[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTH":3,"homepage-market-summary":29,"stock-historical-PTH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PTH","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 Exchange-Traded Fund Trust Invesco Dorsey Wright Healthcare Momentum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.4266,6.1058,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},58.56,61.9,58.38,61.3,-2.74,-4.47,33160.453545,64.1,44.47,25900.357717478088,71.8,5026,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},35.78,20588,7514489.787087,51.59,"2025-04-24",[183,186,196,207,218,228,238,249,260,270,280,290,301,311,322,333,344,355,365,376,386,397,407,415,425,434,445,455,466,475,484,494,504,515,525,534,544,555,565,574,584,594,604,614,623,634,645,655,666,677,686,696,706,714,722,733,744,755,766,776,787,796,803,811,820,827,834,840,846,854,861,868,875,883,891,897,904,912,921,928,936,942,950,958,964,972,979,986,992,1001,1009,1016,1020,1026,1033,1039,1044,1052,1059,1067,1074,1083,1092,1099,1105,1111,1119,1125,1132,1140,1147,1154,1162,1170,1174,1183,1191,1197,1204,1212,1217,1223,1229,1237,1244,1248,1254,1259,1266,1273,1279,1287,1294,1302,1308,1316,1323,1329,1337,1344,1351,1358,1367,1374,1380,1384,1388,1393,1400,1405,1410,1417,1422,1427,1434,1440,1446,1451,1459,1464,1469,1474,1481,1484,1490,1495,1498,1502,1510,1516,1522,1529,1533,1538,1546,1551,1555,1562,1568,1574,1580,1584,1591,1595,1600,1607,1613,1618,1623,1629,1634,1640,1645,1651,1654,1660,1664,1669,1675,1683,1690,1696,1700,1704,1711,1719,1723,1728,1732,1737,1743,1750,1757,1762,1770,1777,1783,1788,1792,1796,1799,1803,1808,1813,1820,1824,1830,1835,1841,1847,1852,1857,1861,1868,1874,1879,1884,1892,1896,1901,1908,1913,1920,1927,1933,1938,1944,1952,1958,1963,1967,1972,1977,1982,1987,1992,1997,2003,2009,2015,2022,2028,2034,2039,2045,2052,2057,2064,2070,2075,2082,2087,2091,2096,2102,2107,2112,2117,2121,2125,2129,2134,2141,2147,2153,2158,2165,2172,2177,2184,2191,2198,2203,2208,2214,2222,2228,2234,2240,2243,2248,2255,2258,2264,2269,2274,2277,2282,2288,2292,2298,2302,2309,2314,2320,2323,2327,2332,2335,2342,2344,2347,2353,2357,2361,2366,2372,2377,2381,2385,2387,2392,2396,2400,2403,2407,2411,2414,2419,2426,2432,2436,2440,2445,2450,2454,2460,2464,2468,2472,2477,2483,2488,2494,2500,2504,2509,2516,2523,2528,2533,2537,2541,2545,2547],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},446,58.9534,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",60.28,61.5094,59.85,1.0918,1.81,40391.199213,264,60.8604,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",60.11,60.29,59.81,60.2082,0.5482,0.92,14828.84334,227,60.0164,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",60.55,61.01,59.5686,59.66,-1.1,-1.81,55103.245666,491,60.3404,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",61.53,61.9775,60.76,-0.8178,-1.33,71894.9141,630,61.3451,{"date":229,"open":220,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",62.18,60.8301,61.5778,-0.2923,-0.47,83189.115774,192,60.9989,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",61.51,62.33,61.2632,61.8701,0.2741,0.44,24897.320311,178,61.9406,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",61.72,62.0799,61.155,61.596,0.058,0.09,10751.877467,177,61.6575,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",60.3,61.538,60,0.9447,1.56,36646.4284,320,60.9031,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",62.23,60.4299,60.5933,-1.8278,-2.93,35518.491426,225,60.7644,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",61.48,62.63,62.4211,0.8987,1.46,71874.203565,341,62.4835,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",61.24,61.82,61.12,61.5224,0.3805,0.62,28527.764013,247,61.5306,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",62.1967,60.985,61.1419,-0.8805,-1.42,21465.445092,302,61.2707,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",61.98,62.86,61.88,62.0224,1.2783,2.1,76939.430998,390,62.1353,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",61.09,61.4142,60.18,60.7441,-0.0593,-0.1,44313.394633,447,61.0792,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",61.47,61.585,60.41,60.8034,-0.8075,-1.31,58854.712,557,60.7231,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",60.97,61.825,60.59,61.6109,0.8417,1.39,45424.078094,241,61.0243,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",61.35,61.84,60.7692,0.1901,0.31,17099.381692,211,61.0078,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",60.98,61.38,60.27,60.5791,-0.8791,-1.43,18734.967,254,60.9119,{"date":377,"open":378,"high":379,"low":20,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",61.64,61.8333,61.4582,-0.2591,-0.42,36595.04998,431,61.503,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-08",61.2,62.22,60.67,61.7173,0.5889,0.96,12958.241274,184,61.6039,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":363,"vwap":406},"2026-09-04",61.15,61.34,60.74,61.1284,-0.2357,-0.38,18038.834389,60.9377,{"date":408,"open":409,"high":410,"low":390,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":50,"vwap":414},"2026-09-03",61.16,61.3641,-0.0859,-0.14,17681.349,61.1443,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":309,"vwap":424},"2026-09-02",61.3732,62.12,60.4,61.45,0.5216,0.86,192563.521306,61.0726,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":88,"volume":431,"transactions":432,"vwap":433},"2026-09-01",60.54,61.045,60.9284,0.1343,76831.474044,255,60.9,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",60.14,60.86,60.04,60.7941,-0.272,-0.45,16612.992466,295,60.3121,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",63.46,61.03,61.0661,-2.4667,-3.88,23603.292823,303,61.6849,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",63.604,63.827,63.49,63.5328,-0.0962,-0.15,22663.060791,261,63.6624,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":50,"vwap":474},"2026-08-26",63.27,63.629,62.985,0.0744,0.12,9295.830261,63.3794,{"date":476,"open":477,"high":127,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",63.03,63.5546,1.1565,1.85,23215.325138,363,63.5579,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",62.55,61.805,62.3981,-0.578,-0.92,92784.504079,454,62.4278,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":351,"volume":501,"transactions":502,"vwap":503},"2026-08-21",62.32,63.2,62.15,62.9761,0.8651,16619.661623,321,62.9248,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",62.87,62.9499,62.026,62.111,-1.9614,-3.06,18547.817495,444,62.6006,{"date":516,"open":517,"high":24,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",62.83,62.54,64.0724,3.3139,5.45,22658.528781,434,63.292,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":111,"volume":532,"transactions":309,"vwap":533},"2026-08-18",60.715,60.989267,60.38,60.7585,-0.1031,13873.247225,60.7297,{"date":535,"open":436,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",60.91,60.05,60.8616,0.5116,0.85,21301.640713,336,60.6395,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",59.71,60.36792,59.2697,60.35,0.4628,0.77,29983.004946,246,59.8052,{"date":556,"open":557,"high":536,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