[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PNQI":3,"homepage-market-summary":26,"stock-historical-PNQI":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PNQI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco NASDAQ Internet 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},51.58,51.71,51.72,51.4299,51.4445,0.1355,0.26,22797.254302,57.22,42.8,58628.82135595618,60.9,4607,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},52524,19171434.160345,16.51,"2025-04-24",[179,182,191,201,212,222,232,242,253,262,272,283,292,301,309,320,331,341,351,361,370,380,390,400,410,420,431,441,451,461,471,481,490,500,510,519,529,538,547,556,565,574,584,594,602,612,621,632,643,653,663,673,683,693,703,714,724,735,745,755,764,773,782,790,797,805,814,821,829,837,844,851,859,867,874,883,890,898,906,914,922,927,935,943,950,958,965,973,980,989,996,1003,1011,1017,1025,1032,1039,1045,1050,1057,1062,1070,1076,1082,1089,1096,1102,1110,1116,1122,1126,1131,1135,1140,1146,1153,1159,1165,1171,1177,1181,1187,1193,1199,1205,1211,1217,1225,1230,1236,1243,1251,1259,1265,1273,1278,1284,1291,1296,1302,1310,1314,1321,1327,1333,1338,1344,1349,1357,1363,1368,1376,1383,1386,1392,1398,1404,1409,1414,1420,1425,1429,1435,1440,1444,1449,1454,1462,1466,1471,1478,1485,1492,1499,1506,1510,1516,1520,1528,1533,1540,1547,1553,1559,1565,1572,1580,1588,1595,1600,1607,1614,1621,1626,1633,1637,1642,1647,1654,1660,1666,1672,1679,1686,1691,1695,1700,1706,1713,1717,1721,1727,1732,1740,1745,1750,1754,1761,1766,1772,1776,1782,1786,1791,1796,1803,1807,1812,1817,1824,1828,1837,1843,1850,1858,1864,1869,1878,1885,1892,1898,1904,1911,1915,1921,1925,1929,1935,1940,1946,1952,1957,1965,1971,1977,1984,1989,1996,2002,2007,2013,2019,2026,2032,2038,2043,2047,2052,2056,2061,2066,2070,2077,2081,2088,2092,2099,2102,2104,2107,2112,2116,2121,2129,2135,2141,2144,2149,2152,2157,2163,2168,2172,2176,2180,2184,2188,2195,2200,2205,2209,2213,2217,2221,2224,2227,2231,2234,2238,2243,2247,2250,2256,2258,2265,2267,2273,2277,2280,2284,2288,2291,2297,2303,2307,2312,2317,2323,2328,2331,2338,2344,2349,2353,2360,2366,2373,2377,2380,2383,2386,2392,2397,2400,2405,2409,2412,2416,2420,2423,2429,2434,2438,2443,2447,2452,2457,2462,2467,2474,2480,2484,2488,2491,2498],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},561,51.5708,{"date":183,"open":184,"high":185,"low":184,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",50.9,51.54,0.7294,1.44,10033.856716,322,51.3344,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",51.04,50.56,50.7151,0.1451,0.29,24841.202313,822,50.7484,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",51.03,51.14,50.315,50.57,-0.1682,-0.33,33616.075526,615,50.5894,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",50.61,51.25,50.7382,0.1911,0.38,37970.509,705,50.9678,{"date":223,"open":224,"high":194,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",50.44,50.215,50.5471,0.1371,0.27,27059.928545,563,50.4351,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",50.63,50.225,50.41,-0.8793,-1.71,16479.803077,506,50.4751,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",51.19,51.36,51.075,51.2893,-0.0492,-0.1,16425.851323,540,51.2671,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":133,"volume":259,"transactions":260,"vwap":261},"2026-09-24",50.93,51.4,51.3385,0.2336,18798.3008,616,51.2054,{"date":263,"open":264,"high":13,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",51.56,50.94,51.1049,-0.5963,-1.15,17976.865792,421,51.1759,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",52.36,52.485,51.63,51.7012,-0.2749,-0.53,338569.3179,3475,51.7392,{"date":284,"open":184,"high":285,"low":184,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",52.11,51.9761,1.3811,2.73,23690.107995,579,51.6875,{"date":293,"open":204,"high":204,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",50.585,50.595,-0.545,-1.07,14192.251292,505,50.7883,{"date":302,"open":245,"high":245,"low":303,"close":204,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",50.8901,0.1066,0.21,13659.58753,387,51.1003,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",51.49,51.5,50.9251,51.0334,-0.4595,-0.89,21757.90178,480,51.2533,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",51.81,51.84,51.468,51.4929,-0.8058,-1.54,28757.5261,555,51.6197,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",51.51,52.43,52.2987,1.2025,2.35,30669.175007,586,52.1805,{"date":342,"open":343,"high":215,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",51.1153,51.08,51.0962,0.5415,1.07,16513.3895,396,51.1591,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",50.24,50.77,50.5547,0.1885,0.37,19476.951326,548,50.5969,{"date":362,"open":184,"high":184,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",50.345,50.3662,-0.5379,-1.06,25996.773324,714,50.472,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",51.74,50.81,50.9041,-1.2398,-2.38,88313.645243,580,50.9841,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",52.74,52.13,52.1439,-0.8288,-1.56,12571.667049,475,52.3192,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",52.73,53.45,52.9727,0.5921,1.13,20010.920718,442,53.1182,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",52.4503,52.16,52.3806,0.4101,0.79,24865.793319,487,52.344,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",51.86,52.5762,51.9705,-0.5982,-1.14,12442.718138,491,52.1162,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",52.555,52.71,52.53,52.5687,-0.7882,-1.48,26286.517223,933,52.6324,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",52.62,53.615,53.3569,0.7158,1.36,98135.888148,678,53.3709,{"date":442,"open":274,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",52.75,52.225,52.6411,0.4325,0.83,18368.163853,690,52.6168,{"date":452,"open":274,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",52.3799,52.12,52.2086,-0.4117,-0.78,14595.611082,440,52.2818,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",52.2,52.67,52.6203,0.3242,0.62,21009.561045,635,52.4909,{"date":472,"open":322,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",52.38,51.79,52.2961,0.4127,0.8,15115.839982,527,52.2516,{"date":482,"open":483,"high":403,"low":484,"close":485,"change":486,"percent_change":19,"volume":487,"transactions":488,"vwap":489},"2026-08-21",51.88,51.484,51.8834,0.1334,13691.144209,439,51.8773,{"date":491,"open":492,"high":493,"low":276,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",51.69,52.02,51.75,-0.1588,-0.31,16329.157983,542,51.7279,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",50.87,52.055,51.9088,1.041,2.05,19567.468256,503,51.8695,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":357,"volume":516,"transactions":517,"vwap":518},"2026-08-18",50.74,51.35,50.8678,0.1895,13511.064141,358,51.152,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",51.7,50.65,50.6783,-1.1562,-2.23,15339.072213,526,50.921,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":69,"volume":535,"transactions":536,"vwap":537},"2026-08-14",52.23,52.33,51.8345,-0.268,14574.493058,528,51.9611,{"date":539,"open":312,"high":383,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",51.26,52.1025,0.9802,1.92,12710.055376,564,51.6603,{"date":548,"open":549,"high":513,"low":193,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",51.3,51.1223,-0.