high":2119,"low":1443,"close":2183,"change":388,"percent_change":2184,"volume":2066,"transactions":9,"vwap":2183},"2025-09-22",44.24,0.55,{"date":2186,"open":2187,"high":1431,"low":2087,"close":1431,"change":2188,"percent_change":136,"volume":2189,"transactions":9,"vwap":1431},"2025-09-19",43.83,0.29,27600,{"date":2191,"open":2192,"high":2081,"low":2193,"close":2087,"change":2194,"percent_change":378,"volume":2195,"transactions":9,"vwap":2087},"2025-09-18",43.62,43.507,0.51,54900,{"date":2197,"open":2198,"high":2198,"low":1915,"close":2101,"change":2137,"percent_change":1974,"volume":844,"transactions":9,"vwap":2101},"2025-09-17",43.36,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1287,"volume":2205,"transactions":9,"vwap":2203},"2025-09-16",43.46,43.282,43.377,0.019,33000,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2033,"volume":2111,"transactions":9,"vwap":2210},"2025-09-15",43.15,43.399,43.358,0.348,{"date":2213,"open":2214,"high":2215,"low":1334,"close":2216,"change":1869,"percent_change":1789,"volume":2217,"transactions":9,"vwap":2216},"2025-09-12",42.95,43.099998,43.0099983,37700,{"date":2219,"open":1367,"high":2220,"low":2221,"close":2222,"change":1212,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-11",42.83,42.671,42.78,0.61,41500,{"date":2226,"open":1334,"high":1334,"low":2227,"close":2228,"change":300,"percent_change":2151,"volume":2229,"transactions":9,"vwap":2228},"2025-09-10",42.43,42.52,34200,{"date":2231,"open":2232,"high":1369,"low":2233,"close":2234,"change":2235,"percent_change":1682,"volume":2236,"transactions":9,"vwap":2234},"2025-09-09",42.48,42.335,42.5,0.07,36700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2227,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2227},"2025-09-08",42.42,42.55,42.333,0.19,0.45,69700,{"date":2246,"open":2227,"high":2247,"low":2248,"close":2249,"change":1123,"percent_change":761,"volume":2169,"transactions":9,"vwap":2249},"2025-09-05",42.494,41.93,42.24,{"date":2251,"open":2252,"high":2253,"low":2254,"close":1267,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1267},"2025-09-04",41.84,42.167,41.68,0.399,0.96,36600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-03",41.7,41.8,41.51,41.691,0.269,0.65,58400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1485,"volume":2274,"transactions":9,"vwap":2272},"2025-09-02",41.14,41.469,40.971,41.422,-0.494,76600,{"date":2276,"open":2277,"high":2277,"low":2252,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-08-29",42.44,41.916,-0.546,-1.29,75800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2224,"transactions":9,"vwap":2287},"2025-08-28",42.17,42.53,42.12,42.462,0.302,0.72,{"date":2291,"open":2292,"high":2293,"low":2248,"close":2294,"change":2295,"percent_change":1001,"volume":2296,"transactions":9,"vwap":2294},"2025-08-27",42.07,42.21,42.16,-0.04,35100,{"date":2298,"open":1294,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2299},"2025-08-26",42.2,41.81,0.286,0.68,56900,{"date":2305,"open":2248,"high":2286,"low":2306,"close":2307,"change":509,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-25",41.849,41.914,-0.17,52000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1263,"volume":2317,"transactions":9,"vwap":2315},"2025-08-22",41.49,42.029999,41.424,41.987,0.634,44900,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2110,"percent_change":578,"volume":2324,"transactions":9,"vwap":2323},"2025-08-21",41.47,41.556,41.15,41.353,70100,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1743,"percent_change":685,"volume":2330,"transactions":9,"vwap":2329},"2025-08-20",41.77,41.051998,41.543,53600,{"date":2332,"open":1276,"high":1276,"low":2333,"close":2334,"change":1562,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-08-19",41.722,41.763,-1.46,40400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2151,"volume":2344,"transactions":9,"vwap":2342},"2025-08-18",42.33,42.41,42.23,42.383,0.023,59900,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-15",42.51,42.555,42.28,42.36,-0.232,-0.54,33100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1395,"transactions":9,"vwap":2359},"2025-08-14",42.47,42.68,42.468,42.592,0.012,0.03,{"date":2363,"open":1252,"high":1250,"low":2364,"close":2365,"change":2366,"percent_change":106,"volume":2367,"transactions":9,"vwap":2365},