",60.62,59.8066,59.8872,-0.5438,-0.9,34923.164203,541,60.3089,{"date":566,"open":419,"high":567,"low":568,"close":569,"change":570,"percent_change":551,"volume":571,"transactions":572,"vwap":573},"2026-08-12",60.89,60.2848,60.431,0.4606,30666.432146,445,60.524,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",61.3299,59.94,59.9704,-1.0193,-1.67,66567.612454,345,60.1291,{"date":585,"open":586,"high":587,"low":264,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",60.24,61.21,60.9897,0.6341,1.05,71213.6858,548,60.9393,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",59.45,60.37,60.3556,1.4456,2.45,56990.189738,507,59.8503,{"date":605,"open":546,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",60.3601,58.87,58.91,-1.1864,-1.97,136927.004267,418,59.0684,{"date":615,"open":438,"high":527,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",59.67,60.0964,0.4911,0.82,62964.312708,459,60.1628,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",58.69,59.68,58.51,59.6053,1.4724,2.53,33013.750169,301,59.1941,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",57.82,58.39,57.05,58.1329,0.0366,0.06,31551.756432,309,58.0161,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",59.97,57.71,58.0963,-1.1717,-1.98,38181.209044,399,58.6449,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",57.24,59.373008,57.21,59.268,2.188,3.83,45267.5402,285,59.2058,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",57.98,58.295,56.745,57.08,-0.903,-1.56,73348.042962,489,57.4863,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":563,"vwap":685},"2026-07-28",58.13,56.61,57.983,-0.3388,-0.58,65382.66,57.613,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":382,"volume":693,"transactions":694,"vwap":695},"2026-07-27",59.09,59.44,58.16,58.3218,-0.2482,73533.414572,626,58.4541,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",59.53,58.54,58.57,-0.8248,-1.39,28342.175817,378,58.7847,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":412,"volume":712,"transactions":194,"vwap":713},"2026-07-23",58.7,59.65,59.3948,-0.0852,35385.952731,59.4661,{"date":715,"open":438,"high":438,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":553,"vwap":721},"2026-07-22",59.36,59.48,-0.5737,-0.96,132013.251941,59.814,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",58.47,60.0897,58.4,60.0537,1.8324,3.15,228211.408542,574,59.5214,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",59.79,60.179,58.14,58.2213,-1.3251,-2.23,783636.478575,1110,59.1192,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",57.54,59.59,57.12,59.5464,1.3273,2.28,96397.85676,259,59.3648,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",59.898262,59.99,58.01,58.2191,-1.6057,-2.68,11106.649075,195,58.8726,{"date":767,"open":768,"high":190,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",59.19,58.865,59.8248,0.5257,0.89,16218.662311,206,59.3437,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",58.92,59.5,58.74,59.2991,0.5991,1.02,11595.870825,183,59.152,{"date":788,"open":789,"high":789,"low":790,"close":708,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",59.72,58.34,-1.2,-2,18708.063152,234,58.7282,{"date":797,"open":798,"high":798,"low":688,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",61.49,59.9,-1.77,-2.87,10800,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",60.56,61.78,61.67,1.21,2,38900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-08",60.66,60.81,59.46,60.46,-0.49,-0.8,23400,{"date":821,"open":822,"high":282,"low":823,"close":824,"change":256,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-07",61.02,60.12,60.95,0.15,103500,{"date":828,"open":829,"high":830,"low":829,"close":437,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":437},"2026-07-06",60.78,61.4,0.3,0.5,370000,{"date":835,"open":836,"high":837,"low":758,"close":805,"change":245,"percent_change":838,"volume":839,"transactions":9,"vwap":805},"2026-07-02",60.23,60.57,0.73,55800,{"date":841,"open":369,"high":199,"low":842,"close":823,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":823},"2026-07-01",59.63,0.36,0.6,13600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":831,"volume":853,"transactions":9,"vwap":851},"2026-06-30",59.91,60.25,59.2,59.76,0.18,65000,{"date":855,"open":856,"high":747,"low":857,"close":858,"change":286,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",58.45,57.85,59.58,2.51,32400,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",56.96,58.12,1.41,2.49,9800,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":141,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-25",56.42,57.52,56.71,1.9,12700,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",55.33,56.14,55.65,0.65,1.18,7600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":136,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-23",54.29,55.52,54.24,55,0.84,12000,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":266,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-22",53.82,54.54,2.94,39500,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":843,"volume":903,"transactions":9,"vwap":901},"2026-06-18",53.21,52.41,52.98,0.19,4200,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",52,53.42,52.79,0.98,1.89,8100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",52.25,52.29,51.52,51.81,-0.26,-0.5,4900,{"date":922,"open":923,"high":923,"low":917,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-15",52.26,52.07,0.42,0.81,3000,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":174,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-12",51.39,51.8,51.34,51.65,1.97,6200,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":903,"transactions":9,"vwap":939},"2026-06-11",50.11,50.65,1.72,3.52,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",49.75,50.4,48.93,-1.03,-2.06,4600,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-06-09",49.61,49.96,48.67,1.01,2.06,7000,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":51,"percent_change":955,"volume":963,"transactions":9,"vwap":962},"2026-06-08",49.84,48.87,48.95,2300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",49.88,48.45,48.46,-1.45,-2.91,13400,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":551,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-04",49.26,50.2,49.91,1.57,6600,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",48.47,49.14,0.79,1.63,20600,{"date":987,"open":938,"high":938,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-02",48.35,-2.5,-4.92,11800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",51.36,51.41,50.8,50.85,-1.11,-2.14,10600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":88,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",51.82,51.97,51.61,51.96,0.43,9300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1011,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-05-28",51.74,51.89,51.53,0,14500,{"date":1017,"open":924,"high":924,"low":1011,"close":1011,"change":852,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1011},"2026-05-27",0.35,1700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