8561,-1.65,12017.110894,465,51.1777,{"date":557,"open":285,"high":558,"low":412,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",52.395,51.9784,-0.2116,-0.41,26030.997361,560,52.0601,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":406,"volume":571,"transactions":572,"vwap":573},"2026-08-10",51.53,52.22,52.19,0.4091,30224.540105,552,52.0407,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",51.15,52.015,51.7809,0.9692,1.91,48419.173244,743,51.7522,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",50.49,50.82,50.8117,-0.041,-0.08,20238.482282,478,50.6679,{"date":595,"open":596,"high":596,"low":586,"close":597,"change":598,"percent_change":98,"volume":599,"transactions":600,"vwap":601},"2026-08-05",51.52,50.8527,0.2702,38503.886286,856,50.8782,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",49.52,50.66,50.5825,0.5496,1.1,25942.14913,679,50.408,{"date":613,"open":614,"high":194,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",49.86,50.0329,1.0129,2.07,81045.561687,816,50.1687,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",48.46,49.07,48.34,49.02,0.3396,0.7,31892.913351,670,48.8016,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",48.48,48.69,48.08,48.6804,-0.2123,-0.43,42085.25251,780,48.4632,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":103,"volume":650,"transactions":651,"vwap":652},"2026-07-29",48.7055,49.75,48.694,48.8927,0.1185,204868.519047,2078,48.9449,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",47.97,48.9,48.7742,1.1166,2.34,53125.099229,1054,48.6615,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",47.07,47.89,47.6576,1.2876,2.78,110460.303128,1293,47.708,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",46.06,46.81,46.37,0.56,1.22,100861.701264,1037,46.4691,{"date":684,"open":685,"high":677,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",46.33,45.57,45.81,-1.4025,-2.97,52004.873691,948,45.8601,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",48.2,47.11,47.2125,-1.0022,-2.08,47715.7624,450,47.4047,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",48.3,48.4,48.13,48.2147,-0.3954,-0.81,225877.428641,1131,48.2505,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":357,"volume":721,"transactions":722,"vwap":723},"2026-07-20",48.23,49.01,48.17,48.6101,0.1803,47514.159505,490,48.5232,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",48.16,48.475,47.95,48.4298,-0.7002,-1.43,154102.989732,877,48.2339,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":249,"volume":742,"transactions":743,"vwap":744},"2026-07-16",49.38,49.55,49,49.13,-0.0513,89774.082276,899,49.3687,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",48.56,49.455,49.1813,0.9464,1.96,93769.789121,968,49.1593,{"date":756,"open":757,"high":706,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",47.7,48.2349,-0.1895,-0.39,12268.934591,448,48.1421,{"date":765,"open":766,"high":767,"low":705,"close":768,"change":769,"percent_change":218,"volume":770,"transactions":771,"vwap":772},"2026-07-13",48.32,48.87,48.4244,0.1844,18069.040686,362,48.4887,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",48.62,48.79,48.12,48.24,0.19,0.4,17000,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":785},"2026-07-09",46.69,48.049999,46.63,0.5,1.05,29100,{"date":791,"open":792,"high":792,"low":696,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",47.82,47.55,-0.46,-0.96,12500,{"date":798,"open":799,"high":800,"low":655,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",48.15,48.36,48.0099983,0.42,0.88,25600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",47.36,47.71,47.099998,47.59,0.11,0.23,45900,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":92,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",46.97,47.52,47.48,1.09,44100,{"date":822,"open":823,"high":824,"low":825,"close":816,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":816},"2026-07-01",46.31,47.37,46.26,1.39,3.05,58700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":208,"volume":836,"transactions":9,"vwap":834},"2026-06-30",45.45,45.69,45.33,45.58,-0.15,53900,{"date":838,"open":839,"high":825,"low":840,"close":841,"change":55,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",45.7,45.67,45.73,0.99,36700,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":437,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-26",43.93,45.32,45.28,3.1,34200,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",44.86,43.9,43.92,-1.2,-2.66,36800,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",44.73,45.96,45.12,0.35,0.78,36600,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":148,"volume":873,"transactions":9,"vwap":871},"2026-06-23",44.56,45.13,44.77,0.02,37100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",45.31,45.8,44.66,44.75,-1.19,-2.59,60300,{"date":884,"open":885,"high":862,"low":886,"close":887,"change":98,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",45.61,45.19,45.94,1.17,38300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",46.59,45.38,45.41,-1.45,-3.09,37600,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":78,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-16",46.64,46.94,46.58,46.86,0.3,28200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",46.15,47.16,46.72,1.25,2.75,22500,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",45.88,44.91,45.47,-0.34,-0.74,27300,{"date":923,"open":924,"high":687,"low":925,"close":687,"change":779,"percent_change":802,"volume":926,"transactions":9,"vwap":687},"2026-06-11",45.49,44.74,62200,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-10",45.99,46.42,45.62,-0.83,-1.79,38200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":710,"volume":942,"transactions":9,"vwap":940},"2026-06-09",46.87,47.41,45.83,46.45,-0.38,46200,{"date":944,"open":945,"high":946,"low":676,"close":947,"change":948,"percent_change":316,"volume":949,"transactions":9,"vwap":947},"2026-06-08",47.17,47.34,46.83,-0.42,95900,{"date":951,"open":705,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-05",48.33,47.029999,47.25,-1.12,-2.32,42400,{"date":959,"open":625,"high":960,"low":961,"close":962,"change":133,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-04",48.86,48.31,48.37,0.96,47000,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",48.43,47.73,47.91,-0.88,-1.8,47900,{"date":974,"open":975,"high":975,"low":976,"close":776,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":776},"2026-06-02",49.060001,48.61,-1.1,-2.2,40400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",49.45,50.13,49.34,49.89,0.65,1.32,71200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":803,"volume":995,"transactions":9,"vwap":993},"2026-05-29",48.82,49.42,49.24,0.43,48000,{"date":997,"open":961,"high":998,"low":999,"close":1000,"change":994,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",48.89,48.22,48.81,0.89,45400,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",47.79,48.68,48.38,0.36,0.75,54600,{"date":1012,"open":1013,"high":962,"low":1014,"close":1015,"change":835,"percent_change":496,"volume":1016,"transactions":9,"vwap":1015},"2026-05-26",48.14,47.96,48.02,49600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":718,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":718},"2026-05-22",48.28,48.72,48.11,