[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXE":3,"homepage-market-summary":30,"stock-historical-PXE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PXE","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 Energy Exploration & Production ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6669,0.6936,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},41.61,41.3402,41.74,41.09,41.39,0.22,0.53,30013.009299,44.005,27.21,46890.68602402789,85.7,5267,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":22,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,"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",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":23,"price":101,"is_up":11},"Technology","XLK",202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.3,38851,14180562.192031,66.37,"2025-04-24",[182,185,195,205,214,224,235,245,256,267,277,286,296,306,316,326,333,344,354,363,372,381,391,400,409,418,428,437,446,455,464,473,482,491,500,508,518,529,537,546,555,564,575,583,592,603,613,624,633,644,654,665,674,682,692,701,712,722,731,739,747,756,764,771,779,787,794,801,810,816,821,828,835,842,848,855,864,871,878,886,894,900,905,912,920,927,934,942,946,952,959,965,973,981,989,995,1002,1010,1016,1023,1028,1033,1038,1045,1049,1054,1062,1069,1076,1084,1089,1094,1101,1106,1112,1119,1125,1134,1141,1149,1156,1162,1168,1172,1178,1186,1195,1202,1208,1216,1225,1232,1240,1247,1254,1261,1267,1272,1278,1284,1289,1295,1299,1306,1311,1316,1322,1327,1332,1338,1344,1347,1354,1363,1370,1376,1384,1392,1399,1407,1416,1422,1428,1435,1443,1450,1457,1463,1469,1475,1480,1488,1494,1499,1506,1513,1519,1523,1530,1539,1547,1555,1564,1570,1576,1583,1588,1595,1603,1610,1615,1622,1629,1634,1641,1646,1650,1656,1663,1666,1670,1678,1686,1692,1699,1706,1713,1719,1726,1731,1738,1744,1750,1756,1762,1768,1773,1778,1783,1789,1796,1803,1809,1814,1820,1826,1832,1835,1840,1844,1849,1853,1857,1862,1867,1871,1878,1882,1886,1890,1895,1902,1907,1912,1917,1919,1922,1926,1931,1937,1941,1948,1950,1953,1956,1961,1964,1971,1976,1981,1987,1992,1996,2000,2002,2005,2010,2015,2017,2021,2028,2031,2038,2043,2047,2051,2055,2060,2062,2067,2072,2076,2078,2083,2085,2090,2095,2101,2105,2108,2111,2117,2122,2127,2130,2134,2139,2143,2148,2153,2159,2164,2169,2173,2176,2179,2184,2186,2189,2193,2197,2199,2203,2207,2210,2213,2220,2225,2230,2234,2237,2240,2244,2247,2251,2259,2261,2263,2267,2270,2274,2278,2283,2288,2290,2294,2299,2305,2310,2313,2320,2324,2330,2336,2340,2346,2350,2353,2356,2358,2361,2364,2368,2376,2383,2390,2396,2403,2411,2417,2423,2430,2435,2440,2444],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},204,41.4801,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",40.68,41.63,40.57,0.6,1.47,43123.246928,305,41.3322,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",40.06,40.87,40.79,0.07,0.17,43681.235446,422,40.7189,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",40,40.72,1.33,3.38,61892.073242,406,40.5531,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":135,"volume":221,"transactions":222,"vwap":223},"2026-09-30",39.5,39.89,39.33,39.39,0.18,115265.587307,405,39.5346,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",38.98,39.35,38.9,39.21,-0.29,-0.73,72803.775792,496,39.188,{"date":236,"open":237,"high":238,"low":239,"close":216,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",40.11,40.12,39.405,-0.28,-0.7,1501676.757229,1472,39.7687,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",39.64,39.91,39.38,39.78,-0.46,-1.14,27030.624103,226,39.5653,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",40.28,40.7499,40.02,40.24,0.35,0.88,17344.966713,299,40.3216,{"date":268,"open":269,"high":270,"low":271,"close":217,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",39.97,40.41,39.8,0.25,0.63,17479.297766,232,40.1352,{"date":278,"open":250,"high":279,"low":280,"close":247,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",40.51,39.55,-0.68,-1.69,11875.947862,191,39.8443,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",41.12,41.5101,40.32,-1.49,-3.56,30399.885356,359,40.7309,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",42.07,42.2199,41.81,-0.42,-0.99,9632.140673,124,41.8817,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":157,"volume":313,"transactions":314,"vwap":315},"2026-09-17",41.51,42.281,41.49,42.23,0.23,11005.952294,161,42.0041,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",42.92,41.86,42,-1.73,-3.96,33328.573361,301,42.2959,{"date":327,"open":328,"high":25,"low":328,"close":329,"change":330,"percent_change":210,"volume":331,"transactions":294,"vwap":332},"2026-09-15",42.58,43.73,1.43,115433.965968,43.5935,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",43.32,43.4446,42.1838,42.3,-0.35,-0.82,13806.533676,167,42.8108,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",42.4,42.94,42.65,0.02,0.05,13401.706741,164,42.7325,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":82,"volume":360,"transactions":361,"vwap":362},"2026-09-10",43.23,42.160933,42.63,0.06,12496.668436,169,42.7007,{"date":364,"open":348,"high":348,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",42.262,42.57,0.28,0.66,6365.9308,108,42.536,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":361,"vwap":380},"2026-09-08",42.66,42.09,42.29,0.61,1.46,14653.932295,42.2895,{"date":382,"open":383,"high":384,"low":146,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",41.8,41.85,41.68,-0.38,-0.9,6107.504095,129,41.5339,{"date":392,"open":311,"high":393,"low":320,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",42.4639,42.06,-0.09,-0.21,6173.084263,242,42.1833,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":82,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",41.83,42.505,42.15,0.33,7665.036232,154,42.2993,{"date":410,"open":411,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",42.01,41.585,0.72,1.74,6973.550628,165,41.8502,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":38,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",41.75,41.78,40.77,41.29,1.42,6643.266081,137,41.1934,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":200,"volume":434,"transactions":435,"vwap":436},"2026-08-28",40.78,40.52,40.71,0.03,22421.203724,133,40.694,{"date":438,"open":439,"high":208,"low":440,"close":187,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",40.305,39.886,0.36,0.89,15797.8003,192,40.5041,{"date":447,"open":448,"high":449,"low":448,"close":290,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",39.57,40.56,0.32,0.8,10465.180927,105,40.3074,{"date":456,"open":457,"high":458,"low":207,"close":207,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",40.36,40.46,-0.79,-1.94,24596.795881,225,40.2999,{"date":465,"open":288,"high":466,"low":467,"close":199,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",41.305,40.4,-0.55,-1.33,32333.630858,259,40.7246,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":81,"percent_change":479,"volume":480,"transactions":284,"vwap":481},"2026-08-21",41.28,41.6,41.03,41.34,0.83,46471.066914,41.3853,{"date":483,"open":484,"high":485,"low":198,"close":486,"change":487,"percent_change":130,"volume":488,"transactions":489,"vwap":490},"2026-08-20",41.25,41.675,41,0.355,12987.089844,176,41.2521,{"date":492,"open":493,"high":486,"low":494,"close":495,"change":496,"percent_