1023,"change":80,"percent_change":1025,"volume":903,"transactions":9,"vwap":1023},"2026-05-26",51.28,51.56,51.24,0.66,{"date":1027,"open":933,"high":1028,"low":1029,"close":1030,"change":382,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-22",51.71,51.15,51.22,-0.81,4100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1014,"percent_change":1014,"volume":963,"transactions":9,"vwap":1038},"2026-05-21",51.43,51.67,50.94,51.64,{"date":1040,"open":1041,"high":1038,"low":1041,"close":1038,"change":94,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1038},"2026-05-20",50.76,3.92,8200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",49.76,50.080002,49.69,-0.18,-0.36,3300,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-18",51.3,49.87,-1.22,-2.39,10000,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",51.77,50.75,51.09,-1.5,-2.85,6900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":151,"percent_change":1073,"volume":963,"transactions":9,"vwap":1072},"2026-05-14",52.52,52.63,52.060001,52.59,0.08,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",51.98,52.6,51.55,52.55,0.64,1.23,5100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-12",51.57,51.93,51.32,51.91,0.27,0.52,19400,{"date":1093,"open":1094,"high":1095,"low":1078,"close":1038,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1038},"2026-05-11",51.58,52.56,0.21,0.41,4400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1035,"change":1073,"percent_change":1104,"volume":978,"transactions":9,"vwap":1035},"2026-05-08",51.42,51.76,51.33,0.16,{"date":1106,"open":1079,"high":1079,"low":1107,"close":1108,"change":702,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-07",50.96,51.35,-2.64,18600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":422,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-06",52.4,52.76,51.7,52.74,1.66,5800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":361,"percent_change":844,"volume":957,"transactions":9,"vwap":1124},"2026-05-05",52.3,52.53,51.62,51.88,{"date":1126,"open":1127,"high":1115,"low":1128,"close":1085,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1085},"2026-05-04",50.42,50.19,1.14,2.26,86600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":111,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",50.7,50.92,50.36,50.43,-0.34,11300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":910,"volume":1082,"transactions":9,"vwap":1145},"2026-04-30",50.13,50.61,50.12,50.6,0.94,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",50.54,49.66,-0.91,-1.8,4000,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-28",51.38,50.48,50.57,-1.53,-2.94,8800,{"date":1163,"open":1164,"high":1165,"low":906,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-27",52.33,52.99,52.099998,-0.03,-0.06,5900,{"date":1171,"open":1028,"high":1172,"low":1023,"close":1172,"change":1049,"percent_change":1138,"volume":1173,"transactions":9,"vwap":1172},"2026-04-24",52.13,6100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-23",53.23,53.31,52.11,52.31,-0.93,-1.75,13800,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-22",53.75,53.17,53.24,-0.05,-0.09,7300,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1194,"change":1195,"percent_change":441,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",53.22,53.29,-0.24,1500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":462,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",53.8,54,53.53,-0.08,4500,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-17",52.9,53.67,53.61,1.35,2.58,2700,{"date":1213,"open":1214,"high":923,"low":906,"close":923,"change":1215,"percent_change":382,"volume":1216,"transactions":9,"vwap":923},"2026-04-16",52.17,-0.22,2800,{"date":1218,"open":1069,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1096,"volume":1058,"transactions":9,"vwap":1221},"2026-04-15",52.69,51.84,52.48,0.11,{"date":1224,"open":906,"high":1079,"low":906,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",52.37,1.36,2.67,9500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1209,"volume":1236,"transactions":9,"vwap":1234},"2026-04-13",50.51,51.2,50.29,51.0099983,0.68,14900,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":610,"volume":1243,"transactions":9,"vwap":1241},"2026-04-10",51.49,50.14,50.33,-1.01,3400,{"date":1245,"open":1158,"high":1246,"low":1158,"close":932,"change":1247,"percent_change":116,"volume":1051,"transactions":9,"vwap":932},"2026-04-09",51.44,0.61,{"date":1249,"open":1087,"high":1087,"low":1250,"close":1251,"change":174,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-08",50.46,50.73,2.01,9600,{"date":1255,"open":1256,"high":137,"low":1257,"close":137,"change":106,"percent_change":44,"volume":1258,"transactions":9,"vwap":137},"2026-04-07",49.44,49.18,3200,{"date":1260,"open":1055,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":382,"volume":1265,"transactions":9,"vwap":1263},"2026-04-06",49.98,49.42,49.49,-0.21,18100,{"date":1267,"open":1268,"high":137,"low":1269,"close":1270,"change":1271,"percent_change":983,"volume":1272,"transactions":9,"vwap":1270},"2026-04-02",48.73,48.19,49.7,0.39,2600,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":361,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",49.83,49.31,0.63,3600,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",46.9,49.049999,49,2.56,5.51,16800,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1195,"volume":1293,"transactions":9,"vwap":1291},"2026-03-30",47.080002,46.42,46.44,-0.11,1800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",47.93,46.52,46.55,-1.64,-3.4,1400,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1269,"change":925,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1269},"2026-03-26",47.94,48.56,0.88,2000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-25",47.029999,48.049999,47.77,1.37,2.95,6400,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1286,"transactions":9,"vwap":1320},"2026-03-24",46.62,46.09,46.4,-0.57,-1.21,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":1007,"percent_change":203,"volume":1328,"transactions":9,"vwap":1327},"2026-03-23",47.36,47.59,46.97,5600,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-20",47.73,46.3,46.54,-1.09,-2.29,7100,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":1343,"volume":1153,"transactions":9,"vwap":1341},"2026-03-19",46.67,47.86,47.63,0.56,1.19,{"date":1345,"open":1331,"high":1331,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",47.060001,47.07,-0.94,-1.96,24500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":472,"percent_change":1357,"volume":1328,"transactions":9,"vwap":1356},"2026-03-17",48.14,48.29,47.9,48.0099983,0.25,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-16",47.92,48.24,47.87,47.89,0.71,1.5,8400,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":329,"percent_change":1264,"volume":1373,"transactions":9,"vwap":1372},"2026-03-13",47.79,47.95,46.96,47.18,6300,{"date":1375,"open":1376,"high":1376,"low":1371,"close":1377,"change":1378,"percent_change":1379,"volume":1228,"transactions":9,"vwap":1377},"2026-03-12",