"2025-08-13",42.481,42.58,0.025,43200,{"date":2369,"open":2341,"high":2370,"low":2371,"close":2348,"change":1499,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2348},"2025-08-12",42.59,42.027,1.35,40800,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2315,"change":2379,"percent_change":550,"volume":2380,"transactions":9,"vwap":2315},"2025-08-11",42.19,42.32,41.95,-0.145,40000,{"date":2382,"open":2300,"high":2284,"low":2300,"close":2383,"change":2384,"percent_change":88,"volume":2385,"transactions":9,"vwap":2383},"2025-08-08",42.132,0.425,60500,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1017,"volume":2393,"transactions":9,"vwap":2391},"2025-08-07",41.87,41.998,41.467,41.707,0.087,50600,{"date":2395,"open":1309,"high":2396,"low":2397,"close":2398,"change":2194,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-08-06",41.64,41.114,41.62,1.24,51500,{"date":2402,"open":2312,"high":2403,"low":1285,"close":2404,"change":2405,"percent_change":2406,"volume":828,"transactions":9,"vwap":2404},"2025-08-05",41.734,41.11,-0.28,-0.68,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":1967,"percent_change":2399,"volume":2412,"transactions":9,"vwap":2411},"2025-08-04",41.16,41.426,41.39,80000,{"date":2414,"open":2415,"high":2252,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":1587,"transactions":9,"vwap":2417},"2025-08-01",41.23,40.74,40.884,-0.776,-1.86,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1114,"percent_change":1040,"volume":1172,"transactions":9,"vwap":2425},"2025-07-31",42.399,42.4,41.631,41.66,{"date":2427,"open":2378,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":978,"volume":1372,"transactions":9,"vwap":2430},"2025-07-30",42.13,41.74,41.91,0.059,{"date":2433,"open":1292,"high":1361,"low":2261,"close":2434,"change":2435,"percent_change":2110,"volume":2436,"transactions":9,"vwap":2434},"2025-07-29",41.851,-0.081,53300,{"date":2438,"open":2439,"high":1360,"low":2440,"close":2441,"change":2442,"percent_change":141,"volume":2443,"transactions":9,"vwap":2441},"2025-07-28",41.92,41.841,41.932,0.135,185200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1682,"volume":2169,"transactions":9,"vwap":2449},"2025-07-25",41.71,41.897,41.65,41.797,0.068,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1092,"volume":2458,"transactions":9,"vwap":2456},"2025-07-24",41.72,41.79,41.58,41.729,0.178,47600,{"date":2460,"open":2262,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1856,"volume":2465,"transactions":9,"vwap":2463},"2025-07-23",41.59,41.31,41.551,0.111,36200,{"date":2467,"open":2425,"high":2425,"low":2468,"close":2469,"change":2470,"percent_change":1189,"volume":2471,"transactions":9,"vwap":2469},"2025-07-22",41.192,41.44,-0.175,81700,{"date":2473,"open":2262,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1789,"volume":1002,"transactions":9,"vwap":2476},"2025-07-21",41.78,41.5,41.615,0.225,{"date":2479,"open":2455,"high":2455,"low":2480,"close":2411,"change":2481,"percent_change":1001,"volume":2482,"transactions":9,"vwap":2411},"2025-07-18",41.28,-0.037,59000,{"date":2484,"open":1309,"high":2312,"low":1300,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-07-17",41.427,0.307,0.75,253700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1283,"change":1287,"percent_change":1946,"volume":853,"transactions":9,"vwap":1283},"2025-07-16",41.040001,41.186,40.825,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":2361,"percent_change":2235,"volume":2499,"transactions":9,"vwap":2498},"2025-07-15",41.36,41.02,41.080002,61700,{"date":2501,"open":142,"high":2502,"low":2503,"close":2504,"change":1123,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-14",41.09,40.7,41.049999,0.37,48900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":409,"volume":2514,"transactions":9,"vwap":2512},"2025-07-11",40.84,41.0099983,40.733,40.9,-0.05,42300,{"date":2516,"open":2497,"high":2504,"low":2517,"close":2518,"change":2513,"percent_change":409,"volume":2519,"transactions":9,"vwap":2518},"2025-07-10",40.805,40.95,90800,{"date":2521,"open":2522,"high":2269,"low":2523,"close":1285,"change":388,"percent_change":1084,"volume":2524,"transactions":9,"vwap":1285},"2025-07-09",40.85,40.783,80400,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1723,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