change":38,"volume":497,"transactions":498,"vwap":499},"2026-08-19",40.54,40.53,40.645,0.235,9979.8513,140,40.7553,{"date":501,"open":431,"high":431,"low":502,"close":270,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",40.0599,0.37,0.92,9717.909785,127,40.2594,{"date":509,"open":510,"high":197,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",39.6,39.48,40.04,0.59,1.5,5640.70078,142,39.7554,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",39.4,39.82,39.3682,39.45,0.3,0.77,4199.038446,115,39.5685,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":433,"percent_change":534,"volume":535,"transactions":516,"vwap":536},"2026-08-13",38.76,39.15,38.48,0.08,16268.20731,38.9443,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":312,"volume":543,"transactions":544,"vwap":545},"2026-08-12",38.81,39.13,39.12,0.09,16255.107865,152,39.0311,{"date":547,"open":548,"high":541,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",38.44,39.03,0.54,1.4,21404.267325,248,38.9477,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":284,"vwap":563},"2026-08-10",36.94,38.5262,38.49,2.0396,5.6,6804.799552,38.1015,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",36.26,36.8471,36.13,36.4504,-0.0596,-0.16,12910.173666,243,36.7084,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":59,"percent_change":580,"volume":581,"transactions":304,"vwap":582},"2026-08-06",36.75,36.25,36.51,1.25,8455.022858,36.5249,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":314,"vwap":591},"2026-08-05",37.1101,37.1394,36.06,-1.6,-4.25,9673.391696,36.5356,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",37.47,37.73,37,37.66,-0.43,-1.13,11942.492542,215,37.4759,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":468,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",37.79,38.55,37.68,38.09,-1.42,18818.219709,282,38.1735,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",38.28,38.658,37.955,38.64,0.6098,1.6,8910.434328,123,38.3914,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",37.18,38.0302,0.3202,0.85,5986.232732,114,37.5491,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",37.5,37.7249,37.27,37.71,1.2416,3.4,13041.1666,183,37.5801,{"date":645,"open":646,"high":647,"low":566,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",36.99,37.3,36.4684,-0.4316,-1.17,28110.340145,347,36.6679,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",37.15,37.65,36.87,36.9,-1.05,-2.77,35269.727756,235,37.1941,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":396,"percent_change":468,"volume":671,"transactions":672,"vwap":673},"2026-07-24",38.1,38.56,37.92,37.95,21046.34494,185,38.1138,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":386,"volume":679,"transactions":680,"vwap":681},"2026-07-23",39.05,38.16,-0.145,156498.611463,231,38.2881,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":183,"vwap":691},"2026-07-22",38.15,38.6,38.1439,38.305,0.635,1.69,16598.730797,38.3008,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":88,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",37.35,37.67,37.24,2,11896.844602,180,37.3863,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",36.85,37.34,36.67,36.93,-0.08,-0.22,21779.334698,187,37.0094,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":413,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",36.98,37.1533,36.53,37.01,1.98,10824.706313,175,36.8475,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":503,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",36.08,36.5301,36.29,1.03,45309.032549,163,36.4727,{"date":732,"open":733,"high":733,"low":734,"close":735,"change":396,"percent_change":736,"volume":737,"transactions":314,"vwap":738},"2026-07-15",36.11,35.53,35.92,-0.58,7279.147747,35.7591,{"date":740,"open":741,"high":742,"low":743,"close":568,"change":200,"percent_change":744,"volume":745,"transactions":254,"vwap":746},"2026-07-14",36.42,36.43,35.65,0.19,33931.526017,36.0067,{"date":748,"open":749,"high":750,"low":749,"close":587,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",35.32,36.2799,1.28,3.68,118467.807476,217,36.0582,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",35.02,34.4,34.78,-0.19,-0.54,6000,{"date":765,"open":766,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",35.52,34.97,-0.66,-1.85,2000,{"date":772,"open":773,"high":774,"low":758,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",35.29,35.87,35.63,0.96,2.77,18700,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",34.11,34.82,34.67,0.79,2.33,8000,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":396,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",34.07,34.17,33.88,-0.62,37200,{"date":795,"open":796,"high":797,"low":791,"close":798,"change":262,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-02",33.9,34.28,34.09,1.04,16800,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",33.82,34.040001,33.59,33.74,-0.14,-0.41,54300,{"date":811,"open":812,"high":813,"low":803,"close":791,"change":571,"percent_change":814,"volume":815,"transactions":9,"vwap":791},"2026-06-30",34.080002,34.32,-0.47,6296,{"date":817,"open":798,"high":759,"low":818,"close":804,"change":350,"percent_change":819,"volume":820,"transactions":9,"vwap":804},"2026-06-29",34.02,0.15,14000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":349,"percent_change":359,"volume":827,"transactions":9,"vwap":826},"2026-06-26",33.91,34.25,33.76,33.99,10800,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":451,"volume":834,"transactions":9,"vwap":832},"2026-06-25",33.81,34.16,33.97,0.27,18600,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":252,"volume":841,"transactions":9,"vwap":838},"2026-06-24",33.48,33.7,33.11,-0.39,14100,{"date":843,"open":796,"high":844,"low":845,"close":798,"change":542,"percent_change":846,"volume":847,"transactions":9,"vwap":798},"2026-06-23",34.13,33.84,0.26,105000,{"date":849,"open":850,"high":851,"low":852,"close":851,"change":853,"percent_change":751,"volume":854,"transactions":9,"vwap":851},"2026-06-22",33.62,34,33.4,0.43,23700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",33.46,33.68,33.29,33.57,-0.52,-1.53,19400,{"date":865,"open":866,"high":867,"low":868,"close":798,"change":339,"percent_change":869,"volume":870,"transactions":9,"vwap":798},"2026-06-17",34.3,34.62,34.029999,-1.02,303700,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":396,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-16",34.21,34.54,34.44,-0.61,118500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":609,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",34.43,35.11,34.42,34.65,-3.94,1111300,{"date":887,"open":888,"high":742,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",35.81,35.8,36.07,0.44,1.23,27800,{"date":895,"open":646,"high":896,"low":775,"close":775,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":775},"2026-06-11",37.02,-1.04,-2.84,14500,{"date":901,"open":902,"high":896,"low":902,"close":705,"change":442,"percent_change":903,"volume":904,"transactions":9,"vwap":705},"2026-06-10",36.099998,2.49,16600,{"date":906,"open":902,"high":902,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",35.5,35.78,-0.85,-2.32,28600,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-08",36.34,36.81,36.63,0.5,1.38,5800,{"date":921,"open":922,"high":922,"low":923,"close