48.32,47.28,-1.58,-3.23,{"date":1381,"open":962,"high":974,"low":1305,"close":1382,"change":1138,"percent_change":1383,"volume":1139,"transactions":9,"vwap":1382},"2026-03-11",48.86,-0.69,{"date":1385,"open":1283,"high":1386,"low":1283,"close":1387,"change":825,"percent_change":361,"volume":1082,"transactions":9,"vwap":1387},"2026-03-10",49.46,49.2,{"date":1389,"open":1390,"high":1282,"low":1390,"close":1282,"change":590,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1282},"2026-03-09",47.68,2.19,7500,{"date":1394,"open":1340,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":963,"transactions":9,"vwap":1397},"2026-03-06",48.080002,47.35,48,-0.31,-0.64,{"date":1401,"open":1402,"high":1402,"low":1355,"close":1403,"change":719,"percent_change":1404,"volume":1278,"transactions":9,"vwap":1403},"2026-03-05",48.85,48.31,-1.95,{"date":1406,"open":1407,"high":1263,"low":1407,"close":1408,"change":1306,"percent_change":1409,"volume":1243,"transactions":9,"vwap":1408},"2026-03-04",48.84,49.27,1.82,{"date":1411,"open":1412,"high":1382,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":890,"transactions":9,"vwap":1414},"2026-03-03",47.97,47.71,48.39,-1.14,-2.3,{"date":1418,"open":962,"high":1419,"low":962,"close":1420,"change":1421,"percent_change":683,"volume":903,"transactions":9,"vwap":1420},"2026-03-02",49.72,49.53,-0.29,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1050,"percent_change":65,"volume":1173,"transactions":9,"vwap":1426},"2026-02-27",49.45,49.9,49.82,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1342,"volume":1433,"transactions":9,"vwap":1430},"2026-02-26",49.63,50.18,49.17,0.28,10100,{"date":1435,"open":953,"high":1436,"low":1055,"close":1425,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1425},"2026-02-25",50.5,0.1,0.2,13000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":37,"percent_change":881,"volume":1445,"transactions":9,"vwap":1444},"2026-02-24",49.22,49.92,49.8,12800,{"date":1447,"open":1448,"high":1429,"low":1449,"close":1442,"change":831,"percent_change":1247,"volume":1450,"transactions":9,"vwap":1442},"2026-02-23",48.96,48.88,3700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":404,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-20",49.080002,49.21,48.68,48.92,-0.77,5300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1462,"change":81,"percent_change":1432,"volume":1450,"transactions":9,"vwap":1462},"2026-02-19",48.9,49.3,48.38,{"date":1465,"open":1453,"high":1466,"low":1453,"close":1467,"change":256,"percent_change":852,"volume":1468,"transactions":9,"vwap":1467},"2026-02-18",49.56,49.16,1900,{"date":1470,"open":1471,"high":974,"low":1471,"close":1472,"change":1146,"percent_change":94,"volume":1473,"transactions":9,"vwap":1472},"2026-02-17",48.060001,49.07,11000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":234,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-13",48.61,49.25,48.13,-0.97,6000,{"date":1482,"open":1477,"high":1477,"low":1361,"close":1483,"change":1215,"percent_change":441,"volume":1032,"transactions":9,"vwap":1483},"2026-02-12",48.6,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":641,"volume":920,"transactions":9,"vwap":1488},"2026-02-11",48.94,47.34,48.82,0.03,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":412,"percent_change":1421,"volume":1203,"transactions":9,"vwap":1494},"2026-02-10",49.040001,48.57,48.79,{"date":1496,"open":1497,"high":1431,"low":1493,"close":946,"change":902,"percent_change":1271,"volume":978,"transactions":9,"vwap":946},"2026-02-09",48.76,{"date":1499,"open":1360,"high":1407,"low":1360,"close":1500,"change":1501,"percent_change":662,"volume":874,"transactions":9,"vwap":1500},"2026-02-06",48.74,1.8,{"date":1503,"open":1355,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-05",48.28,46.89,46.94,-1.34,-2.78,44000,{"date":1511,"open":1402,"high":1512,"low":1513,"close":1504,"change":372,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1504},"2026-02-04",49.099998,47.69,-2.88,7800,{"date":1517,"open":1518,"high":1144,"low":1519,"close":1520,"change":843,"percent_change":838,"volume":1521,"transactions":9,"vwap":1520},"2026-02-03",49.52,49.12,49.71,9400,{"date":1523,"open":1370,"high":1524,"low":1370,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-02",49.41,49.35,1.04,2.15,22400,{"date":1530,"open":1531,"high":1283,"low":1311,"close":1403,"change":817,"percent_change":1532,"volume":1190,"transactions":9,"vwap":1403},"2026-01-30",48.43,-1,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1536,"change":1089,"percent_change":1342,"volume":1521,"transactions":9,"vwap":1536},"2026-01-29",48.54,48.8,48.4,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-28",49.54,48.5,48.53,-0.88,-1.78,11400,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1524,"change":1018,"percent_change":1364,"volume":1550,"transactions":9,"vwap":1524},"2026-01-27",49.09,49.58,9000,{"date":1552,"open":1488,"high":1553,"low":1488,"close":1554,"change":1215,"percent_change":441,"volume":1173,"transactions":9,"vwap":1554},"2026-01-26",49.19,49.060001,{"date":1556,"open":1557,"high":1558,"low":1257,"close":1559,"change":1479,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-23",50.15,50.39,49.28,-1.93,12200,{"date":1563,"open":1564,"high":997,"low":1142,"close":1565,"change":1566,"percent_change":37,"volume":1567,"transactions":9,"vwap":1565},"2026-01-22",50.21,50.25,0.29,12100,{"date":1569,"open":1570,"high":1571,"low":1524,"close":953,"change":51,"percent_change":1572,"volume":1573,"transactions":9,"vwap":953},"2026-01-21",49.59,50.029999,0.99,10700,{"date":1575,"open":1361,"high":1576,"low":1361,"close":1577,"change":1578,"percent_change":619,"volume":1579,"transactions":9,"vwap":1577},"2026-01-20",49.5,49.47,0.4,50000,{"date":1581,"open":1419,"high":1582,"low":1472,"close":1472,"change":382,"percent_change":1583,"volume":1545,"transactions":9,"vwap":1472},"2026-01-16",49.78,-0.85,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1263,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1263},"2026-01-15",49.93,49.43,-0.33,-0.66,2500,{"date":1592,"open":1402,"high":1055,"low":1500,"close":1426,"change":131,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1426},"2026-01-14",1.78,13700,{"date":1596,"open":1597,"high":962,"low":1598,"close":962,"change":1599,"percent_change":81,"volume":819,"transactions":9,"vwap":962},"2026-01-13",48.21,48.16,0.07,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1449,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1449},"2026-01-12",49.38,47.91,-0.7,-1.41,17900,{"date":1608,"open":1609,"high":1136,"low":1610,"close":1549,"change":1195,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1549},"2026-01-09",50.23,49.57,-0.48,41100,{"date":1614,"open":1128,"high":1565,"low":1408,"close":1426,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1426},"2026-01-08",-0.82,-1.62,10300,{"date":1619,"open":1558,"high":997,"low":1520,"close":1620,"change":1621,"percent_change":859,"volume":1622,"transactions":9,"vwap":1620},"2026-01-07",50.64,1.24,20200,{"date":1624,"open":1536,"high":1518,"low":1455,