0.06,0.12,49100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1021,"change":1030,"percent_change":1031,"volume":889,"transactions":9,"vwap":1021},"2026-05-21",47.72,48.39,47.27,-0.14,-0.29,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1035,"change":780,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",47.62,48.25,47.3,0.84,53300,{"date":1040,"open":1019,"high":1041,"low":1005,"close":1042,"change":1043,"percent_change":416,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",48.74,47.85,-0.55,43900,{"date":1046,"open":1042,"high":1047,"low":792,"close":706,"change":864,"percent_change":1048,"volume":1049,"transactions":9,"vwap":706},"2026-05-18",48.75,0.73,68800,{"date":1051,"open":1052,"high":961,"low":1053,"close":785,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":785},"2026-05-15",47.76,47.69,0.08,0.17,43200,{"date":1058,"open":1059,"high":999,"low":1060,"close":655,"change":148,"percent_change":1054,"volume":1061,"transactions":9,"vwap":655},"2026-05-14",47.77,47.53,35200,{"date":1063,"open":1064,"high":785,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",47.5,47.33,47.93,0.05,0.1,45600,{"date":1071,"open":1072,"high":1073,"low":1053,"close":1074,"change":1030,"percent_change":1031,"volume":1075,"transactions":9,"vwap":1074},"2026-05-12",47.98,48.060001,47.88,85000,{"date":1077,"open":634,"high":1078,"low":655,"close":1015,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1015},"2026-05-11",48.51,-0.9,-1.84,59800,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":316,"volume":1088,"transactions":9,"vwap":1086},"2026-05-08",48.99,48.65,48.92,-0.44,52400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":103,"percent_change":48,"volume":1095,"transactions":9,"vwap":1094},"2026-05-07",49.41,49.77,49.2,49.36,40700,{"date":1097,"open":1098,"high":1099,"low":1041,"close":1100,"change":155,"percent_change":396,"volume":1101,"transactions":9,"vwap":1100},"2026-05-06",48.84,49.33,49.12,72900,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-05",48.97,48.45,48.57,-0.48,-0.98,36500,{"date":1111,"open":1112,"high":1113,"low":656,"close":1114,"change":148,"percent_change":1054,"volume":1115,"transactions":9,"vwap":1114},"2026-05-04",48.96,49.48,49.049999,35400,{"date":1117,"open":1006,"high":1118,"low":1006,"close":1119,"change":986,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-01",49.23,49.0099983,1.34,31100,{"date":1123,"open":695,"high":1124,"low":817,"close":800,"change":148,"percent_change":1054,"volume":1125,"transactions":9,"vwap":800},"2026-04-30",48.5,66200,{"date":1127,"open":1128,"high":706,"low":1128,"close":766,"change":1129,"percent_change":590,"volume":1130,"transactions":9,"vwap":766},"2026-04-29",47.87,-0.04,31500,{"date":1132,"open":623,"high":747,"low":705,"close":800,"change":1133,"percent_change":62,"volume":1134,"transactions":9,"vwap":800},"2026-04-28",-0.35,27200,{"date":1136,"open":747,"high":1137,"low":747,"close":1138,"change":108,"percent_change":1133,"volume":1139,"transactions":9,"vwap":1138},"2026-04-27",49.09,48.71,36900,{"date":1141,"open":625,"high":998,"low":716,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",48.88,0.69,1.43,34100,{"date":1147,"open":998,"high":998,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-23",47.67,48.19,-1.29,-2.61,58900,{"date":1154,"open":1113,"high":1155,"low":1156,"close":1113,"change":802,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1113},"2026-04-22",49.6,49.29,0.86,35100,{"date":1160,"open":1161,"high":1162,"low":1119,"close":975,"change":1163,"percent_change":1164,"volume":1061,"transactions":9,"vwap":975},"2026-04-21",49.76,50.080002,-0.56,-1.13,{"date":1166,"open":1156,"high":1167,"low":1168,"close":1169,"change":1067,"percent_change":1068,"volume":1170,"transactions":9,"vwap":1169},"2026-04-20",49.63,49.21,49.62,25500,{"date":1172,"open":992,"high":1173,"low":992,"close":1174,"change":678,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-17",49.92,49.57,1.14,47300,{"date":1178,"open":1179,"high":993,"low":1006,"close":1119,"change":305,"percent_change":994,"volume":1180,"transactions":9,"vwap":1119},"2026-04-16",49.22,72300,{"date":1182,"open":1183,"high":656,"low":817,"close":1184,"change":187,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-15",47.58,48.8,3.04,125800,{"date":1188,"open":947,"high":1189,"low":947,"close":807,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":807},"2026-04-14",47.57,0.92,1.98,80700,{"date":1194,"open":1195,"high":940,"low":1195,"close":1196,"change":788,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-04-13",45.24,46.44,2.31,61700,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":919,"percent_change":920,"volume":1204,"transactions":9,"vwap":1203},"2026-04-10",45.85,45.14,45.39,25900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":841,"change":1209,"percent_change":1133,"volume":1210,"transactions":9,"vwap":841},"2026-04-09",45.86,45.17,-0.16,23400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1157,"percent_change":580,"volume":1216,"transactions":9,"vwap":1215},"2026-04-08",46.75,45.76,45.89,45500,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1038,"transactions":9,"vwap":1222},"2026-04-07",45.02,45.07,44.48,45.029999,-0.22,-0.49,{"date":1226,"open":1219,"high":1227,"low":1219,"close":1228,"change":812,"percent_change":92,"volume":1229,"transactions":9,"vwap":1228},"2026-04-06",45.36,45.25,97600,{"date":1231,"open":1232,"high":1233,"low":854,"close":1219,"change":1234,"percent_change":678,"volume":1235,"transactions":9,"vwap":1219},"2026-04-02",44.15,45.080002,0.25,32100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":871,"change":148,"percent_change":1241,"volume":1242,"transactions":9,"vwap":871},"2026-04-01",44.97,45.2,44.51,0.09,131400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":861,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":861},"2026-03-31",43.7,44.82,43.67,1.54,3.57,21300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":197,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",43.26,43.63,42.98,43.19,0.68,59900,{"date":1260,"open":1261,"high":1261,"low":22,"close":1262,"change":856,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-27",43.72,42.9,-2.72,26400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":62,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-26",44.31,45.0099983,44.060001,44.099998,-1.61,26900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1246,"change":1234,"percent_change":678,"volume":964,"transactions":9,"vwap":1246},"2026-03-25",45.22,45.51,44.47,{"date":1279,"open":1227,"high":1227,"low":869,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-24",44.57,-1.28,-2.79,22000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1201,"change":1257,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1201},"2026-03-23",45.71,46.18,45.6,1.51,118900,{"date":1292,"open":834,"high":834,"low":917,"close":1208,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1208},"2026-03-20",-0.65,-1.42,44600,{"date":1297,"open":1215,"high":825,"low":1298,"close":1299,"change":1163,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-19",45.54,45.82,-1.21,53400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":168,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-18",46