":568,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":568},"2026-06-05",36.79,36.12,-1.06,-2.85,17300,{"date":928,"open":706,"high":929,"low":930,"close":931,"change":932,"percent_change":571,"volume":933,"transactions":9,"vwap":931},"2026-06-04",37.33,36.84,37.19,-0.06,41200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":917,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-03",37.0099983,37.56,36.77,37.25,1.36,71100,{"date":943,"open":944,"high":706,"low":944,"close":577,"change":220,"percent_change":52,"volume":945,"transactions":9,"vwap":577},"2026-06-02",36.39,9800,{"date":947,"open":578,"high":596,"low":578,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",36.57,0.91,2.55,13900,{"date":953,"open":954,"high":908,"low":955,"close":956,"change":957,"percent_change":241,"volume":958,"transactions":9,"vwap":956},"2026-05-29",35.71,35.39,35.66,-0.25,19300,{"date":960,"open":961,"high":962,"low":954,"close":961,"change":262,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",35.91,36.060001,0.98,3900,{"date":966,"open":766,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-27",35.98,35.33,35.56,-0.64,-1.77,17200,{"date":974,"open":658,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",37.45,36.18,36.2,-1.21,-3.23,15500,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",36.97,37.51,37.41,0.29,0.78,22300,{"date":990,"open":991,"high":991,"low":703,"close":992,"change":340,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-21",38.45,37.12,-2.16,29100,{"date":996,"open":685,"high":997,"low":998,"close":999,"change":909,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",39.040001,37.74,37.94,-2.19,41700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":190,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",38.35,38.88,38.12,38.79,1.57,35600,{"date":1011,"open":1012,"high":548,"low":1012,"close":1013,"change":38,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",37.48,38.19,1.54,140600,{"date":1017,"open":1018,"high":1019,"low":596,"close":1020,"change":263,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-15",37.13,37.64,37.61,2.4,40800,{"date":1024,"open":1025,"high":703,"low":1025,"close":1026,"change":220,"percent_change":52,"volume":1027,"transactions":9,"vwap":1026},"2026-05-14",36.36,36.73,17400,{"date":1029,"open":948,"high":948,"low":902,"close":1030,"change":396,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-13",36.55,-0.57,34200,{"date":1034,"open":983,"high":983,"low":579,"close":1035,"change":82,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",36.76,0.38,13700,{"date":1039,"open":1040,"high":577,"low":1041,"close":1042,"change":1043,"percent_change":718,"volume":1044,"transactions":9,"vwap":1042},"2026-05-11",36.37,36.31,36.62,0.71,18900,{"date":1046,"open":735,"high":1047,"low":1048,"close":961,"change":807,"percent_change":840,"volume":893,"transactions":9,"vwap":961},"2026-05-08",36.32,35.86,{"date":1050,"open":902,"high":902,"low":968,"close":1051,"change":1052,"percent_change":971,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",36.049999,-0.65,132600,{"date":1055,"open":1056,"high":1057,"low":916,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",37.31,37.6,36.7,-2.26,-5.8,60000,{"date":1063,"open":1005,"high":1064,"low":618,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-05",39.18,38.96,-0.01,-0.03,69400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":479,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-04",38.25,39.0099983,38.97,2.18,48000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":301,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-01",38.22,38.4,37.43,38.14,-1.09,57300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":668,"change":200,"percent_change":220,"volume":1088,"transactions":9,"vwap":668},"2026-04-30",37.78,38.62,36300,{"date":1090,"open":1091,"high":559,"low":595,"close":559,"change":1092,"percent_change":210,"volume":1093,"transactions":9,"vwap":559},"2026-04-29",37.8,1.26,142100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":917,"percent_change":940,"volume":1100,"transactions":9,"vwap":1099},"2026-04-28",37.26,37.46,37.029999,37.23,35700,{"date":1102,"open":1058,"high":1103,"low":1104,"close":1026,"change":846,"percent_change":1043,"volume":1105,"transactions":9,"vwap":1026},"2026-04-27",37.14,36.64,30200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1110,"change":396,"percent_change":1031,"volume":1111,"transactions":9,"vwap":1110},"2026-04-24",36.58,36.17,36.47,38200,{"date":1113,"open":1114,"high":1115,"low":944,"close":1116,"change":1117,"percent_change":157,"volume":1118,"transactions":9,"vwap":1116},"2026-04-23",36.72,36.88,36.68,0.2,131900,{"date":1120,"open":1121,"high":716,"low":1121,"close":1122,"change":413,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-22",36,36.48,2.01,45800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",35.060001,35.82,35.029999,35.76,0.82,2.35,78700,{"date":1135,"open":758,"high":1136,"low":1137,"close":1138,"change":105,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-20",35.21,34.8,34.94,0.69,998700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",34.84,33.63,34.7,-1.68,-4.62,34100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1139,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",35.69,36.41,36.38,1.93,8800,{"date":1157,"open":1158,"high":961,"low":1159,"close":1151,"change":1160,"percent_change":81,"volume":1161,"transactions":9,"vwap":1151},"2026-04-15",35.4,35.22,0.12,43000,{"date":1163,"open":741,"high":741,"low":1164,"close":1165,"change":599,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-14",35.44,35.57,-3.08,28200,{"date":1169,"open":939,"high":1170,"low":741,"close":1058,"change":542,"percent_change":272,"volume":1171,"transactions":9,"vwap":1058},"2026-04-13",37.29,42900,{"date":1173,"open":1047,"high":1042,"low":1174,"close":1175,"change":819,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",36.029999,36.61,0.41,20200,{"date":1179,"open":1180,"high":1181,"low":726,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-09",37.22,37.62,36.46,-0.63,-1.7,42400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-08",36.22,37.17,35.89,37.09,-1.79,-4.6,65400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1005,"change":22,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1005},"2026-04-07",38.84,39.24,38.78,0.57,53000,{"date":1203,"open":1204,"high":1205,"low":1013,"close":1206,"change":744,"percent_change":52,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",38.41,38.7,38.66,83000,{"date":1209,"open":1210,"high":1198,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",39.23,38.27,38.47,0.62,1.64,45200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-01",38.26,38.83,37.44,37.85,-1.35,-3.44,108500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":876,"percent_change":862,"volume":1231,"transactions":9,"vwap":1230},"2026-03-31",39.88,40.31,38.38,39.2,171600,{"date":1233,"open":1234,"high":1235,"low":247,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-30",40.73,40.74,39.81,-0.49,-1.22,62100,{"date":1241,"open":260,"high":1242,"low":1243,"close":1244,"change":273,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-27",40.37,39.75,40.3,1.59,147400,{"date":1248,"open":1072,"high":1249,"low":1072,