-07-08",40.86,40.88,40.635,40.76,0.2,50800,{"date":2534,"open":2527,"high":2528,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-07-07",40.549,40.68,-0.345,-0.84,60100,{"date":2541,"open":142,"high":2542,"low":142,"close":2543,"change":2544,"percent_change":835,"volume":2545,"transactions":9,"vwap":2543},"2025-07-03",41.099998,41.025002,0.355,63800,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2188,"percent_change":2289,"volume":1712,"transactions":9,"vwap":2551},"2025-07-02",40.32,40.69,40.26,40.67,{"date":2553,"open":2554,"high":2551,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-01",40.57,40.205,40.38,-0.52,-1.27,64600,{"date":2561,"open":2527,"high":2562,"low":2503,"close":2512,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2512},"2025-06-30",40.963,0.28,0.69,131800,{"date":2567,"open":2568,"high":2416,"low":2569,"close":2570,"change":441,"percent_change":2243,"volume":2571,"transactions":9,"vwap":2570},"2025-06-27",40.55,40.37,40.62,104800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1026,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-26",40.18,40.499,40.14,40.44,0.97,73900,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":106,"percent_change":1123,"volume":2586,"transactions":9,"vwap":2585},"2025-06-25",40.099998,40.219,39.985,40.049999,651800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1255,"percent_change":2040,"volume":2593,"transactions":9,"vwap":2592},"2025-06-24",39.78,40.029999,39.74,39.99,71400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":761,"percent_change":993,"volume":2600,"transactions":9,"vwap":2599},"2025-06-23",38.95,39.495,38.801,39.32,61800,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1974,"volume":2608,"transactions":9,"vwap":2606},"2025-06-20",39.39,39.45,38.85,38.96,-0.16,96800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2235,"percent_change":441,"volume":804,"transactions":9,"vwap":2614},"2025-06-18",39.2,39.38,39.049999,39.12,{"date":2616,"open":2617,"high":2618,"low":2613,"close":2613,"change":578,"percent_change":1462,"volume":2619,"transactions":9,"vwap":2613},"2025-06-17",39.34,39.505,39800,{"date":2621,"open":2611,"high":2622,"low":2611,"close":2623,"change":1789,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-06-16",39.57,39.51,1.39,72300,{"date":2627,"open":2628,"high":2617,"low":2605,"close":2629,"change":2630,"percent_change":878,"volume":2631,"transactions":9,"vwap":2629},"2025-06-13",38.94,38.97,-0.49,75000,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":2637,"percent_change":1869,"volume":2638,"transactions":9,"vwap":2636},"2025-06-12",39.28,39.513,39.46,0.09,42500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1742,"percent_change":1114,"volume":2645,"transactions":9,"vwap":2644},"2025-06-11",39.6,39.679,39.24,39.37,53700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1212,"percent_change":136,"volume":2652,"transactions":9,"vwap":2651},"2025-06-10",39.26,39.5,39.060001,39.47,38000,{"date":2654,"open":2655,"high":2599,"low":2655,"close":2656,"change":2235,"percent_change":441,"volume":2657,"transactions":9,"vwap":2656},"2025-06-09",39.080002,39.21,71800,{"date":2659,"open":2660,"high":2634,"low":2650,"close":2661,"change":146,"percent_change":1069,"volume":2662,"transactions":9,"vwap":2661},"2025-06-06",39.17,39.14,49100,{"date":2664,"open":2665,"high":2617,"low":2666,"close":2667,"change":350,"percent_change":1313,"volume":1034,"transactions":9,"vwap":2667},"2025-06-05",39.18,38.63,38.76,{"date":2669,"open":2670,"high":2614,"low":2671,"close":2613,"change":1946,"percent_change":1212,"volume":2672,"transactions":9,"vwap":2613},"2025-06-04",39.02,38.93,49300,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2596,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2596},"2025-06-03",38.65,39,38.582,0.33,0.85,46100,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":2686,"percent_change":1196,"volume":2687,"transactions":9,"vwap":2685},"2025-06-02",38.2,38.628,38.62,-0.08,44700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2513,"percent_change":703,"volume":2694,"transactions":9,"vwap":2693},"2025-05-30",38.73,38.767,38.24,38.7,86700,{"date":2696,"open":2660,"high":2660,"low":2697,"close":2698,"change":1271,"percent_change":2563,"volume":2699,"transactions":9,"vwap":2698},"2025-05-29",