.85,47.09,46.36,46.38,-1.51,17400,{"date":1311,"open":1304,"high":1312,"low":1304,"close":1305,"change":802,"percent_change":118,"volume":1313,"transactions":9,"vwap":1305},"2026-03-17",47.44,30500,{"date":1315,"open":1316,"high":1213,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-16",46.35,46.67,0.72,1.57,70800,{"date":1322,"open":1323,"high":1324,"low":939,"close":1325,"change":1224,"percent_change":366,"volume":1326,"transactions":9,"vwap":1325},"2026-03-13",46.43,46.74,45.95,69400,{"date":1328,"open":1329,"high":1330,"low":1323,"close":1196,"change":316,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1196},"2026-03-12",46.92,47.31,-1.88,48200,{"date":1334,"open":818,"high":1128,"low":1335,"close":1065,"change":1336,"percent_change":835,"volume":1337,"transactions":9,"vwap":1065},"2026-03-11",46.99,-0.07,28300,{"date":1339,"open":1059,"high":1340,"low":1341,"close":1342,"change":948,"percent_change":970,"volume":1343,"transactions":9,"vwap":1342},"2026-03-10",47.8,47.22,47.4,48900,{"date":1345,"open":909,"high":969,"low":1213,"close":792,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":792},"2026-03-09",-0.01,-0.02,40900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1107,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-06",47.63,48,47.35,47.83,-0.99,132000,{"date":1358,"open":1359,"high":1360,"low":1359,"close":961,"change":1361,"percent_change":819,"volume":1362,"transactions":9,"vwap":961},"2026-03-05",47.9,48.53,0.52,220300,{"date":1364,"open":1365,"high":1352,"low":1341,"close":1005,"change":986,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1005},"2026-03-04",47.29,1.38,151400,{"date":1369,"open":1370,"high":946,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-03",46.080002,45.92,47.14,-0.06,-0.13,122900,{"date":1377,"open":825,"high":1378,"low":825,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-02",47.32,47.2,-0.09,-0.19,57300,{"date":1384,"open":937,"high":1330,"low":947,"close":1365,"change":1209,"percent_change":919,"volume":1385,"transactions":9,"vwap":1365},"2026-02-27",131100,{"date":1387,"open":1388,"high":1389,"low":1335,"close":1389,"change":133,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-26",47.040001,47.45,0.98,107500,{"date":1393,"open":930,"high":1394,"low":685,"close":1335,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1335},"2026-02-25",47,0.6,1.29,40600,{"date":1399,"open":686,"high":1400,"low":686,"close":1401,"change":1257,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-02-24",46.52,46.39,1.49,73000,{"date":1405,"open":1406,"high":1406,"low":834,"close":1286,"change":1150,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1286},"2026-02-23",46.68,-2.74,194400,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1394,"change":48,"percent_change":788,"volume":1413,"transactions":9,"vwap":1394},"2026-02-20",46.22,47.28,150100,{"date":1415,"open":902,"high":910,"low":1416,"close":1417,"change":1418,"percent_change":1224,"volume":1419,"transactions":9,"vwap":1417},"2026-02-19",46.32,46.51,-0.23,81600,{"date":1421,"open":1422,"high":903,"low":1422,"close":1324,"change":477,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1324},"2026-02-18",46.040001,1.74,182400,{"date":1426,"open":1201,"high":1427,"low":848,"close":887,"change":1067,"percent_change":811,"volume":1428,"transactions":9,"vwap":887},"2026-02-17",46.23,225600,{"date":1430,"open":1431,"high":1432,"low":840,"close":1215,"change":1433,"percent_change":1336,"volume":1434,"transactions":9,"vwap":1215},"2026-02-13",45.79,46.21,-0.03,75200,{"date":1436,"open":1330,"high":1330,"low":839,"close":1371,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1371},"2026-02-12",-1.37,-2.9,79000,{"date":1441,"open":747,"high":747,"low":1388,"close":1365,"change":1108,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1365},"2026-02-11",-2.03,191000,{"date":1445,"open":1019,"high":1446,"low":1447,"close":1447,"change":103,"percent_change":787,"volume":1448,"transactions":9,"vwap":1447},"2026-02-10",48.93,48.27,152200,{"date":1450,"open":1451,"high":726,"low":1312,"close":1452,"change":864,"percent_change":1048,"volume":1453,"transactions":9,"vwap":1452},"2026-02-09",47.66,48.029999,327100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":249,"volume":1461,"transactions":9,"vwap":1459},"2026-02-06",47.64,47.94,46.98,47.68,-0.05,116700,{"date":1463,"open":1073,"high":634,"low":1351,"close":968,"change":297,"percent_change":1464,"volume":1465,"transactions":9,"vwap":968},"2026-02-05",-2.19,111300,{"date":1467,"open":1468,"high":1468,"low":800,"close":1184,"change":1469,"percent_change":1437,"volume":1470,"transactions":9,"vwap":1184},"2026-02-04",49.32,-0.68,156000,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1113,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1113},"2026-02-03",51.22,49.17,-2,-3.89,99700,{"date":1479,"open":1480,"high":494,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-02",51.11,51.48,0.16,0.31,125300,{"date":1486,"open":483,"high":1487,"low":1473,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-30",52.040001,51.32,-0.93,-1.78,88400,{"date":1493,"open":1494,"high":1494,"low":513,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-29",52.52,52.25,-0.26,-0.5,113900,{"date":1500,"open":1501,"high":1502,"low":334,"close":1503,"change":1209,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-28",52.8,53.060001,52.51,-0.3,93000,{"date":1507,"open":1508,"high":382,"low":334,"close":464,"change":1482,"percent_change":904,"volume":1509,"transactions":9,"vwap":464},"2026-01-27",52.7,146900,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1503,"change":1514,"percent_change":1009,"volume":1515,"transactions":9,"vwap":1503},"2026-01-26",52.17,52.77,0.39,1103400,{"date":1517,"open":412,"high":1518,"low":323,"close":454,"change":779,"percent_change":357,"volume":1519,"transactions":9,"vwap":454},"2026-01-23",52.35,29900,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":986,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-22",51.9,52.049999,51.8,51.93,1.27,71100,{"date":1529,"open":204,"high":264,"low":1530,"close":1531,"change":779,"percent_change":357,"volume":1532,"transactions":9,"vwap":1531},"2026-01-21",50.83,51.28,116300,{"date":1534,"open":549,"high":15,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-20",51.029999,51.09,-1.24,-2.37,65700,{"date":1541,"open":1542,"high":1542,"low":1543,"close":532,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":532},"2026-01-16",52.85,52.3,-0.4,-0.76,40300,{"date":1548,"open":1549,"high":1549,"low":1550,"close":392,"change":496,"percent_change":1551,"volume":1552,"transactions":9,"vwap":392},"2026-01-15",53.28,52.64,-0.58,57200,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":932,"percent_change":327,"volume":1558,"transactions":9,"vwap":1557},"2026-01-14",53.58,52.66,53.040001,30300,{"date":1560,"open":1561,"high":1562,"low":1555,"close":1563,"change":760,"percent_change":62,"volume":1564,"transactions":9,"vwap":1563},"2026-01-13",54.11,54.43,53.87,58100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1347,"percent_change":1129,"volume":1571,"transactions":9,"vwap":1570},"2026-01-12",54.07,54.42,53.97,54.26,29000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":208,"volume":1579,"transactions