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",40.029999,39.67,0.86,2.22,48100,{"date":1255,"open":1256,"high":1257,"low":1256,"close":539,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":539},"2026-03-25",38.099998,38.86,0.31,0.81,29600,{"date":1262,"open":1086,"high":1257,"low":1086,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-24",38.5,1.13,3.02,63600,{"date":1268,"open":915,"high":605,"low":1030,"close":1269,"change":1270,"percent_change":387,"volume":1271,"transactions":9,"vwap":1269},"2026-03-23",37.37,-0.34,157800,{"date":1273,"open":657,"high":1274,"low":1275,"close":638,"change":272,"percent_change":1276,"volume":1277,"transactions":9,"vwap":638},"2026-03-20",38.23,37.38,0.67,48600,{"date":1279,"open":939,"high":1280,"low":1191,"close":1097,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1097},"2026-03-19",38.080002,0.56,1.52,87500,{"date":1285,"open":1286,"high":896,"low":1042,"close":659,"change":441,"percent_change":1287,"volume":1288,"transactions":9,"vwap":659},"2026-03-18",36.65,0.99,28000,{"date":1290,"open":1291,"high":706,"low":1122,"close":1292,"change":503,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",36.5,36.54,1.02,56400,{"date":1296,"open":566,"high":948,"low":735,"close":1109,"change":1297,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1109},"2026-03-16",0,46300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1109,"change":833,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1109},"2026-03-13",35.7,36.3,35.54,0.75,44700,{"date":1307,"open":1128,"high":1308,"low":1128,"close":1309,"change":1258,"percent_change":130,"volume":1310,"transactions":9,"vwap":1309},"2026-03-12",36.4,35.9,47600,{"date":1312,"open":759,"high":1313,"low":759,"close":1313,"change":1092,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-11",35.59,3.67,25700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":241,"percent_change":1321,"volume":893,"transactions":9,"vwap":1320},"2026-03-10",34.66,35.080002,34.33,-2,{"date":1323,"open":1324,"high":1325,"low":1143,"close":1129,"change":230,"percent_change":340,"volume":1326,"transactions":9,"vwap":1129},"2026-03-09",35.73,35.85,116700,{"date":1328,"open":1329,"high":888,"low":881,"close":749,"change":1330,"percent_change":503,"volume":1331,"transactions":9,"vwap":749},"2026-03-06",35.61,0.13,49200,{"date":1333,"open":758,"high":1334,"low":1335,"close":1336,"change":45,"percent_change":918,"volume":1337,"transactions":9,"vwap":1336},"2026-03-05",35.55,34.95,35.19,30400,{"date":1339,"open":818,"high":1340,"low":1341,"close":1342,"change":1258,"percent_change":120,"volume":1343,"transactions":9,"vwap":1342},"2026-03-04",34.77,33.89,34.71,12900,{"date":1345,"open":1138,"high":881,"low":818,"close":759,"change":1346,"percent_change":386,"volume":1022,"transactions":9,"vwap":759},"2026-03-03",-0.13,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":778,"transactions":9,"vwap":1351},"2026-03-02",34.83,33.78,34.53,1.12,3.35,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-27",32.79,33.42,32.62,33.41,0.95,2.93,17800,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":503,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-26",31.66,32.57,32.46,1.15,8200,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":869,"volume":778,"transactions":9,"vwap":1374},"2026-02-25",32.47,31.72,32.09,-0.33,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1379},"2026-02-24",32.34,32.42,32.029999,-0.12,-0.37,15000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":876,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-23",33.099998,33.51,32.33,32.54,-1.84,69200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":534,"percent_change":105,"volume":1398,"transactions":9,"vwap":1397},"2026-02-20",32.86,33.17,32.81,33.15,6100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1200,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-19",32.9,33.23,32.77,33.07,1.75,33400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-18",32.22,32.53,32.16,32.5,0.52,1.63,21900,{"date":1417,"open":1410,"high":1418,"low":1419,"close":1420,"change":598,"percent_change":469,"volume":1421,"transactions":9,"vwap":1420},"2026-02-17",32.59,31.5,31.98,31500,{"date":1423,"open":1424,"high":1367,"low":1424,"close":1425,"change":451,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",31.62,32.41,2.53,40500,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":897,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-12",32.58,31.33,31.61,-3.19,15900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1438},"2026-02-11",32.24,32.65,32.18,0.84,2.64,18200,{"date":1444,"open":1445,"high":1445,"low":1365,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-10",32.07,31.81,-0.24,-0.75,7500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":932,"percent_change":761,"volume":1456,"transactions":9,"vwap":1455},"2026-02-09",31.9,32.2,31.85,32.049999,22200,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":799,"percent_change":1353,"volume":1462,"transactions":9,"vwap":1461},"2026-02-06",31.32,32.13,32.11,25000,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":301,"percent_change":469,"volume":1331,"transactions":9,"vwap":1468},"2026-02-05",31.11,31.23,30.59,31.07,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1293,"percent_change":1353,"volume":1474,"transactions":9,"vwap":1473},"2026-02-04",30.66,31.55,31.49,42300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":776,"percent_change":1479,"volume":763,"transactions":9,"vwap":1478},"2026-02-03",29.55,30.47,3.25,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":340,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",29.28,29.77,29.16,29.51,-2.7,26500,{"date":1489,"open":1490,"high":1491,"low":1483,"close":1491,"change":450,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-01-30",30.02,30.33,1.07,14800,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1498,"change":1036,"percent_change":751,"volume":1415,"transactions":9,"vwap":1498},"2026-01-29",30.36,30.56,30.01,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":105,"percent_change":1131,"volume":1505,"transactions":9,"vwap":1504},"2026-01-28",29.64,29.67,29.49,29.63,21700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":272,"percent_change":1251,"volume":1512,"transactions":9,"vwap":1511},"2026-01-27",29.18,29.46,29.049999,29.39,11100,{"date":1514,"open":1503,"high":1503,"low":1515,"close":1516,"change":1517,"percent_change":110,"volume":1518,"transactions":9,"vwap":1516},"2026-01-26",28.84,29.14,-0.05,70800,{"date":1520,"open":1521,"high":1521,"low":1516,"close":1522,"change":220,"percent_change":1213,"volume":1493,"transactions":9,"vwap":1522},"2026-01-23",29.59,29.19,{"date":1524,"open":1510,"high":1525,"low":1526,"close":1527,"change":807,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-22",29.13,28.79,29.01,-0.48,253500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-21",29.1,29.5,29.07,29.15,0.97,3.44,8700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":840,"volume":1546,"transactions":9,"vwap":1544},"2026-01-20",28.57,28.63,28.059999,28.18,-0.11,19800,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-16",28.47,28.27,28.29,-0.15,-0.53,16300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-15",28.46,28.75,28.14,28.44,-0.36,-1.25,20000,