[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PXJ":3,"homepage-market-summary":30,"stock-historical-PXJ":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PXJ","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 Oil & Gas Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.9594,1.775,"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},44.83,45.09,45.11,44.21,45.37,-0.54,-1.19,18683.076654,48.275,25.56,40927.8198748247,84.8,5267,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"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":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.59,30813,11246582.788581,101.94,"2025-04-24",[184,187,197,206,217,227,238,249,259,270,280,290,300,311,322,333,343,352,363,372,383,391,397,407,417,428,438,449,459,469,479,488,498,509,517,525,535,545,554,564,575,585,596,606,616,625,636,646,656,666,677,688,699,710,721,732,740,749,757,768,776,786,792,800,809,818,825,832,839,847,856,863,870,878,884,891,897,904,911,920,928,936,942,950,958,966,975,980,986,992,999,1006,1012,1017,1023,1029,1036,1041,1048,1054,1060,1064,1071,1078,1084,1091,1098,1105,1112,1118,1123,1127,1132,1138,1146,1153,1159,1165,1172,1178,1185,1188,1195,1200,1206,1214,1220,1225,1233,1239,1246,1253,1261,1265,1268,1273,1280,1287,1294,1300,1308,1316,1323,1327,1333,1338,1345,1352,1358,1363,1370,1377,1382,1386,1391,1396,1403,1406,1413,1421,1427,1432,1439,1446,1452,1461,1470,1477,1485,1491,1498,1505,1513,1519,1526,1535,1543,1549,1555,1561,1568,1575,1582,1588,1596,1604,1609,1617,1623,1630,1638,1646,1652,1658,1663,1667,1673,1680,1684,1689,1696,1703,1709,1717,1725,1732,1737,1743,1750,1756,1761,1767,1772,1778,1785,1789,1795,1800,1805,1811,1815,1820,1827,1832,1839,1845,1852,1857,1860,1864,1869,1876,1881,1886,1889,1893,1899,1907,1912,1918,1925,1932,1937,1944,1950,1955,1961,1968,1975,1981,1987,1991,1997,2002,2007,2013,2018,2024,2031,2037,2041,2047,2053,2057,2061,2067,2074,2077,2082,2086,2091,2098,2105,2110,2116,2122,2127,2129,2133,2140,2145,2150,2156,2160,2165,2173,2178,2181,2187,2191,2196,2201,2206,2211,2217,2224,2229,2235,2243,2248,2253,2258,2265,2270,2274,2280,2286,2292,2296,2303,2308,2314,2319,2324,2327,2332,2334,2337,2341,2347,2351,2357,2362,2368,2373,2379,2385,2390,2397,2403,2408,2411,2414,2418,2424,2429,2435,2441,2447,2453,2459,2464,2470,2475,2481,2487,2494,2499,2506,2513,2516,2520,2522,2528,2534,2541,2548,2554,2560,2565,2572,2578,2584,2589,2594],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},302,44.8355,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",44.6,45.7115,44.4784,0.95,2.14,34587.586315,225,45.3571,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":89,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",43.96,44.6493,44.42,0.5,19058.248192,249,44.4234,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",43.14,44.27,43.1,44.2,0.792,1.82,20969.043579,342,43.9445,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",43.79,43.94,43.408,-0.082,-0.19,42610.3616,335,43.7905,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",43.63,43.91,43.42,43.49,-0.6295,-1.43,34158.589788,294,43.6647,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",44.615,44.9584,44.115,44.1195,-0.3805,-0.86,33947.980566,261,44.6214,{"date":250,"open":251,"high":252,"low":211,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",44.52,44.73,44.5,-0.1972,-0.44,19490.804686,266,44.4324,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",45.03,45.0801,44.62,44.6972,-0.0401,-0.09,126429.967119,354,44.6852,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",45.07,44.575,44.7373,-0.1786,-0.4,24807.151,407,44.7855,{"date":281,"open":282,"high":283,"low":263,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",44.9,45.4222,44.9159,-0.5341,-1.18,11323.705361,223,45.0833,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",45.93,45.27,45.45,-1.125,-2.42,20442.703238,318,45.4445,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",46.555,46.66,46.3346,46.575,-0.175,-0.37,13922.245509,212,46.4774,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",46.96,47.2,46.72,46.75,0.1229,0.26,16091.78471,218,46.921,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",47.02,47.4699,46.2,46.6271,-0.5731,-1.21,41164.510705,194,47.2625,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",46.28,47.2838,47.2002,0.9602,2.08,15834.392632,216,47.0024,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":298,"vwap":351},"2026-09-14",47.38,46,46.24,-1.13,-2.39,47449.274325,46.2497,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",47.56,47.57,46.7861,47.37,0.28,0.59,14469.27276,200,47.1922,{"date":364,"open":365,"high":365,"low":303,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",47.9,47.09,-0.3,-0.63,24487.93559,310,46