":9,"vwap":1577},"2026-01-09",54.35,54.4,53.82,54.28,-0.18,45200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1373,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-08",54.36,54.49,54.0099983,54.46,-0.11,77000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":872,"volume":1198,"transactions":9,"vwap":1593},"2026-01-07",54.47,54.88,54.3,54.52,0.01,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":864,"percent_change":986,"volume":1599,"transactions":9,"vwap":1598},"2026-01-06",54.09,54.51,33000,{"date":1601,"open":1602,"high":1590,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-05",53.52,54.16,0.76,1.42,44200,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1043,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-02",54.25,53.22,53.4,-1.02,26200,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":941,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-31",54.2,53.94,53.95,-0.7,30200,{"date":1622,"open":1577,"high":1623,"low":1577,"close":1624,"change":1373,"percent_change":1586,"volume":1625,"transactions":9,"vwap":1624},"2025-12-30",54.54,54.33,15000,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1223,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",54.17,54.48,54.39,-0.12,39400,{"date":1634,"open":1630,"high":1635,"low":1636,"close":1598,"change":1022,"percent_change":811,"volume":858,"transactions":9,"vwap":1598},"2025-12-26",54.56,54.38,{"date":1638,"open":1603,"high":1639,"low":1603,"close":1640,"change":1055,"percent_change":1483,"volume":1641,"transactions":9,"vwap":1640},"2025-12-24",54.53,54.45,14400,{"date":1643,"open":1597,"high":1644,"low":1645,"close":1577,"change":1067,"percent_change":1241,"volume":1646,"transactions":9,"vwap":1577},"2025-12-23",54.29,54,19000,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1234,"percent_change":133,"volume":1653,"transactions":9,"vwap":1652},"2025-12-22",54.24,54.32,54.13,54.23,13000,{"date":1655,"open":1656,"high":1657,"low":1656,"close":1658,"change":1483,"percent_change":34,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",53.77,54.12,53.98,20700,{"date":1661,"open":1662,"high":1663,"low":1602,"close":1664,"change":34,"percent_change":819,"volume":1665,"transactions":9,"vwap":1664},"2025-12-18",53.59,54.049999,53.67,37200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":366,"volume":1558,"transactions":9,"vwap":1670},"2025-12-17",53.86,53.99,53.09,-0.57,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":103,"volume":1678,"transactions":9,"vwap":1676},"2025-12-16",53.25,53.72,53.66,0.13,57900,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":168,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-15",54.31,53.42,53.53,-1.31,28000,{"date":1687,"open":1639,"high":1688,"low":1689,"close":1649,"change":1504,"percent_change":1043,"volume":1690,"transactions":9,"vwap":1649},"2025-12-12",54.69,54.02,33100,{"date":1692,"open":1582,"high":1693,"low":1592,"close":1623,"change":1460,"percent_change":1380,"volume":1694,"transactions":9,"vwap":1623},"2025-12-11",54.65,48300,{"date":1696,"open":1640,"high":1697,"low":1698,"close":1699,"change":1347,"percent_change":1129,"volume":1571,"transactions":9,"vwap":1699},"2025-12-10",54.77,54.21,54.59,{"date":1701,"open":1624,"high":1702,"low":1624,"close":1703,"change":811,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-09",54.72,54.61,0.2,22800,{"date":1707,"open":1708,"high":1709,"low":1577,"close":1710,"change":1711,"percent_change":1224,"volume":1712,"transactions":9,"vwap":1710},"2025-12-08",54.81,54.86,54.5,-0.27,20000,{"date":1714,"open":1590,"high":1715,"low":1590,"close":1697,"change":1514,"percent_change":1318,"volume":1716,"transactions":9,"vwap":1697},"2025-12-05",55.029999,18700,{"date":1718,"open":1719,"high":1719,"low":1584,"close":1636,"change":811,"percent_change":1704,"volume":1720,"transactions":9,"vwap":1636},"2025-12-04",54.55,21700,{"date":1722,"open":1657,"high":1723,"low":1657,"close":1724,"change":1586,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-03",54.41,54.27,-0.2,13300,{"date":1728,"open":1729,"high":1639,"low":1730,"close":1636,"change":123,"percent_change":128,"volume":1731,"transactions":9,"vwap":1636},"2025-12-02",54.080002,53.96,29700,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1725,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-01",53.73,54.14,53.68,53.91,-0.37,19800,{"date":1741,"open":1742,"high":1561,"low":1742,"close":1561,"change":787,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1561},"2025-11-28",53.8,0.93,9200,{"date":1746,"open":1664,"high":1747,"low":1662,"close":1748,"change":1241,"percent_change":1055,"volume":1749,"transactions":9,"vwap":1748},"2025-11-26",53.84,53.61,25700,{"date":1751,"open":1752,"high":1555,"low":1753,"close":1602,"change":1257,"percent_change":1396,"volume":942,"transactions":9,"vwap":1602},"2025-11-25",53.049999,53,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":396,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-24",52.21,52.89,52.84,2.19,41800,{"date":1762,"open":1763,"high":454,"low":1764,"close":14,"change":1143,"percent_change":1765,"volume":1558,"transactions":9,"vwap":14},"2025-11-21",51.18,51.080002,1.35,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1684,"percent_change":1771,"volume":1461,"transactions":9,"vwap":1770},"2025-11-20",53.16,51,51.02,-2.5,{"date":1773,"open":1508,"high":1753,"low":1774,"close":532,"change":919,"percent_change":1293,"volume":1775,"transactions":9,"vwap":532},"2025-11-19",52.14,26300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":464,"change":1504,"percent_change":1671,"volume":1781,"transactions":9,"vwap":464},"2025-11-18",52.6,52.96,52.18,76500,{"date":1783,"open":393,"high":1784,"low":392,"close":1785,"change":1107,"percent_change":1079,"volume":1313,"transactions":9,"vwap":1785},"2025-11-17",53.75,52.97,{"date":1787,"open":1788,"high":1737,"low":1789,"close":393,"change":1496,"percent_change":1107,"volume":1790,"transactions":9,"vwap":393},"2025-11-14",53.02,52.98,23300,{"date":1792,"open":1703,"high":1693,"low":1676,"close":1793,"change":880,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-13",53.71,-2.17,20100,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1725,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-12",55.29,54.71,54.9,-0.36,44500,{"date":1804,"open":1688,"high":1805,"low":1688,"close":1806,"change":85,"percent_change":780,"volume":913,"transactions":9,"vwap":1806},"2025-11-11",55.19,55.099998,{"date":1808,"open":1702,"high":1809,"low":1575,"close":1591,"change":803,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1591},"2025-11-10",54.94,1.63,62500,{"date":1813,"open":1814,"high":1645,"low":1815,"close":1645,"change":811,"percent_change":1704,"volume":1816,"transactions":9,"vwap":1645},"2025-11-07",53.65,53.17,84000,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":416,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-06",54.85,53.83,53.89,-2.07,30400,{"date":1825,"open":1809,"high":1805,"low":1688,"close":1715,"change":1054,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1715},"2025-11-05",0.15,12700,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-11-04",54.93,55.57,54.89,54.95,-1.08,-1.93,88500,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1380,"percent_change