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":917,"percent_change":1569,"volume":1554,"transactions":9,"vwap":1568},"2026-01-14",28.42,29.3,28.8,1.77,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":551,"volume":841,"transactions":9,"vwap":1574},"2026-01-13",28.16,28.59,28.3,0.39,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":707,"percent_change":230,"volume":1582,"transactions":9,"vwap":1581},"2026-01-12",28.030001,28.040001,27.82,27.91,10200,{"date":1584,"open":1549,"high":1549,"low":1585,"close":1586,"change":1561,"percent_change":1587,"volume":919,"transactions":9,"vwap":1586},"2026-01-09",27.94,27.99,-1.27,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":263,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-08",27.55,28.55,28.35,3.2,15200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1447,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-07",27.87,27.95,27.24,27.47,-0.87,42600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":808,"percent_change":1609,"volume":1582,"transactions":9,"vwap":1608},"2026-01-06",28.12,28.13,27.65,27.71,-1.46,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1605,"change":230,"percent_change":869,"volume":1614,"transactions":9,"vwap":1605},"2026-01-05",29.02,27.72,20900,{"date":1616,"open":1585,"high":1617,"low":1618,"close":1619,"change":135,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",28.51,27.88,28.41,1.65,27400,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1598,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1598},"2025-12-31",28.24,27.83,-0.26,-0.92,21100,{"date":1630,"open":1544,"high":1631,"low":1544,"close":1632,"change":272,"percent_change":442,"volume":1633,"transactions":9,"vwap":1632},"2025-12-30",28.34,28.21,37800,{"date":1635,"open":1625,"high":1636,"low":1637,"close":1638,"change":524,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-12-29",28.01,27.77,27.96,1.08,10100,{"date":1642,"open":1580,"high":1580,"low":1643,"close":1644,"change":1552,"percent_change":762,"volume":1645,"transactions":9,"vwap":1644},"2025-12-26",27.5,27.66,12400,{"date":1647,"open":1581,"high":1581,"low":1608,"close":1648,"change":1552,"percent_change":762,"volume":1649,"transactions":9,"vwap":1648},"2025-12-24",27.81,6500,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1638,"change":1655,"percent_change":1575,"volume":1649,"transactions":9,"vwap":1638},"2025-12-23",27.92,27.97,27.73,0.11,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":395,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-22",28.07,28.33,27.85,-0.32,11800,{"date":1664,"open":1598,"high":1632,"low":1585,"close":1585,"change":349,"percent_change":200,"volume":1665,"transactions":9,"vwap":1585},"2025-12-19",4300,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1652,"change":340,"percent_change":925,"volume":800,"transactions":9,"vwap":1652},"2025-12-18",28.73,27.9,{"date":1671,"open":1672,"high":1673,"low":1624,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-17",28.37,28.78,28.74,0.65,2.31,65300,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-12-16",28.88,28,28.09,-1.16,-3.97,13400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":808,"percent_change":1691,"volume":899,"transactions":9,"vwap":1690},"2025-12-15",29.69,28.99,29.25,-1.38,{"date":1693,"open":1694,"high":1695,"low":1504,"close":1696,"change":1447,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-12-12",30.030001,30.13,29.66,-0.8,19500,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":736,"percent_change":1705,"volume":972,"transactions":9,"vwap":1704},"2025-12-11",30.07,30.22,29.8,29.9,-1.9,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":201,"percent_change":1281,"volume":1712,"transactions":9,"vwap":1711},"2025-12-10",30.3,30.53,29.93,30.48,18500,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1717,"change":1655,"percent_change":441,"volume":1718,"transactions":9,"vwap":1717},"2025-12-09",30.11,30.4,30.31,11500,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":251,"percent_change":1725,"volume":1718,"transactions":9,"vwap":1724},"2025-12-08",30.51,30.6,30.18,30.2,-1.5,{"date":1727,"open":1728,"high":1729,"low":1471,"close":1471,"change":1297,"percent_change":1297,"volume":1730,"transactions":9,"vwap":1471},"2025-12-05",30.72,31.26,155100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1471,"change":1067,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1471},"2025-12-04",30.65,30.8,30.49,-0.1,13100,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":273,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-03",30.23,30.69,2.1,201800,{"date":1745,"open":1735,"high":1735,"low":1746,"close":1747,"change":814,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-02",30.049999,30.059999,-1.54,8100,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1709,"change":1754,"percent_change":1139,"volume":1755,"transactions":9,"vwap":1709},"2025-12-01",30.28,30.78,0.21,6900,{"date":1757,"open":1758,"high":1491,"low":1758,"close":1759,"change":23,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-11-28",29.88,30.32,1.78,3600,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":135,"percent_change":1008,"volume":1767,"transactions":9,"vwap":1766},"2025-11-26",29.38,30.040001,29.79,22100,{"date":1769,"open":1508,"high":1770,"low":1508,"close":1771,"change":761,"percent_change":970,"volume":1772,"transactions":9,"vwap":1771},"2025-11-25",29.43,29.33,9000,{"date":1774,"open":1510,"high":1775,"low":1776,"close":1775,"change":1036,"percent_change":1777,"volume":945,"transactions":9,"vwap":1775},"2025-11-24",29.52,28.76,1.3,{"date":1779,"open":1526,"high":1780,"low":1560,"close":1516,"change":450,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1516},"2025-11-21",29.22,1.11,21000,{"date":1784,"open":1504,"high":1785,"low":1786,"close":1786,"change":1052,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-20",30.17,28.82,-2.21,7800,{"date":1790,"open":1791,"high":1775,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-11-19",29.23,29.47,-0.3,-1.01,9900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1483,"change":38,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1483},"2025-11-18",29.08,29.84,28.96,1.99,10000,{"date":1804,"open":1688,"high":1805,"low":1510,"close":1522,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1522},"2025-11-17",29.73,-0.56,-1.88,9100,{"date":1810,"open":1780,"high":1811,"low":1812,"close":1811,"change":52,"percent_change":1813,"volume":1343,"transactions":9,"vwap":1811},"2025-11-14",29.75,28.91,1.67,{"date":1815,"open":1816,"high":1504,"low":1817,"close":1818,"change":359,"percent_change":1754,"volume":1819,"transactions":9,"vwap":1818},"2025-11-13",29.41,29.12,29.26,13500,{"date":1821,"open":1822,"high":1822,"low":1522,"close":1823,"change":861,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-11-12",29.6,29.2,-1.75,7900,{"date":1827,"open":1770,"high":1704,"low":1764,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-11",29.72,0.7,2.41,12000,{"date":1833,"open":1834,"high":1798,"low":1591,"close":1612,"change":450,"percent_change":1781,"volume":1645,"transactions":9,"vwap":1612},"2025-11-10",29,{"date":1836,"open":1572,"high":1837,"low":1598,"close":1838,"change":368,"percent_change":1132,"volume":1839,"transactions":9,"vwap":1838},"2025-11-07",28.72,28.