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-06",49.4,0.72,1.48,23200,{"date":1630,"open":1431,"high":1431,"low":1631,"close":1455,"change":1632,"percent_change":1415,"volume":1633,"transactions":9,"vwap":1455},"2026-01-05",47.52,-0.56,37100,{"date":1635,"open":953,"high":953,"low":1636,"close":1637,"change":1638,"percent_change":1180,"volume":1639,"transactions":9,"vwap":1637},"2026-01-02",48.69,49.24,-0.46,43100,{"date":1641,"open":137,"high":953,"low":1642,"close":1270,"change":1643,"percent_change":151,"volume":1644,"transactions":9,"vwap":1270},"2025-12-31",49.67,0.02,25400,{"date":1646,"open":1564,"high":1564,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1561,"transactions":9,"vwap":1648},"2025-12-30",49.62,49.68,-0.53,-1.06,{"date":1652,"open":1233,"high":945,"low":1557,"close":1564,"change":1398,"percent_change":1653,"volume":882,"transactions":9,"vwap":1564},"2025-12-29",-0.61,{"date":1655,"open":1656,"high":1656,"low":945,"close":1657,"change":1264,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-26",50.86,50.52,-0.41,18200,{"date":1661,"open":1662,"high":1041,"low":1662,"close":1251,"change":1663,"percent_change":1090,"volume":882,"transactions":9,"vwap":1251},"2025-12-24",50.37,0.26,{"date":1665,"open":1666,"high":1145,"low":1666,"close":1667,"change":918,"percent_change":72,"volume":1668,"transactions":9,"vwap":1667},"2025-12-23",50.35,50.47,16300,{"date":1670,"open":1671,"high":1672,"low":1047,"close":1251,"change":719,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1251},"2025-12-22",50.32,50.84,-1.86,55500,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-19",50.74,51.9,51.69,1.13,2.23,9100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":382,"percent_change":1615,"volume":1689,"transactions":9,"vwap":1688},"2025-12-18",50.9,51.02,50.55,50.56,16200,{"date":1691,"open":1692,"high":1692,"low":1107,"close":1693,"change":1694,"percent_change":1695,"volume":1161,"transactions":9,"vwap":1693},"2025-12-17",51.83,50.98,-0.6,-1.16,{"date":1697,"open":1679,"high":917,"low":1698,"close":1094,"change":1050,"percent_change":1383,"volume":1699,"transactions":9,"vwap":1094},"2025-12-16",51.16,18900,{"date":1701,"open":1702,"high":1702,"low":1012,"close":1703,"change":382,"percent_change":818,"volume":1336,"transactions":9,"vwap":1703},"2025-12-15",52.54,51.94,{"date":1705,"open":1079,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1357,"volume":1710,"transactions":9,"vwap":1708},"2025-12-12",52.68,52.16,52.36,0.13,5200,{"date":1712,"open":915,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-11",52.62,52.09,52.23,-0.13,-0.25,16100,{"date":1720,"open":1225,"high":1095,"low":1721,"close":1708,"change":1643,"percent_change":151,"volume":1722,"transactions":9,"vwap":1708},"2025-12-10",52.15,11900,{"date":1724,"open":1725,"high":1187,"low":1179,"close":1726,"change":1383,"percent_change":1727,"volume":1515,"transactions":9,"vwap":1726},"2025-12-09",52.96,52.34,-1.3,{"date":1729,"open":1208,"high":1208,"low":1730,"close":1731,"change":1014,"percent_change":1014,"volume":1236,"transactions":9,"vwap":1731},"2025-12-08",53.02,53.029999,{"date":1733,"open":907,"high":1734,"low":1735,"close":1731,"change":1632,"percent_change":1736,"volume":1682,"transactions":9,"vwap":1731},"2025-12-05",53.45,52.91,-1.04,{"date":1738,"open":1177,"high":1739,"low":1206,"close":1740,"change":245,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-04",53.79,53.59,0.83,17500,{"date":1744,"open":1070,"high":1745,"low":1746,"close":1745,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1745},"2025-12-03",53.15,52.51,0.78,1.49,8300,{"date":1751,"open":1752,"high":1753,"low":1225,"close":1225,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1225},"2025-12-02",53.46,53.55,-0.87,-1.63,25500,{"date":1758,"open":1759,"high":893,"low":899,"close":1187,"change":1760,"percent_change":610,"volume":1761,"transactions":9,"vwap":1187},"2025-12-01",53.73,-1.07,89900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1764,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1764},"2025-11-28",54.31,54.32,54.13,-0.01,-0.02,6500,{"date":1771,"open":1759,"high":1772,"low":1773,"close":1765,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1765},"2025-11-26",54.48,53.69,0.75,1.4,17400,{"date":1778,"open":1176,"high":1208,"low":1779,"close":1780,"change":37,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-25",53.2,53.57,1.09,30700,{"date":1784,"open":931,"high":1745,"low":931,"close":1165,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1165},"2025-11-24",1.71,3.33,42200,{"date":1789,"open":1790,"high":933,"low":1241,"close":1022,"change":116,"percent_change":1791,"volume":802,"transactions":9,"vwap":1022},"2025-11-21",50.44,2.4,{"date":1793,"open":1087,"high":1794,"low":1795,"close":1047,"change":1589,"percent_change":1727,"volume":874,"transactions":9,"vwap":1047},"2025-11-20",51.75,50.0099983,{"date":1797,"open":1251,"high":1037,"low":1790,"close":1677,"change":361,"percent_change":1247,"volume":1798,"transactions":9,"vwap":1677},"2025-11-19",28900,{"date":1800,"open":1801,"high":997,"low":1582,"close":1137,"change":106,"percent_change":44,"volume":1802,"transactions":9,"vwap":1137},"2025-11-18",50.07,14000,{"date":1804,"open":1805,"high":1231,"low":1419,"close":1128,"change":1806,"percent_change":87,"volume":1807,"transactions":9,"vwap":1128},"2025-11-17",49.77,0.37,31000,{"date":1809,"open":1493,"high":1240,"low":1493,"close":1426,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1426},"2025-11-14",2.25,4.73,36200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1802,"transactions":9,"vwap":1817},"2025-11-13",48.58,48.59,47.57,-1.18,-2.42,{"date":1821,"open":1456,"high":1408,"low":1483,"close":1822,"change":1716,"percent_change":1823,"volume":1392,"transactions":9,"vwap":1822},"2025-11-12",48.75,-0.27,{"date":1825,"open":1826,"high":1449,"low":1826,"close":1449,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1449},"2025-11-11",47.96,0.97,2.02,11600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1603,"change":1364,"percent_change":1365,"volume":1203,"transactions":9,"vwap":1603},"2025-11-10",47.58,48.040001,47.55,{"date":1836,"open":1371,"high":1837,"low":1838,"close":1837,"change":1264,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-07",47.2,46.28,-0.44,17300,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1421,"percent_change":1653,"volume":1846,"transactions":9,"vwap":1845},"2025-11-06",47.72,47.26,47.41,2100,{"date":1848,"open":1849,"high":1370,"low":1849,"close":1850,"change":1222,"percent_change":1851,"volume":1590,"transactions":9,"vwap":1850},"2025-11-05",47.42,47.7,0.23,{"date":1853,"open":1834,"high":1854,"low":1834,"close":1326,"change":234,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1326},"2025-11-04",48.15,-0.98,5400,{"date":1858,"open":1493,"high":1493,"low":1859,"close":1471,"change":683,"percent_change":1860,"volume":867,"transactions":9,"vwap":1471},"2025-11-03",47.62,-1.19,{"date":1862,"open":1863,"high":1864,"low":1354,"close":1865,"change":1866,"percent_change":1343,"volume":1867,"transactions":9,"vwap":1865},"2025-10-31",48.52,48.81,48.64,0.57,7200,{"date":1869,"open":1870,"high":1865,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1689,"transactions":9,"vwap":1871},"2025-10-30",47.5,48.07,0.8,1.69,{"date":1875,"open":1845,"high":1876,"low":1347,"close":1877,"change":1489,"percent_change":641,"volume":1878,"transactions":9,"vwap":1877},"2025-10-29",47.67,47.27,8700,{"date":1880,"open":1487,"high":1881,"low":1882,"close":1883,"change":1716,"percent_change":1823,"volume":1153,"transactions":9,"vwap":1883},"2025-10-28",47.45,47.099998,47.24,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-27",46.78,47.47,47.37,0.59,1.26,10500,{"date":1893,"open":1894,"high":1894,"low":1886,"close":1886,"change":151,"percent_change":256,"volume":1895,"transactions":9,"vwap":1886},"2025-10-24",47.22,3800,{"date":1897,"open":1332,"high":1898,"low":1332,"close":1899,"change":245,"percent_change":1900,"volume":1082,"transactions":9,"vwap":1899},"2025-10-23",46.82,46.74,0.95,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1332,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1332},"2025-10-22",46.71,45.83,-0.4,-0.86,4800,{"date":1909,"open":1910,"high":1888,"low":1911,"close":1912,"change":1457,"percent_change":1616,"volume":1856,"transactions":9,"vwap":1912},"2025-10-21",47.31,46.69,46.7,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1887,"change":1365,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1887},"2025-10-20",46.95,47.49,46.61,3.26,19300,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":919,"volume":1856,"transactions":9,"vwap":1925},"2025-10-17",45.93,46,45.45,45.97,-0.23,{"date":1928,"open":1929,"high":1372,"low":1930,"close":1931,"change":1421,"percent_change":1932,"volume":1742,"transactions":9,"vwap":1931},"2025-10-16",46.72,46.02,46.2,-0.62,{"date":1934,"open":1935,"high":1912,"low":1935,"close":1936,"change":1937,"percent_change":1284,"volume":1161,"transactions":9,"vwap":1936},"2025-10-15",45.74,46.49,1.16,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1599,"percent_change":825,"volume":1943,"transactions":9,"vwap":1942},"2025-10-14",44.7,45.53,45.33,10400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":37,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-13",45.12,45.36,44.96,45.26,1.3,5500,{"date":1953,"open":1954,"high":1954,"low":25,"close":1955,"change":1956,"percent_change":1064,"volume":1957,"transactions":9,"vwap":1955},"2025-10-10",45.59,44.68,-0.68,4300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1947,"change":1437,"percent_change":88,"volume":927,"transactions":9,"vwap":1947},"2025-10-09",45.34,45.57,45.32,{"date":1964,"open":1965,"high":1954,"low":1965,"close":1949,"change":80,"percent_change":1966,"volume":1907,"transactions":9,"vwap":1949},"2025-10-08",44.83,0.76,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1438,"percent_change":58,"volume":1307,"transactions":9,"vwap":1970},"2025-10-07",44.8,44.92,44.71,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1188,"percent_change":1292,"volume":1976,"transactions":9,"vwap":1975},"2025-10-06",45.07,44.72,2400,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1073,"percent_change":852,"volume":1846,"transactions":9,"vwap":1981},"2025-10-03",45,45.27,44.77,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1578,"percent_change":121,"volume":903,"transactions":9,"vwap":1985},"2025-10-02",44.38,44.69,44.09,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":1096,"percent_change":44,"volume":978,"transactions":9,"vwap":1991},"2025-10-01",44.02,44.48,44.29,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1089,"percent_change":297,"volume":1373,"transactions":9,"vwap":1996},"2025-09-30",43.85,44.17,44.080002,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2001,"change":909,"percent_change":2002,"volume":1315,"transactions":9,"vwap":2001},"2025-09-29",43.28,43.83,43.81,2.29,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":1774,"percent_change":1593,"volume":2008,"transactions":9,"vwap":2006},"2025-09-26",42.15,42.83,42.099998,15500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1292,"percent_change":918,"volume":1769,"transactions":9,"vwap":2014},"2025-09-25",41.97,42.14,41.71,42.080002,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1129,"percent_change":2021,"volume":1622,"transactions":9,"vwap":2020},"2025-09-24",42.21,42.41,42.07,42.19,2.78,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2024,"change":1599,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-23",41.049999,41.54,0.17,8600,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1247,"percent_change":2033,"volume":1769,"transactions":9,"vwap":2032},"2025-09-22",40.28,41,40.98,1.51,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2037,"change":1638,"percent_change":2038,"volume":1951,"transactions":9,"vwap":2037},"2025-09-19",40.82,40.37,-1.13,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1209,"percent_change":2044,"volume":1161,"transactions":9,"vwap":2043},"2025-09-18",39.76,40.84,40.83,3.42,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1709,"volume":1617,"transactions":9,"vwap":2050},"2025-09-17",39.52,40,39.42,39.48,0.05,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":1839,"percent_change":213,"volume":1253,"transactions":9,"vwap":2056},"2025-09-16",39.8,39.36,39.43,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":957,"transactions":9,"vwap":2061},"2025-09-15",40.46,39.85,39.87,-0.55,-1.36,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":1611,"percent_change":2069,"volume":920,"transactions":9,"vwap":2068},"2025-09-12",40.77,40.25,40.42,-1.17,{"date":2071,"open":2037,"high":2072,"low":2037,"close":2073,"change":1025,"percent_change":2074,"volume":1315,"transactions":9,"vwap":2073},"2025-09-11",40.94,40.9,1.64,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1315,"transactions":9,"vwap":2079},"2025-09-10",40.75,40.029999,40.24,-0.65,-1.59,{"date":2083,"open":2084,"high":2072,"low":2085,"close":2086,"change":1438,"percent_change":51,"volume":1203,"transactions":9,"vwap":2086},"2025-09-09",40.63,40.41,40.89,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":1663,"percent_change":1080,"volume":1957,"transactions":9,"vwap":2090},"2025-09-08",40.45,40.69,{"date":2092,"open":2067,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":1872,"volume":1153,"transactions":9,"vwap":2093},"2025-09-05",40.43,40.099998,0.32,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":1851,"percent_change":37,"volume":2101,"transactions":9,"vwap":2099},"2025-09-04",39.83,40.11,39.71,3500,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1188,"percent_change":1716,"volume":949,"transactions":9,"vwap":2106},"2025-09-03",40.09,39.7,39.88,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":472,"percent_change":831,"volume":1951,"transactions":9,"vwap":2111},"2025-09-02",39.49,40.040001,39.93,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2115,"change":412,"percent_change":2116,"volume":1301,"transactions":9,"vwap":2115},"2025-08-29",39.53,39.81,-0.35,{"date":2118,"open":2119,"high":2104,"low":2120,"close":2120,"change