38.595,38.75,74200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":578,"volume":2707,"transactions":9,"vwap":2705},"2025-05-28",38.9,38.984,38.583,38.64,-0.18,25600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":1507,"transactions":9,"vwap":2713},"2025-05-27",38.51,38.865,38.35,38.82,0.86,2.27,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2538,"volume":2723,"transactions":9,"vwap":2721},"2025-05-23",38.0099983,38.12,37.635,37.96,-0.323,38500,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2728,"change":2343,"percent_change":106,"volume":2729,"transactions":9,"vwap":2728},"2025-05-22",38.21,38.57,38.283,51300,{"date":2731,"open":2732,"high":2629,"low":2733,"close":2734,"change":2557,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-05-21",38.49,38.121,38.26,-1.34,61900,{"date":2738,"open":2690,"high":2739,"low":2740,"close":2741,"change":2686,"percent_change":1196,"volume":2742,"transactions":9,"vwap":2741},"2025-05-20",38.86,38.54,38.78,50500,{"date":2744,"open":2745,"high":2629,"low":2745,"close":2739,"change":106,"percent_change":1123,"volume":2746,"transactions":9,"vwap":2739},"2025-05-19",38.3,66300,{"date":2748,"open":2749,"high":2739,"low":2750,"close":2751,"change":1271,"percent_change":2563,"volume":1190,"transactions":9,"vwap":2751},"2025-05-16",38.68,38.59,38.8,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1946,"percent_change":1212,"volume":2758,"transactions":9,"vwap":2757},"2025-05-15",38.48,38.83,38.36,38.69,91100,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2750,"change":121,"percent_change":2265,"volume":2764,"transactions":9,"vwap":2750},"2025-05-14",38.47,38.612,38.38,49400,{"date":2766,"open":2767,"high":2763,"low":2768,"close":2769,"change":2013,"percent_change":1801,"volume":2770,"transactions":9,"vwap":2769},"2025-05-13",37.88,37.877,38.34,73700,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2774,"change":2033,"percent_change":2776,"volume":1602,"transactions":9,"vwap":2774},"2025-05-12",37.77,37.78,37.63,2.19,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":408,"percent_change":2607,"volume":2783,"transactions":9,"vwap":2782},"2025-05-09",37.16,37.213,36.87,36.97,111700,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":1394,"volume":2790,"transactions":9,"vwap":2788},"2025-05-08",37.21,36.676,37.029999,0.44,144300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":1682,"percent_change":2789,"volume":2797,"transactions":9,"vwap":2796},"2025-05-07",36.44,36.699,36.029999,36.59,59600,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":1114,"percent_change":2406,"volume":2804,"transactions":9,"vwap":2803},"2025-05-06",36.31,36.62,36.16,36.43,85800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2405,"percent_change":2811,"volume":2353,"transactions":9,"vwap":2810},"2025-05-05",36.67,36.939,36.63,36.68,-0.76,{"date":2813,"open":2814,"high":2815,"low":2796,"close":2816,"change":451,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-02",36.75,37.099998,36.96,1.76,48700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2797,"transactions":9,"vwap":2824},"2025-05-01",36.25,36.53,36.13,36.32,-1.02,-2.73,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":111,"percent_change":1571,"volume":2833,"transactions":9,"vwap":2832},"2025-04-30",36.7,37.5,36.37,37.34,37300,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2838,"change":121,"percent_change":1255,"volume":954,"transactions":9,"vwap":2838},"2025-04-29",36.95,37.45,37.35,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2815,"change":1723,"percent_change":210,"volume":1386,"transactions":9,"vwap":2815},"2025-04-28",37.12,37.2,36.611,{"date":2845,"open":2846,"high":2815,"low":2847,"close":2848,"change":52,"percent_change":81,"volume":1968,"transactions":9,"vwap":2848},"2025-04-25",36.64,36.52,37.02,{"date":2850,"open":2851,"high":2822,"low":2852,"close":2822,"change":1069,"percent_change":2853,"volume":979,"transactions":9,"vwap":2822},"2025-04-24",35.78,35.73,2.76,{"date":2855,"open":2856,"high":2856,"low":2857,"close":2858,"change":2265,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-04-23",35.66,35.25,35.55,1.86,131300,{"date":179,"open":2862,"high":2863,"low":175,"close":2864,"change":1682,"percent_change":279,"volume":2865,"transactions":9,"vwap":2864},34.74,35.16,34.9,127000]