7,20300,{"date":1841,"open":1638,"high":1617,"low":1638,"close":1579,"change":1842,"percent_change":1843,"volume":800,"transactions":9,"vwap":1579},"2025-11-06",0.4,1.45,{"date":1845,"open":1618,"high":1550,"low":1846,"close":1847,"change":1793,"percent_change":1848,"volume":972,"transactions":9,"vwap":1847},"2025-11-05",27.63,27.64,-1.07,{"date":1850,"open":1637,"high":1579,"low":1851,"close":1585,"change":386,"percent_change":1852,"volume":1434,"transactions":9,"vwap":1585},"2025-11-04",27.54,-1.34,{"date":1854,"open":1543,"high":1855,"low":1608,"close":1855,"change":833,"percent_change":776,"volume":1856,"transactions":9,"vwap":1855},"2025-11-03",28.32,5300,{"date":1858,"open":1660,"high":1859,"low":1580,"close":1860,"change":1258,"percent_change":1352,"volume":1861,"transactions":9,"vwap":1860},"2025-10-31",28.1,28.049999,7700,{"date":1863,"open":1864,"high":1860,"low":1607,"close":1865,"change":395,"percent_change":1661,"volume":1866,"transactions":9,"vwap":1865},"2025-10-30",27.78,27.74,10600,{"date":1868,"open":1652,"high":1543,"low":1869,"close":1625,"change":150,"percent_change":82,"volume":1870,"transactions":9,"vwap":1625},"2025-10-29",27.7,32700,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-28",28.23,27.79,-0.67,-2.35,6200,{"date":1879,"open":1880,"high":1881,"low":1619,"close":1557,"change":150,"percent_change":82,"volume":951,"transactions":9,"vwap":1557},"2025-10-27",28.6,28.66,{"date":1883,"open":1884,"high":1884,"low":1566,"close":1566,"change":1793,"percent_change":897,"volume":1885,"transactions":9,"vwap":1566},"2025-10-24",28.86,2800,{"date":1887,"open":1560,"high":1526,"low":1560,"close":1837,"change":963,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1837},"2025-10-23",3.53,4800,{"date":1891,"open":1637,"high":1892,"low":1893,"close":1865,"change":819,"percent_change":550,"volume":1894,"transactions":9,"vwap":1865},"2025-10-22",27.84,27.33,7400,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1447,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-21",27.86,27.56,27.59,-0.86,9300,{"date":1903,"open":1904,"high":1669,"low":1904,"close":1625,"change":450,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1625},"2025-10-20",27.62,1.16,3700,{"date":1908,"open":1909,"high":1899,"low":1910,"close":1911,"change":1655,"percent_change":1842,"volume":1369,"transactions":9,"vwap":1911},"2025-10-17",27.44,27.27,27.51,{"date":1913,"open":1559,"high":1559,"low":26,"close":1914,"change":1183,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-16",27.4,-2.25,14700,{"date":1918,"open":1873,"high":1631,"low":1636,"close":1578,"change":150,"percent_change":82,"volume":1861,"transactions":9,"vwap":1578},"2025-10-15",{"date":1920,"open":1921,"high":1572,"low":1607,"close":1586,"change":1661,"percent_change":599,"volume":763,"transactions":9,"vwap":1586},"2025-10-14",27.75,{"date":1923,"open":1652,"high":1659,"low":1921,"close":1924,"change":987,"percent_change":1925,"volume":1802,"transactions":9,"vwap":1924},"2025-10-13",28.31,2.83,{"date":1927,"open":1673,"high":1673,"low":1928,"close":1928,"change":1725,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-10-10",27.53,-5.17,11000,{"date":1932,"open":1933,"high":1933,"low":1689,"close":1934,"change":876,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-09",29.96,29.030001,-2.06,15300,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1501,"change":349,"percent_change":200,"volume":899,"transactions":9,"vwap":1501},"2025-10-08",29.7,29.21,{"date":1942,"open":1943,"high":1944,"low":1780,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-07",29.56,29.62,-0.02,-0.07,9200,{"date":1949,"open":1504,"high":1799,"low":1503,"close":1501,"change":367,"percent_change":1360,"volume":1831,"transactions":9,"vwap":1501},"2025-10-06",{"date":1951,"open":1818,"high":1503,"low":1522,"close":1952,"change":367,"percent_change":776,"volume":1554,"transactions":9,"vwap":1952},"2025-10-03",29.36,{"date":1954,"open":1811,"high":1811,"low":1798,"close":1798,"change":1448,"percent_change":1955,"volume":919,"transactions":9,"vwap":1798},"2025-10-02",-2.51,{"date":1957,"open":1482,"high":1958,"low":1482,"close":1959,"change":891,"percent_change":514,"volume":1960,"transactions":9,"vwap":1959},"2025-10-01",29.87,29.83,3800,{"date":1962,"open":1503,"high":1503,"low":1817,"close":1511,"change":1661,"percent_change":1963,"volume":1808,"transactions":9,"vwap":1511},"2025-09-30",-1.08,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1662,"transactions":9,"vwap":1968},"2025-09-29",30.39,29.58,29.71,-0.74,-2.43,{"date":1972,"open":1740,"high":1973,"low":1740,"close":1974,"change":846,"percent_change":1251,"volume":1975,"transactions":9,"vwap":1974},"2025-09-26",30.87,30.45,14400,{"date":1977,"open":1704,"high":1978,"low":1958,"close":1979,"change":1117,"percent_change":1276,"volume":1980,"transactions":9,"vwap":1979},"2025-09-25",30.29,30.19,9400,{"date":1982,"open":1501,"high":1983,"low":1501,"close":1984,"change":38,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-09-24",30.35,29.99,1.97,18800,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1816,"change":377,"percent_change":1991,"volume":1718,"transactions":9,"vwap":1816},"2025-09-23",28.93,29.98,2.12,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1568,"change":1297,"percent_change":1297,"volume":1749,"transactions":9,"vwap":1568},"2025-09-22",28.43,28.87,{"date":1997,"open":1771,"high":1771,"low":1526,"close":1568,"change":66,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1568},"2025-09-19",-2.44,4600,{"date":2001,"open":1968,"high":1968,"low":1509,"close":1775,"change":1552,"percent_change":73,"volume":786,"transactions":9,"vwap":1775},"2025-09-18",{"date":2003,"open":1504,"high":1490,"low":1504,"close":1502,"change":395,"percent_change":1793,"volume":2004,"transactions":9,"vwap":1502},"2025-09-17",5200,{"date":2006,"open":1532,"high":1766,"low":1532,"close":2007,"change":451,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-09-16",29.76,2.76,7300,{"date":2011,"open":1798,"high":1484,"low":2012,"close":1800,"change":2013,"percent_change":792,"volume":2014,"transactions":9,"vwap":1800},"2025-09-15",28.9,-0.18,51400,{"date":2016,"open":1775,"high":1504,"low":1516,"close":1516,"change":708,"percent_change":1448,"volume":1755,"transactions":9,"vwap":1516},"2025-09-12",{"date":2018,"open":1791,"high":2019,"low":1522,"close":1952,"change":1381,"percent_change":808,"volume":2020,"transactions":9,"vwap":1952},"2025-09-11",29.37,4100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":513,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-10",28.94,29.48,28.89,2.04,9600,{"date":2029,"open":1800,"high":2030,"low":1680,"close":2025,"change":150,"percent_change":82,"volume":1737,"transactions":9,"vwap":2025},"2025-09-09",29.34,{"date":2032,"open":1567,"high":1952,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-09-08",28.68,28.85,-0.27,-0.93,23400,{"date":2039,"open":2040,"high":2041,"low":1786,"close":1817,"change":861,"percent_change":1824,"volume":2042,"transactions":9,"vwap":1817},"2025-09-05",29.44,29.45,54800,{"date":2044,"open":1780,"high":2045,"low":1940,"close":1501,"change":81,"percent_change":1905,"volume":2046,"transactions":9,"vwap":1501},"2025-09-04",29.68,10900,{"date":2048,"open":1958,"high":2049,"low":1690,"close":1567,"change