":1292,"percent_change":1823,"volume":927,"transactions":9,"vwap":2120},"2025-08-28",40.080002,39.95,{"date":2122,"open":2123,"high":2099,"low":2048,"close":2124,"change":1096,"percent_change":101,"volume":1590,"transactions":9,"vwap":2124},"2025-08-27",40.02,40.060001,{"date":2126,"open":2127,"high":2060,"low":2127,"close":2060,"change":1774,"percent_change":2128,"volume":1480,"transactions":9,"vwap":2060},"2025-08-26",39.099998,1.92,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2127,"change":818,"percent_change":2133,"volume":1058,"transactions":9,"vwap":2127},"2025-08-25",39.89,39.09,-2.01,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":51,"percent_change":1621,"volume":2140,"transactions":9,"vwap":2139},"2025-08-22",39.56,40.17,39.5,39.9,5000,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1663,"percent_change":1025,"volume":2146,"transactions":9,"vwap":2145},"2025-08-21",38.98,39.51,39.41,11700,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2151,"change":158,"percent_change":2152,"volume":1336,"transactions":9,"vwap":2151},"2025-08-20",38.72,39.16,39.15,1.42,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":918,"percent_change":2157,"volume":1173,"transactions":9,"vwap":2156},"2025-08-19",38.89,38.6,-0.67,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":817,"volume":2164,"transactions":9,"vwap":2162},"2025-08-18",39.07,39.27,38.86,-0.19,7900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":111,"percent_change":2171,"volume":1445,"transactions":9,"vwap":2170},"2025-08-15",39.080002,39.12,38.88,39.049999,-0.43,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":1643,"percent_change":2051,"volume":1043,"transactions":9,"vwap":2175},"2025-08-14",39.11,39.22,38.92,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":832,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-13",38.94,39.3,39.2,1.29,8900,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":37,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-12",38.24,38.77,38.7,1.52,21200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":44,"percent_change":2197,"volume":1521,"transactions":9,"vwap":2196},"2025-08-11",37.74,38.35,37.61,38.12,1.28,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":95,"percent_change":1313,"volume":2202,"transactions":9,"vwap":2201},"2025-08-08",37.42,37.64,8500,{"date":2204,"open":2193,"high":2193,"low":2205,"close":2206,"change":412,"percent_change":404,"volume":2207,"transactions":9,"vwap":2206},"2025-08-07",36.84,37.13,21100,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":372,"volume":1943,"transactions":9,"vwap":2212},"2025-08-06",37.58,37.0099983,37.27,-0.54,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2063,"volume":2221,"transactions":9,"vwap":2219},"2025-08-05",38,38.21,37.73,37.81,-0.52,12400,{"date":2223,"open":2224,"high":2225,"low":2210,"close":2226,"change":926,"percent_change":2227,"volume":1776,"transactions":9,"vwap":2226},"2025-08-04",37.86,38.38,38.33,2.16,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1823,"percent_change":171,"volume":1161,"transactions":9,"vwap":2233},"2025-08-01",37.39,37.72,37.12,37.52,{"date":2235,"open":2236,"high":2237,"low":2218,"close":2238,"change":1215,"percent_change":683,"volume":2239,"transactions":9,"vwap":2238},"2025-07-31",38.0099983,38.56,37.79,18400,{"date":2241,"open":2193,"high":2242,"low":2193,"close":2236,"change":136,"percent_change":1081,"volume":1315,"transactions":9,"vwap":2236},"2025-07-30",38.4,{"date":2244,"open":2193,"high":2193,"low":2245,"close":2246,"change":1611,"percent_change":2247,"volume":1550,"transactions":9,"vwap":2246},"2025-07-29",37.41,37.55,-1.26,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-28",38.47,38.029999,-0.32,-0.83,7700,{"date":2256,"open":2257,"high":2225,"low":2196,"close":2194,"change":1663,"percent_change":1235,"volume":911,"transactions":9,"vwap":2194},"2025-07-25",38.15,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1611,"percent_change":2263,"volume":1769,"transactions":9,"vwap":2262},"2025-07-24",38.59,38.07,38.09,-1.24,{"date":2265,"open":2218,"high":2266,"low":2218,"close":2266,"change":2267,"percent_change":895,"volume":2268,"transactions":9,"vwap":2266},"2025-07-23",38.57,1.1,20000,{"date":2270,"open":2271,"high":2195,"low":2272,"close":2272,"change":2051,"percent_change":1709,"volume":2273,"transactions":9,"vwap":2272},"2025-07-22",37.54,37.47,1600,{"date":2275,"open":2276,"high":2224,"low":2200,"close":2200,"change":1398,"percent_change":1615,"volume":1000,"transactions":9,"vwap":2200},"2025-07-21",37.76,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2218,"change":1839,"percent_change":2281,"volume":1567,"transactions":9,"vwap":2218},"2025-07-18",38.28,37.7,-1.15,{"date":2283,"open":2284,"high":2285,"low":2261,"close":2286,"change":2287,"percent_change":1049,"volume":1066,"transactions":9,"vwap":2286},"2025-07-17",38.26,38.41,38.17,-0.07,{"date":2289,"open":2262,"high":2186,"low":2290,"close":2186,"change":1271,"percent_change":2291,"volume":1243,"transactions":9,"vwap":2186},"2025-07-16",37.78,1.03,{"date":2293,"open":2294,"high":2294,"low":2219,"close":2295,"change":2296,"percent_change":2297,"volume":2146,"transactions":9,"vwap":2295},"2025-07-15",38.82,37.85,-0.74,-1.92,{"date":2299,"open":2216,"high":2300,"low":2216,"close":2260,"change":1277,"percent_change":1117,"volume":2301,"transactions":9,"vwap":2260},"2025-07-14",38.64,48400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":683,"percent_change":1064,"volume":2308,"transactions":9,"vwap":2307},"2025-07-11",38.42,38.45,37.91,37.96,19200,{"date":2310,"open":2260,"high":2311,"low":2196,"close":2312,"change":2313,"percent_change":329,"volume":1907,"transactions":9,"vwap":2312},"2025-07-10",38.67,38.54,-0.04,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2291,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-07-09",37.95,38.58,2.74,36700,{"date":2321,"open":2276,"high":2322,"low":2246,"close":2246,"change":1926,"percent_change":1653,"volume":1173,"transactions":9,"vwap":2246},"2025-07-08",37.94,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2290,"change":1588,"percent_change":1754,"volume":1315,"transactions":9,"vwap":2290},"2025-07-07",37.93,37.35,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2330,"change":825,"percent_change":1578,"volume":1957,"transactions":9,"vwap":2330},"2025-07-03",38.099998,38.11,37.82,{"date":2333,"open":2276,"high":2334,"low":2276,"close":2307,"change":641,"percent_change":1104,"volume":874,"transactions":9,"vwap":2307},"2025-07-02",38.14,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":1855,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-01",38.73,37.88,37.9,-2.52,17100,{"date":2343,"open":2162,"high":2161,"low":2162,"close":2169,"change":1768,"percent_change":1188,"volume":1098,"transactions":9,"vwap":2169},"2025-06-30",{"date":2345,"open":2170,"high":2174,"low":2300,"close":2346,"change":2287,"percent_change":1049,"volume":1957,"transactions":9,"vwap":2346},"2025-06-27",38.9,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2026,"percent_change":245,"volume