":1209,"volume":1842,"transactions":9,"vwap":1841},"2025-11-03",56.47,55.81,56.029999,17700,{"date":1844,"open":1845,"high":1846,"low":1841,"close":1847,"change":1848,"percent_change":406,"volume":1849,"transactions":9,"vwap":1847},"2025-10-31",56.21,56.37,56.12,0.44,11400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-30",56.0099983,56.39,55.68,-1.09,-1.92,43300,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":108,"percent_change":1504,"volume":1863,"transactions":9,"vwap":1862},"2025-10-29",56.96,56.48,56.77,90200,{"date":1865,"open":1866,"high":21,"low":1867,"close":1867,"change":1067,"percent_change":1241,"volume":1868,"transactions":9,"vwap":1867},"2025-10-28",57.099998,56.94,64300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-27",56.68,56.91,56.54,56.89,1.01,1.81,22600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1848,"percent_change":406,"volume":1884,"transactions":9,"vwap":1883},"2025-10-24",55.93,56.11,55.86,55.88,21400,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":77,"percent_change":467,"volume":1891,"transactions":9,"vwap":1890},"2025-10-23",55.27,55.54,55.25,55.44,11500,{"date":1893,"open":1894,"high":1854,"low":1895,"close":1806,"change":316,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1806},"2025-10-22",55.67,54.75,-1.59,30800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":228,"percent_change":41,"volume":1760,"transactions":9,"vwap":1903},"2025-10-21",55.83,56.060001,55.75,55.99,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":679,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-10-20",54.83,55.8,55.72,2.24,30100,{"date":1912,"open":1689,"high":1913,"low":1689,"close":1710,"change":103,"percent_change":1848,"volume":1914,"transactions":9,"vwap":1710},"2025-10-17",54.66,37900,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1570,"change":1544,"percent_change":1920,"volume":866,"transactions":9,"vwap":1570},"2025-10-16",55.02,55.23,54.040001,-0.73,{"date":1922,"open":1806,"high":1923,"low":1623,"close":1913,"change":1373,"percent_change":1586,"volume":1924,"transactions":9,"vwap":1913},"2025-10-15",55.41,51000,{"date":1926,"open":1698,"high":1927,"low":1563,"close":1702,"change":1725,"percent_change":1801,"volume":1928,"transactions":9,"vwap":1702},"2025-10-14",55.09,78600,{"date":1930,"open":1931,"high":1932,"low":1593,"close":1933,"change":865,"percent_change":187,"volume":1934,"transactions":9,"vwap":1933},"2025-10-13",54.76,54.97,54.92,52600,{"date":1936,"open":1937,"high":1847,"low":1597,"close":1735,"change":971,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1735},"2025-10-10",55.87,-3.22,69300,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":835,"percent_change":1711,"volume":1945,"transactions":9,"vwap":1944},"2025-10-09",56.080002,55.66,55.94,46800,{"date":1947,"open":1948,"high":1949,"low":1883,"close":1950,"change":1951,"percent_change":787,"volume":1620,"transactions":9,"vwap":1950},"2025-10-08",55.97,56.16,56.09,0.28,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1840,"change":1497,"percent_change":316,"volume":1956,"transactions":9,"vwap":1840},"2025-10-07",56.41,55.53,34700,{"date":1958,"open":1944,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-06",56.45,55.61,56.31,0.57,1.02,42600,{"date":1966,"open":1967,"high":1968,"low":1854,"close":1969,"change":1209,"percent_change":1031,"volume":1970,"transactions":9,"vwap":1969},"2025-10-03",55.85,56.13,55.74,28700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1974,"change":123,"percent_change":1976,"volume":897,"transactions":9,"vwap":1974},"2025-10-02",55.64,55.9,55.3,0.85,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1544,"percent_change":62,"volume":1983,"transactions":9,"vwap":1982},"2025-10-01",55.39,55.69,55.34,55.43,26800,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1900,"change":920,"percent_change":1684,"volume":1988,"transactions":9,"vwap":1900},"2025-09-30",56.36,55.47,41400,{"date":1990,"open":1954,"high":1991,"low":1992,"close":1993,"change":98,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-09-29",56.58,56.4,56.57,0.95,16900,{"date":1997,"open":1998,"high":1901,"low":1999,"close":2000,"change":779,"percent_change":77,"volume":2001,"transactions":9,"vwap":2000},"2025-09-26",55.84,55.65,56.040001,26500,{"date":2003,"open":1882,"high":2004,"low":2005,"close":1967,"change":1504,"percent_change":279,"volume":2006,"transactions":9,"vwap":1967},"2025-09-25",55.98,55.38,31400,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1586,"percent_change":1725,"volume":2012,"transactions":9,"vwap":2011},"2025-09-24",56.61,56,56.15,48100,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":1545,"percent_change":2018,"volume":1152,"transactions":9,"vwap":2017},"2025-09-23",57.15,56.2,56.26,-1.33,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1373,"percent_change":1586,"volume":2025,"transactions":9,"vwap":2024},"2025-09-22",56.9,57.16,56.88,57.02,66300,{"date":2027,"open":2024,"high":2028,"low":2029,"close":2028,"change":1008,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-09-19",57.080002,56.8,0.63,26000,{"date":2033,"open":2034,"high":2035,"low":1993,"close":2036,"change":2037,"percent_change":1048,"volume":1044,"transactions":9,"vwap":2036},"2025-09-18",56.66,56.87,56.72,0.41,{"date":2039,"open":2040,"high":1959,"low":1967,"close":1961,"change":148,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1961},"2025-09-17",56.35,0.07,33300,{"date":2044,"open":1845,"high":1961,"low":1903,"close":2045,"change":779,"percent_change":77,"volume":2046,"transactions":9,"vwap":2045},"2025-09-16",56.27,27800,{"date":2048,"open":2049,"high":1950,"low":2049,"close":1942,"change":2050,"percent_change":826,"volume":2051,"transactions":9,"vwap":1942},"2025-09-15",55.52,0.77,53100,{"date":2053,"open":1889,"high":1981,"low":2054,"close":2055,"change":872,"percent_change":148,"volume":1606,"transactions":9,"vwap":2055},"2025-09-12",55.080002,55.31,{"date":2057,"open":1715,"high":2058,"low":2059,"close":1798,"change":2037,"percent_change":1009,"volume":2060,"transactions":9,"vwap":1798},"2025-09-11",55.36,55,64900,{"date":2062,"open":1943,"high":1943,"low":1931,"close":1591,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1591},"2025-09-10",-0.77,-1.38,38600,{"date":2067,"open":2068,"high":1999,"low":2055,"close":1999,"change":218,"percent_change":1143,"volume":2069,"transactions":9,"vwap":1999},"2025-09-09",55.35,50500,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1887,"change":357,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1887},"2025-09-08",55.18,55.37,55.14,0.67,31300,{"date":2078,"open":1917,"high":2079,"low":1629,"close":1800,"change":2080,"percent_change":1067,"volume":858,"transactions":9,"vwap":1800},"2025-09-05",55.22,0.03,{"date":2082,"open":2083,"high":1832,"low":2084,"close":2085,"change":1848,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-04",54.37,54.19,54.87,0.81,56000,{"date":2089,"open":1651,"high":1562,"low":1651,"close":1562,"change":406,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1562},"2025-09-03",1.47,20200,{"date":2093,"open":2094,"high":1814,"low":2095,"close":2096,"change":639,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-02",53.31,52.95,53.64,-0.8,75000,{"date":2100,"open":1652,"high":1574,"low