":1900,"percent_change":925,"volume":2050,"transactions":9,"vwap":1567},"2025-09-03",30.21,21800,{"date":2052,"open":1483,"high":2053,"low":1944,"close":2053,"change":1036,"percent_change":751,"volume":2054,"transactions":9,"vwap":2053},"2025-09-02",30.16,15100,{"date":2056,"open":2057,"high":2057,"low":2045,"close":2058,"change":1297,"percent_change":1297,"volume":2059,"transactions":9,"vwap":2058},"2025-08-29",29.95,29.78,5400,{"date":2061,"open":1509,"high":2058,"low":1818,"close":2058,"change":503,"percent_change":1092,"volume":820,"transactions":9,"vwap":2058},"2025-08-28",{"date":2063,"open":1764,"high":1967,"low":2064,"close":1816,"change":1575,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1816},"2025-08-27",29.31,1.34,45100,{"date":2068,"open":2069,"high":1612,"low":1515,"close":1612,"change":1346,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1612},"2025-08-26",28.97,-0.45,4200,{"date":2073,"open":1568,"high":1484,"low":1568,"close":1535,"change":833,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1535},"2025-08-25",0.93,6700,{"date":2077,"open":1579,"high":1812,"low":1579,"close":1680,"change":776,"percent_change":1537,"volume":1582,"transactions":9,"vwap":1680},"2025-08-22",{"date":2079,"open":1869,"high":2080,"low":2081,"close":1652,"change":201,"percent_change":377,"volume":2082,"transactions":9,"vwap":1652},"2025-08-21",28.02,27.57,10300,{"date":2084,"open":1851,"high":1897,"low":1928,"close":1921,"change":272,"percent_change":949,"volume":1947,"transactions":9,"vwap":1921},"2025-08-20",{"date":2086,"open":2087,"high":1660,"low":1914,"close":1643,"change":761,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1643},"2025-08-19",27.52,-0.69,11700,{"date":2091,"open":1864,"high":1864,"low":2092,"close":2093,"change":2035,"percent_change":2094,"volume":1698,"transactions":9,"vwap":2093},"2025-08-18",27.46,27.69,-0.97,{"date":2096,"open":2097,"high":2098,"low":2099,"close":1638,"change":1381,"percent_change":598,"volume":2100,"transactions":9,"vwap":1638},"2025-08-15",28.11,28.25,27.93,4500,{"date":2102,"open":1585,"high":2103,"low":1874,"close":2103,"change":150,"percent_change":82,"volume":2104,"transactions":9,"vwap":2103},"2025-08-14",28.08,24100,{"date":2106,"open":2107,"high":1860,"low":1613,"close":1579,"change":81,"percent_change":892,"volume":763,"transactions":9,"vwap":1579},"2025-08-13",27.8,{"date":2109,"open":1892,"high":2099,"low":1644,"close":1869,"change":986,"percent_change":140,"volume":2110,"transactions":9,"vwap":1869},"2025-08-12",11600,{"date":2112,"open":1637,"high":1637,"low":2113,"close":2114,"change":2035,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-11",27.37,27.41,-0.98,19200,{"date":2118,"open":1846,"high":1618,"low":1911,"close":2119,"change":1117,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-08",27.68,0.73,23000,{"date":2123,"open":2080,"high":1682,"low":2124,"close":2124,"change":2125,"percent_change":66,"volume":2126,"transactions":9,"vwap":2124},"2025-08-07",27.48,-0.2,13800,{"date":2128,"open":1632,"high":1619,"low":1899,"close":2119,"change":240,"percent_change":2129,"volume":1894,"transactions":9,"vwap":2119},"2025-08-06",-1,{"date":2131,"open":1637,"high":1638,"low":1590,"close":1638,"change":262,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1638},"2025-08-05",1.27,33300,{"date":2135,"open":2136,"high":2119,"low":2137,"close":2138,"change":1297,"percent_change":1297,"volume":899,"transactions":9,"vwap":2138},"2025-08-04",27.49,27.45,27.61,{"date":2140,"open":1566,"high":1566,"low":2124,"close":2138,"change":897,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2138},"2025-08-01",-3.63,18100,{"date":2144,"open":1881,"high":2145,"low":2146,"close":2147,"change":1793,"percent_change":897,"volume":1980,"transactions":9,"vwap":2147},"2025-07-31",29.059999,28.45,28.65,{"date":2149,"open":2064,"high":2064,"low":2150,"close":2151,"change":861,"percent_change":2152,"volume":1802,"transactions":9,"vwap":2151},"2025-07-30",28.71,28.95,-1.76,{"date":2154,"open":2155,"high":2156,"low":2157,"close":1792,"change":819,"percent_change":95,"volume":2158,"transactions":9,"vwap":1792},"2025-07-29",29.4,29.53,29.09,15600,{"date":2160,"open":1515,"high":2161,"low":1515,"close":2162,"change":1043,"percent_change":2163,"volume":1614,"transactions":9,"vwap":2162},"2025-07-28",29.35,29.32,2.48,{"date":2165,"open":1995,"high":1995,"low":2166,"close":2167,"change":761,"percent_change":768,"volume":2168,"transactions":9,"vwap":2167},"2025-07-25",28.56,28.61,18400,{"date":2170,"open":2171,"high":1995,"low":1619,"close":1568,"change":1330,"percent_change":59,"volume":2172,"transactions":9,"vwap":1568},"2025-07-24",28.67,18300,{"date":2174,"open":1619,"high":2150,"low":2175,"close":2171,"change":986,"percent_change":1293,"volume":1315,"transactions":9,"vwap":2171},"2025-07-23",28.26,{"date":2177,"open":1669,"high":1557,"low":1669,"close":2178,"change":891,"percent_change":1008,"volume":1177,"transactions":9,"vwap":2178},"2025-07-22",28.38,{"date":2180,"open":2181,"high":1837,"low":2099,"close":1585,"change":1448,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1585},"2025-07-21",28.69,-2.61,25800,{"date":2185,"open":2023,"high":1534,"low":1542,"close":2181,"change":542,"percent_change":1258,"volume":1456,"transactions":9,"vwap":2181},"2025-07-18",{"date":2187,"open":1682,"high":2147,"low":1682,"close":1880,"change":917,"percent_change":1760,"volume":2188,"transactions":9,"vwap":1880},"2025-07-17",15800,{"date":2190,"open":2171,"high":2171,"low":2103,"close":1859,"change":861,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1859},"2025-07-16",-1.82,13300,{"date":2194,"open":2161,"high":2161,"low":2195,"close":2195,"change":2088,"percent_change":1876,"volume":2196,"transactions":9,"vwap":2195},"2025-07-15",28.62,14600,{"date":2198,"open":1503,"high":1775,"low":1522,"close":2064,"change":1382,"percent_change":1562,"volume":1493,"transactions":9,"vwap":2064},"2025-07-14",{"date":2200,"open":1503,"high":2201,"low":2155,"close":2045,"change":1655,"percent_change":503,"volume":2202,"transactions":9,"vwap":2045},"2025-07-11",29.81,9700,{"date":2204,"open":1798,"high":2205,"low":2206,"close":2205,"change":81,"percent_change":1905,"volume":2027,"transactions":9,"vwap":2205},"2025-07-10",29.57,28.98,{"date":2208,"open":1509,"high":1533,"low":1484,"close":1791,"change":1375,"percent_change":2209,"volume":1343,"transactions":9,"vwap":1791},"2025-07-09",-1.12,{"date":2211,"open":1557,"high":2007,"low":1557,"close":1943,"change":1639,"percent_change":2212,"volume":2104,"transactions":9,"vwap":1943},"2025-07-08",3.79,{"date":2214,"open":1837,"high":1884,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-07-07",28.17,28.48,-0.4,-1.39,11300,{"date":2221,"open":2012,"high":2222,"low":1526,"close":1680,"change":2223,"percent_change":433,"volume":2224,"transactions":9,"vwap":1680},"2025-07-03",29.11,0.01,4400,{"date":2226,"open":2147,"high":2025,"low":2227,"close":1995,"change":52,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1995},"2025-07-02",28.36,1.73,7000,{"date":2231,"open":1636,"high":2232,"low":1864,"close":2178,"change":1575,"percent_change":2233,"volume":2142,"transactions":9,"vwap":2178},"2025-07-01",28.64,1.39,{"date":2235,"open":1632,"high":2098,"low":1586,"close":1586,"change":1561,"percent_change":