":1951,"transactions":9,"vwap":2352},"2025-06-26",38.95,39,38.75,38.97,{"date":2354,"open":2355,"high":2349,"low":2355,"close":2356,"change":1195,"percent_change":1653,"volume":1173,"transactions":9,"vwap":2356},"2025-06-25",38.55,38.8,{"date":2358,"open":2355,"high":2132,"low":2355,"close":2359,"change":87,"percent_change":2360,"volume":978,"transactions":9,"vwap":2359},"2025-06-24",39.040001,1.93,{"date":2362,"open":2363,"high":2364,"low":2233,"close":2364,"change":1089,"percent_change":1364,"volume":2365,"transactions":9,"vwap":2364},"2025-06-23",38.23,38.3,37000,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2251,"change":1421,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2251},"2025-06-20",38.39,37.84,-0.76,10200,{"date":2373,"open":2261,"high":2374,"low":2375,"close":2376,"change":1851,"percent_change":844,"volume":1867,"transactions":9,"vwap":2376},"2025-06-18",38.37,38.040001,38.32,{"date":2378,"open":2379,"high":2285,"low":2380,"close":2262,"change":1905,"percent_change":1736,"volume":867,"transactions":9,"vwap":2262},"2025-06-17",38.18,38.080002,{"date":2382,"open":2149,"high":2149,"low":2376,"close":2383,"change":1643,"percent_change":2051,"volume":2384,"transactions":9,"vwap":2383},"2025-06-16",38.49,8000,{"date":2386,"open":2194,"high":2149,"low":2363,"close":2250,"change":2252,"percent_change":1615,"volume":1433,"transactions":9,"vwap":2250},"2025-06-13",{"date":2388,"open":2389,"high":2390,"low":2391,"close":2389,"change":1049,"percent_change":1638,"volume":1480,"transactions":9,"vwap":2389},"2025-06-12",38.79,38.96,38.66,{"date":2393,"open":2145,"high":2394,"low":2176,"close":2352,"change":1926,"percent_change":2395,"volume":1173,"transactions":9,"vwap":2352},"2025-06-11",39.55,-0.59,{"date":2397,"open":2150,"high":2398,"low":2151,"close":2181,"change":2399,"percent_change":909,"volume":1957,"transactions":9,"vwap":2181},"2025-06-10",39.35,0.38,{"date":2401,"open":2138,"high":2047,"low":2402,"close":2294,"change":1195,"percent_change":1653,"volume":1718,"transactions":9,"vwap":2294},"2025-06-09",38.78,{"date":2404,"open":2162,"high":2405,"low":2149,"close":2405,"change":1872,"percent_change":2406,"volume":1590,"transactions":9,"vwap":2405},"2025-06-06",39.060001,2.09,{"date":2408,"open":2409,"high":2364,"low":2231,"close":2284,"change":2410,"percent_change":131,"volume":1976,"transactions":9,"vwap":2284},"2025-06-05",37.87,0.33,{"date":2412,"open":2413,"high":2251,"low":2413,"close":2325,"change":88,"percent_change":37,"volume":1710,"transactions":9,"vwap":2325},"2025-06-04",37.8,{"date":2415,"open":2416,"high":2290,"low":2416,"close":2417,"change":1866,"percent_change":2418,"volume":903,"transactions":9,"vwap":2417},"2025-06-03",36.91,37.71,1.53,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":44,"percent_change":2425,"volume":1008,"transactions":9,"vwap":2424},"2025-06-02",36.85,37.17,36.55,37.14,1.31,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1222,"percent_change":831,"volume":2254,"transactions":9,"vwap":2431},"2025-05-30",36.43,36.88,36.36,36.66,{"date":2433,"open":2428,"high":2423,"low":2434,"close":2423,"change":1271,"percent_change":2435,"volume":1098,"transactions":9,"vwap":2423},"2025-05-29",36.17,1.08,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":1421,"percent_change":818,"volume":1373,"transactions":9,"vwap":2439},"2025-05-28",36.51,36.16,{"date":2441,"open":2430,"high":2442,"low":2443,"close":2444,"change":95,"percent_change":2152,"volume":1058,"transactions":9,"vwap":2444},"2025-05-27",36.53,36.18,36.45,{"date":2446,"open":2447,"high":2448,"low":177,"close":2449,"change":472,"percent_change":80,"volume":911,"transactions":9,"vwap":2449},"2025-05-23",35.8,36.029999,35.94,{"date":2451,"open":2452,"high":2452,"low":177,"close":2453,"change":1658,"percent_change":2038,"volume":1161,"transactions":9,"vwap":2453},"2025-05-22",36.080002,35.82,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1348,"percent_change":2459,"volume":1878,"transactions":9,"vwap":2458},"2025-05-21",36.89,36.07,36.23,-2.53,{"date":2461,"open":2462,"high":2463,"low":2421,"close":2422,"change":1167,"percent_change":1202,"volume":1032,"transactions":9,"vwap":2422},"2025-05-20",36.98,37.34,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":1104,"percent_change":1007,"volume":978,"transactions":9,"vwap":2467},"2025-05-19",36.56,37.2,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":1090,"percent_change":2152,"volume":1008,"transactions":9,"vwap":2471},"2025-05-16",36.65,37.040001,{"date":2473,"open":2474,"high":2475,"low":2447,"close":2476,"change":136,"percent_change":2197,"volume":1445,"transactions":9,"vwap":2476},"2025-05-15",36.040001,36.58,36.52,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1073,"percent_change":88,"volume":1392,"transactions":9,"vwap":2482},"2025-05-14",36.19,36.28,35.81,36.060001,{"date":2484,"open":2442,"high":2442,"low":2485,"close":2485,"change":2281,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-13",35.98,-3.1,11200,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2206,"change":983,"percent_change":2493,"volume":1169,"transactions":9,"vwap":2206},"2025-05-12",36.67,37.38,36.46,2.17,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2498,"change":1031,"percent_change":2499,"volume":2384,"transactions":9,"vwap":2498},"2025-05-09",37.26,37.46,36.34,-2.18,{"date":2501,"open":2502,"high":2271,"low":2444,"close":2503,"change":1189,"percent_change":1195,"volume":1480,"transactions":9,"vwap":2503},"2025-05-08",37.19,37.15,{"date":2505,"open":2506,"high":2507,"low":2422,"close":2508,"change":1138,"percent_change":561,"volume":1445,"transactions":9,"vwap":2508},"2025-05-07",37.43,37.5,37.24,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2210,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2210},"2025-05-06",39.0099983,37.53,-1.87,-4.74,17000,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":1567,"transactions":9,"vwap":2520},"2025-05-05",39.72,39.33,39.45,-0.84,-2.08,{"date":2524,"open":2067,"high":2525,"low":2048,"close":2526,"change":101,"percent_change":2527,"volume":1328,"transactions":9,"vwap":2526},"2025-05-02",40.49,40.29,1.33,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2041,"change":2532,"percent_change":490,"volume":1769,"transactions":9,"vwap":2041},"2025-05-01",39.63,40.15,-0.37,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2536,"change":58,"percent_change":1680,"volume":1098,"transactions":9,"vwap":2536},"2025-04-30",39.39,40.13,{"date":2538,"open":2539,"high":2115,"low":2405,"close":2540,"change":158,"percent_change":865,"volume":1066,"transactions":9,"vwap":2540},"2025-04-29",39.19,39.68,{"date":2542,"open":2543,"high":2181,"low":2351,"close":2544,"change":852,"percent_change":136,"volume":1098,"transactions":9,"vwap":2544},"2025-04-28",39.02,39.13,{"date":2546,"open":2355,"high":2349,"low":2334,"close":2349,"change":2095,"percent_change":1741,"volume":1307,"transactions":9,"vwap":2349},"2025-04-25",{"date":181,"open":2379,"high":2187,"low":2379,"close":2548,"change":58,"percent_change":881,"volume":1272,"transactions":9,"vwap":2548},38.63]