":1820,"close":1567,"change":1381,"percent_change":1133,"volume":2101,"transactions":9,"vwap":1567},"2025-08-29",56800,{"date":2103,"open":1576,"high":1681,"low":1576,"close":1570,"change":55,"percent_change":1037,"volume":1558,"transactions":9,"vwap":1570},"2025-08-28",{"date":2105,"open":1675,"high":1821,"low":2096,"close":2106,"change":148,"percent_change":2041,"volume":1002,"transactions":9,"vwap":2106},"2025-08-27",53.81,{"date":2108,"open":2106,"high":2109,"low":2110,"close":1656,"change":1433,"percent_change":1373,"volume":2111,"transactions":9,"vwap":1656},"2025-08-26",53.85,53.57,22200,{"date":2113,"open":1563,"high":2114,"low":1742,"close":1742,"change":1374,"percent_change":2115,"volume":1145,"transactions":9,"vwap":1742},"2025-08-25",54.18,-0.24,{"date":2117,"open":1753,"high":1919,"low":1753,"close":2118,"change":1175,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-08-22",53.93,2.16,35900,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1544,"volume":2128,"transactions":9,"vwap":2126},"2025-08-21",52.78,52.88,52.55,52.79,-0.21,32000,{"date":2130,"open":2131,"high":1674,"low":2132,"close":1753,"change":1087,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1753},"2025-08-20",53.23,52.48,-0.82,45700,{"date":2136,"open":1820,"high":1821,"low":2137,"close":2138,"change":2139,"percent_change":795,"volume":2140,"transactions":9,"vwap":2138},"2025-08-19",53.39,53.44,-0.52,40200,{"date":2142,"open":2143,"high":1658,"low":1664,"close":1730,"change":1067,"percent_change":1241,"volume":1914,"transactions":9,"vwap":1730},"2025-08-18",53.76,{"date":2145,"open":2106,"high":1698,"low":2146,"close":1737,"change":1055,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1737},"2025-08-15",53.7,0.32,24900,{"date":2150,"open":1683,"high":2118,"low":1683,"close":2151,"change":1129,"percent_change":1336,"volume":813,"transactions":9,"vwap":2151},"2025-08-14",53.74,{"date":2153,"open":2146,"high":2106,"low":2154,"close":2155,"change":228,"percent_change":787,"volume":2156,"transactions":9,"vwap":2155},"2025-08-13",53.55,53.78,39300,{"date":2158,"open":2159,"high":1683,"low":1542,"close":2160,"change":1190,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-08-12",52.87,53.51,1.75,46500,{"date":2164,"open":2095,"high":2165,"low":2166,"close":2166,"change":1801,"percent_change":1469,"volume":2167,"transactions":9,"vwap":2166},"2025-08-11",53.0099983,52.59,23600,{"date":2169,"open":2170,"high":2095,"low":423,"close":2095,"change":2171,"percent_change":77,"volume":2031,"transactions":9,"vwap":2095},"2025-08-08",52.81,0.18,{"date":2173,"open":2174,"high":1674,"low":473,"close":1513,"change":1380,"percent_change":108,"volume":2175,"transactions":9,"vwap":1513},"2025-08-07",53.099998,44900,{"date":2177,"open":2178,"high":2159,"low":463,"close":2179,"change":138,"percent_change":506,"volume":2087,"transactions":9,"vwap":2179},"2025-08-06",52.26,52.86,{"date":2181,"open":403,"high":2182,"low":1524,"close":1524,"change":948,"percent_change":2097,"volume":2183,"transactions":9,"vwap":1524},"2025-08-05",52.34,51700,{"date":2185,"open":2186,"high":531,"low":2186,"close":568,"change":1390,"percent_change":580,"volume":2187,"transactions":9,"vwap":568},"2025-08-04",51.76,24800,{"date":2189,"open":2190,"high":2190,"low":1764,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-08-01",51.78,51.24,-1.46,-2.77,26700,{"date":2196,"open":2197,"high":2197,"low":2198,"close":1508,"change":41,"percent_change":1190,"volume":2199,"transactions":9,"vwap":1508},"2025-07-31",53.48,52.68,28400,{"date":2201,"open":2202,"high":2132,"low":2203,"close":568,"change":1346,"percent_change":1347,"volume":2204,"transactions":9,"vwap":568},"2025-07-30",52.31,51.99,22100,{"date":2206,"open":2207,"high":2207,"low":531,"close":531,"change":2097,"percent_change":1308,"volume":2208,"transactions":9,"vwap":531},"2025-07-29",52.92,29800,{"date":2210,"open":2174,"high":2174,"low":2211,"close":2212,"change":2080,"percent_change":1022,"volume":2167,"transactions":9,"vwap":2212},"2025-07-28",52.9,53.029999,{"date":2214,"open":2215,"high":2216,"low":2215,"close":1753,"change":1067,"percent_change":1241,"volume":2001,"transactions":9,"vwap":1753},"2025-07-25",52.94,53.14,{"date":2218,"open":2174,"high":2219,"low":2179,"close":2095,"change":305,"percent_change":780,"volume":2220,"transactions":9,"vwap":2095},"2025-07-24",53.11,161600,{"date":2222,"open":1542,"high":1542,"low":1503,"close":382,"change":1346,"percent_change":1347,"volume":2223,"transactions":9,"vwap":382},"2025-07-23",34300,{"date":2225,"open":1757,"high":1757,"low":473,"close":443,"change":590,"percent_change":835,"volume":2226,"transactions":9,"vwap":443},"2025-07-22",25300,{"date":2228,"open":1550,"high":2165,"low":1550,"close":2229,"change":19,"percent_change":48,"volume":2230,"transactions":9,"vwap":2229},"2025-07-21",52.83,27600,{"date":2232,"open":1494,"high":2233,"low":2182,"close":2233,"change":78,"percent_change":228,"volume":1646,"transactions":9,"vwap":2233},"2025-07-18",52.57,{"date":2235,"open":1525,"high":2236,"low":1525,"close":334,"change":48,"percent_change":2237,"volume":1964,"transactions":9,"vwap":334},"2025-07-17",52.5,0.94,{"date":2239,"open":2240,"high":2241,"low":185,"close":2240,"change":872,"percent_change":148,"volume":2242,"transactions":9,"vwap":2240},"2025-07-16",51.94,52.029999,29500,{"date":2244,"open":1495,"high":1495,"low":483,"close":2245,"change":1586,"percent_change":2127,"volume":2246,"transactions":9,"vwap":2245},"2025-07-15",51.92,70400,{"date":2248,"open":2249,"high":285,"low":2249,"close":2241,"change":218,"percent_change":84,"volume":1795,"transactions":9,"vwap":2241},"2025-07-14",51.61,{"date":2251,"open":2252,"high":1522,"low":2253,"close":2254,"change":1031,"percent_change":1163,"volume":2255,"transactions":9,"vwap":2254},"2025-07-11",51.73,51.6,51.65,38800,{"date":2257,"open":1487,"high":383,"low":13,"close":2240,"change":1381,"percent_change":1801,"volume":1519,"transactions":9,"vwap":2240},"2025-07-10",{"date":2259,"open":2260,"high":2261,"low":2262,"close":383,"change":77,"percent_change":2263,"volume":2264,"transactions":9,"vwap":383},"2025-07-09",51.95,52.24,51.89,0.66,23700,{"date":2266,"open":1518,"high":1518,"low":2254,"close":474,"change":919,"percent_change":1293,"volume":1690,"transactions":9,"vwap":474},"2025-07-08",{"date":2268,"open":2269,"high":2270,"low":2271,"close":383,"change":1380,"percent_change":108,"volume":2272,"transactions":9,"vwap":383},"2025-07-07",52,52.27,51.97,20500,{"date":2274,"open":2275,"high":531,"low":2275,"close":568,"change":133,"percent_change":1001,"volume":2276,"transactions":9,"vwap":568},"2025-07-03",51.91,16000,{"date":2278,"open":2254,"high":412,"low":264,"close":2186,"change":872,"percent_change":148,"volume":2279,"transactions":9,"vwap":2186},"2025-07-02",28100,{"date":2281,"open":285,"high":2270,"low":311,"close":372,"change":2282,"percent_change":1079,"volume":2283,"transactions":9,"vwap":372},"2025-07-01",-0.47,38000,{"date":2285,"open":2286,"high":2286,"low":2241,"close":1756,"change":2171,"percent_change":864,"volume":2287,"transactions":9,"vwap":1756},"2025-06-30",52.4,29600,{"date":2289,"open":322,"high":1487,"low":312,"close":2241,"change":864,"percent_change":1257,"volume":2290,"transactions":9,"vwap":2241},"2025-06-27",31000