1587,"volume":2236,"transactions":9,"vwap":1586},"2025-06-30",75000,{"date":2238,"open":2239,"high":2239,"low":2215,"close":1592,"change":571,"percent_change":1806,"volume":2142,"transactions":9,"vwap":1592},"2025-06-27",28.54,{"date":2241,"open":1924,"high":2242,"low":1924,"close":1617,"change":1575,"percent_change":2233,"volume":2243,"transactions":9,"vwap":1617},"2025-06-26",28.58,22800,{"date":2245,"open":1591,"high":1591,"low":2097,"close":1605,"change":2246,"percent_change":1748,"volume":1563,"transactions":9,"vwap":1605},"2025-06-25",-0.44,{"date":2248,"open":1672,"high":2249,"low":1631,"close":2166,"change":957,"percent_change":1601,"volume":2250,"transactions":9,"vwap":2166},"2025-06-24",28.83,22000,{"date":2252,"open":2253,"high":1978,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-06-23",30.25,28.77,28.81,-1.37,-4.54,26400,{"date":2260,"open":1979,"high":1724,"low":1933,"close":1723,"change":819,"percent_change":917,"volume":1802,"transactions":9,"vwap":1723},"2025-06-20",{"date":2262,"open":1978,"high":1709,"low":1984,"close":1694,"change":110,"percent_change":1806,"volume":980,"transactions":9,"vwap":1694},"2025-06-18",{"date":2264,"open":2265,"high":1974,"low":1799,"close":1724,"change":441,"percent_change":2266,"volume":800,"transactions":9,"vwap":1724},"2025-06-17",30.09,1.21,{"date":2268,"open":1766,"high":1694,"low":2205,"close":1799,"change":1381,"percent_change":2217,"volume":2269,"transactions":9,"vwap":1799},"2025-06-16",19900,{"date":2271,"open":1933,"high":2272,"low":2273,"close":1933,"change":525,"percent_change":1441,"volume":1100,"transactions":9,"vwap":1933},"2025-06-13",30,29.27,{"date":2275,"open":2276,"high":1522,"low":2276,"close":1522,"change":22,"percent_change":2277,"volume":1831,"transactions":9,"vwap":1522},"2025-06-12",28.53,0.76,{"date":2279,"open":1515,"high":1690,"low":2280,"close":2069,"change":1413,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2069},"2025-06-11",28.52,1.83,31300,{"date":2284,"open":2285,"high":2249,"low":2285,"close":2146,"change":2286,"percent_change":514,"volume":2287,"transactions":9,"vwap":2146},"2025-06-10",28.28,0.42,29800,{"date":2289,"open":1580,"high":2098,"low":1864,"close":1578,"change":1258,"percent_change":1352,"volume":1831,"transactions":9,"vwap":1578},"2025-06-09",{"date":2291,"open":2292,"high":1580,"low":2292,"close":1613,"change":1043,"percent_change":2293,"volume":951,"transactions":9,"vwap":1613},"2025-06-06",27.35,2.63,{"date":2295,"open":2296,"high":1910,"low":2297,"close":2298,"change":1381,"percent_change":2246,"volume":1022,"transactions":9,"vwap":2298},"2025-06-05",27.040001,26.93,27.01,{"date":2300,"open":1874,"high":1636,"low":2301,"close":2302,"change":1183,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-06-04",27.11,27.13,-2.27,24600,{"date":2306,"open":2307,"high":1658,"low":26,"close":2308,"change":1176,"percent_change":514,"volume":2309,"transactions":9,"vwap":2308},"2025-06-03",27.36,27.76,26000,{"date":2311,"open":1851,"high":1904,"low":2302,"close":2292,"change":853,"percent_change":620,"volume":2312,"transactions":9,"vwap":2292},"2025-06-02",47000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":396,"percent_change":2319,"volume":2202,"transactions":9,"vwap":2318},"2025-05-30",26.96,27.09,26.78,26.92,-0.77,{"date":2321,"open":2302,"high":2322,"low":2297,"close":2302,"change":542,"percent_change":405,"volume":2323,"transactions":9,"vwap":2302},"2025-05-29",27.16,17100,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2296,"change":251,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2296},"2025-05-28",27.67,26.99,-1.67,84000,{"date":2331,"open":2332,"high":2087,"low":2333,"close":1643,"change":135,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1643},"2025-05-27",27.23,27.07,1.7,20800,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2296,"change":200,"percent_change":846,"volume":1563,"transactions":9,"vwap":2296},"2025-05-23",26.71,27.1,{"date":2341,"open":2342,"high":2302,"low":2343,"close":2344,"change":1297,"percent_change":1297,"volume":2345,"transactions":9,"vwap":2344},"2025-05-22",26.74,26.42,26.97,19600,{"date":2347,"open":2114,"high":2114,"low":2344,"close":2344,"change":1183,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2344},"2025-05-21",-2.28,27600,{"date":2351,"open":2119,"high":2099,"low":1899,"close":2352,"change":1736,"percent_change":1561,"volume":1877,"transactions":9,"vwap":2352},"2025-05-20",27.6,{"date":2354,"open":2093,"high":2107,"low":2081,"close":1869,"change":2013,"percent_change":1052,"volume":2355,"transactions":9,"vwap":1869},"2025-05-19",25900,{"date":2357,"open":1669,"high":1581,"low":1904,"close":1618,"change":1297,"percent_change":1297,"volume":1582,"transactions":9,"vwap":1618},"2025-05-16",{"date":2359,"open":1637,"high":1618,"low":2081,"close":1618,"change":240,"percent_change":302,"volume":2360,"transactions":9,"vwap":1618},"2025-05-15",10500,{"date":2362,"open":1543,"high":1924,"low":1586,"close":1572,"change":110,"percent_change":2363,"volume":1462,"transactions":9,"vwap":1572},"2025-05-14",-0.6,{"date":2365,"open":1607,"high":2280,"low":1607,"close":1659,"change":120,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1659},"2025-05-13",3.28,49100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":963,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-12",27.58,27.89,27.28,27.43,3.71,37500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":917,"percent_change":1154,"volume":2382,"transactions":9,"vwap":2381},"2025-05-09",26.31,26.46,26.16,26.45,25600,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":1259,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-05-08",25.41,26.09,25.95,3.22,81500,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":350,"percent_change":1117,"volume":2395,"transactions":9,"vwap":2394},"2025-05-07",25.25,24.9,25.14,28100,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":349,"percent_change":534,"volume":2402,"transactions":9,"vwap":2401},"2025-05-06",25.23,25.35,25.040001,25.09,21500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2246,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-05",25.08,25.39,25.01,25.07,-1.72,36800,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2414,"change":38,"percent_change":785,"volume":2416,"transactions":9,"vwap":2414},"2025-05-02",25.3,25.51,24.83,59500,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":52,"percent_change":697,"volume":2422,"transactions":9,"vwap":2421},"2025-05-01",24.4,25.19,24.93,170300,{"date":2424,"open":2425,"high":2425,"low":176,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-04-30",24.88,24.44,-0.76,-3.02,39100,{"date":2431,"open":2432,"high":2433,"low":2393,"close":2434,"change":761,"percent_change":1448,"volume":1645,"transactions":9,"vwap":2434},"2025-04-29",25.13,25.32,25.2,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2406,"change":272,"percent_change":1287,"volume":2439,"transactions":9,"vwap":2406},"2025-04-28",25.15,25.45,10400,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2394,"change":1330,"percent_change":1413,"volume":1538,"transactions":9,"vwap":2394},"2025-04-25",24.75,25.16,{"date":180,"open":2445,"high":2446,"low":2447,"close":2407,"change":350,"percent_change":1117,"volume":2448,"transactions":9,"vwap":2407},24.96,25.1,24.77,23200]