,{"date":2292,"open":2293,"high":372,"low":2294,"close":2295,"change":1318,"percent_change":2296,"volume":1210,"transactions":9,"vwap":2295},"2025-06-26",51.099998,51.0099983,51.68,1.41,{"date":2298,"open":2299,"high":1488,"low":2300,"close":2301,"change":1380,"percent_change":1578,"volume":2302,"transactions":9,"vwap":2301},"2025-06-25",51.2,50.86,50.96,17200,{"date":2304,"open":224,"high":2305,"low":224,"close":2306,"change":888,"percent_change":337,"volume":2076,"transactions":9,"vwap":2306},"2025-06-24",51.16,51.049999,{"date":2308,"open":2309,"high":1173,"low":1112,"close":2310,"change":218,"percent_change":2050,"volume":2311,"transactions":9,"vwap":2310},"2025-06-23",49.39,49.88,27000,{"date":2313,"open":2314,"high":2315,"low":737,"close":2316,"change":1374,"percent_change":1496,"volume":2287,"transactions":9,"vwap":2316},"2025-06-20",49.95,50.12,49.5,{"date":2318,"open":2319,"high":2320,"low":2321,"close":1167,"change":1380,"percent_change":1578,"volume":2322,"transactions":9,"vwap":1167},"2025-06-18",49.79,49.98,49.61,33400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":1671,"percent_change":1164,"volume":2230,"transactions":9,"vwap":2327},"2025-06-17",49.94,50.21,49.72,{"date":2329,"open":134,"high":2330,"low":134,"close":2330,"change":963,"percent_change":91,"volume":1749,"transactions":9,"vwap":2330},"2025-06-16",50.29,{"date":2332,"open":2333,"high":2334,"low":993,"close":1099,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1099},"2025-06-13",49.31,49.74,-0.67,-1.34,39000,{"date":2339,"open":2340,"high":2341,"low":2314,"close":2342,"change":2115,"percent_change":1107,"volume":2343,"transactions":9,"vwap":2342},"2025-06-12",50.049999,50.17,50,24400,{"date":2345,"open":2346,"high":2347,"low":983,"close":353,"change":835,"percent_change":1504,"volume":2348,"transactions":9,"vwap":353},"2025-06-11",50.5,50.6,38900,{"date":2350,"open":2351,"high":2351,"low":2320,"close":2352,"change":1594,"percent_change":872,"volume":2111,"transactions":9,"vwap":2352},"2025-06-10",50.47,50.39,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":1433,"percent_change":1373,"volume":2359,"transactions":9,"vwap":2358},"2025-06-09",50.48,50.59,50.28,50.38,33800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":236,"change":34,"percent_change":2365,"volume":1210,"transactions":9,"vwap":236},"2025-06-06",50.26,50.51,50.19,1.16,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1055,"percent_change":77,"volume":2372,"transactions":9,"vwap":2371},"2025-06-05",49.96,50.3,49.71,49.83,41600,{"date":2374,"open":984,"high":1092,"low":984,"close":2375,"change":55,"percent_change":2376,"volume":781,"transactions":9,"vwap":2375},"2025-06-04",49.66,0.91,{"date":2378,"open":1137,"high":737,"low":739,"close":1168,"change":1067,"percent_change":1068,"volume":2379,"transactions":9,"vwap":1168},"2025-06-03",18500,{"date":2381,"open":976,"high":2382,"low":1124,"close":2382,"change":19,"percent_change":98,"volume":2046,"transactions":9,"vwap":2382},"2025-06-02",49.16,{"date":2384,"open":1006,"high":1084,"low":726,"close":656,"change":1055,"percent_change":864,"volume":2385,"transactions":9,"vwap":656},"2025-05-30",58500,{"date":2387,"open":992,"high":992,"low":2388,"close":2389,"change":2390,"percent_change":69,"volume":2391,"transactions":9,"vwap":2389},"2025-05-29",48.52,48.73,-0.25,57500,{"date":2393,"open":2394,"high":984,"low":1104,"close":2395,"change":835,"percent_change":496,"volume":2396,"transactions":9,"vwap":2395},"2025-05-28",49.14,48.98,87600,{"date":2398,"open":1041,"high":1179,"low":635,"close":740,"change":447,"percent_change":2399,"volume":1877,"transactions":9,"vwap":740},"2025-05-27",1.72,{"date":2401,"open":2402,"high":2403,"low":2402,"close":705,"change":69,"percent_change":2404,"volume":1970,"transactions":9,"vwap":705},"2025-05-23",47.92,48.55,-1.04,{"date":2406,"open":1085,"high":2407,"low":2408,"close":1000,"change":78,"percent_change":197,"volume":2302,"transactions":9,"vwap":1000},"2025-05-22",49.080002,48.64,{"date":2410,"open":1000,"high":2309,"low":1078,"close":2411,"change":1163,"percent_change":416,"volume":2006,"transactions":9,"vwap":2411},"2025-05-21",48.67,{"date":2413,"open":1468,"high":984,"low":2414,"close":1118,"change":496,"percent_change":2415,"volume":1795,"transactions":9,"vwap":1118},"2025-05-20",48.91,-0.63,{"date":2417,"open":1184,"high":1174,"low":1184,"close":2418,"change":1346,"percent_change":1347,"volume":2419,"transactions":9,"vwap":2418},"2025-05-19",49.54,100100,{"date":2421,"open":737,"high":2422,"low":2333,"close":738,"change":994,"percent_change":803,"volume":1283,"transactions":9,"vwap":738},"2025-05-16",49.56,{"date":2424,"open":2425,"high":2426,"low":2427,"close":1100,"change":2428,"percent_change":1671,"volume":2046,"transactions":9,"vwap":1100},"2025-05-15",49.11,49.37,48.85,-0.28,{"date":2430,"open":626,"high":2431,"low":626,"close":2432,"change":864,"percent_change":2433,"volume":1571,"transactions":9,"vwap":2432},"2025-05-14",49.51,49.4,0.71,{"date":2435,"open":1360,"high":1118,"low":2436,"close":1114,"change":1048,"percent_change":1289,"volume":2437,"transactions":9,"vwap":1114},"2025-05-13",48.47,53700,{"date":2439,"open":778,"high":766,"low":2440,"close":766,"change":91,"percent_change":2441,"volume":2442,"transactions":9,"vwap":766},"2025-05-12",47.6,4.21,78300,{"date":2444,"open":2445,"high":903,"low":1287,"close":677,"change":1223,"percent_change":2282,"volume":2446,"transactions":9,"vwap":677},"2025-05-09",46.78,16800,{"date":2448,"open":786,"high":2449,"low":2450,"close":892,"change":1361,"percent_change":396,"volume":2451,"transactions":9,"vwap":892},"2025-05-08",46.96,46.27,37700,{"date":2453,"open":1432,"high":2454,"low":1286,"close":2455,"change":2041,"percent_change":1826,"volume":2456,"transactions":9,"vwap":2455},"2025-05-07",46.5,46.07,46100,{"date":2458,"open":2459,"high":1323,"low":2459,"close":2460,"change":948,"percent_change":1079,"volume":2461,"transactions":9,"vwap":2460},"2025-05-06",45.84,46,30700,{"date":2463,"open":2464,"high":2465,"low":2464,"close":930,"change":1374,"percent_change":2428,"volume":2466,"transactions":9,"vwap":930},"2025-05-05",45.93,46.66,103500,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":1976,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-02",46.11,46.77,46.55,1.86,43800,{"date":2475,"open":2476,"high":1287,"low":2477,"close":839,"change":2030,"percent_change":2478,"volume":2479,"transactions":9,"vwap":839},"2025-05-01",45.98,45.64,1.4,48500,{"date":2481,"open":2482,"high":870,"low":2483,"close":1220,"change":1346,"percent_change":1347,"volume":1145,"transactions":9,"vwap":1220},"2025-04-30",44.18,43.83,{"date":2485,"open":1221,"high":2486,"low":1221,"close":1233,"change":1483,"percent_change":1143,"volume":2487,"transactions":9,"vwap":1233},"2025-04-29",45.16,108000,{"date":2489,"open":33,"high":1233,"low":2490,"close":871,"change":1433,"percent_change":1336,"volume":1081,"transactions":9,"vwap":871},"2025-04-28",44.32,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":98,"percent_change":113,"volume":2497,"transactions":9,"vwap":2496},"2025-04-25",44.49,44.85,44.38,44.8,51300,{"date":177,"open":2499,"high":1267,"low":2499,"close":2500,"change":113,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},43.07,44.27,2.79,71900]