.9086,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",47.6,47.86,47.21,47.39,0.19,0.4,46308.682542,367,47.4638,{"date":384,"open":385,"high":386,"low":387,"close":314,"change":223,"percent_change":276,"volume":388,"transactions":389,"vwap":390},"2026-09-08",47.81,47.9936,47.1655,60949.783745,383,47.3363,{"date":392,"open":376,"high":393,"low":394,"close":377,"change":266,"percent_change":223,"volume":395,"transactions":288,"vwap":396},"2026-09-04",47.4499,46.975,24187.701437,47.1877,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":368,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",48.12,48.195,47.405,47.48,-1.31,13901.932523,334,47.6442,{"date":408,"open":409,"high":25,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",46.99,46.73,48.11,0.992,2.11,154781.876877,542,47.7035,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",47.32,47.45,47,47.118,0.268,0.57,75578.474546,421,47.2235,{"date":429,"open":421,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",47.379,46.395,46.85,0.6729,1.46,1275646.89667,1374,47.1147,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",46.26,46.265,45.945,46.1771,-0.0529,-0.11,32089.405601,210,46.0984,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",44.59,46.44,46.23,1.67,3.75,16005.45489,206,45.8408,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",45.06,44.441,44.56,-0.9404,-2.07,16353.641619,191,44.5852,{"date":470,"open":294,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",45.78,45.39,45.5004,-0.2196,-0.48,11966.555849,203,45.5716,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":368,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",45.8288,45.2,45.72,-1.36,13697.421166,230,45.6239,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",46.8598,46.3361,46.35,-0.0206,-0.04,23831.441072,176,46.5801,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",46.8,47.0054,46.3094,46.3706,-0.1894,-0.41,14173.789238,204,46.4873,{"date":510,"open":366,"high":366,"low":511,"close":512,"change":152,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",46.3201,46.56,0.09,13562.180579,235,46.7067,{"date":518,"open":366,"high":366,"low":347,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",46.52,-0.32,-0.68,33285.084442,213,46.4688,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":424,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",46.5,46.86,46.45,46.84,1.23,21691.728909,207,46.6663,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",45.5,46.31,46.27,1.08,2.39,20503.266066,227,46.1562,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":379,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",44.7,45.31,45.19,0.89,25843.91302,164,45.0023,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",44.48,44.86,44.79,0.302,0.68,29295.4654,141,44.7889,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",44.46,44.5246,44.08,44.488,0.228,0.52,13357.679171,148,44.4114,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",42.92,44.41,44.26,1.9463,4.6,30442.943696,209,44.1374,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",42.44,42.68,42.2201,42.3137,-0.3271,-0.77,90891.281685,284,42.592,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",42,43.12,42.6408,1.1273,2.72,13115.819352,193,42.8161,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",42.73,41.5101,41.5135,-1.0965,-2.57,21422.94527,199,41.7386,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":202,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",41.905,42.79,42.61,1.19,15455.066721,182,42.5089,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",41.61,42.21,41.41,42.11,-0.42,-0.99,10568.117862,234,41.9042,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",41.51,42.69,42.53,1.04,2.51,33249.1474,265,42.36,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":573,"vwap":655},"2026-07-30",40.98,41.55,40.8377,41.49,0.6567,1.61,6463.066041,41.1836,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",41.77,40.66,40.8333,-0.0632,-0.15,16906.442967,166,41.0049,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",41.74,41.83,40.8301,40.8965,-1.0435,-2.49,27824.169367,162,41.1953,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",42.2,42.6912,41.9059,41.94,-0.65,-1.53,8490.682605,190,42.0754,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",42.5,43.04,42.4901,42.59,0.3923,0.93,10342.760334,134,42.6395,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",42.6385,42.88,42.14,42.1977,0.1786,0.43,9986.89647,155,42.3213,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",42.25,42.58,41.98,42.0191,0.098,0.23,38718.057694,168,42.3979,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",40.9,41.95,40.48,41.9211,1.2511,3.08,13921.692619,163,41.3104,{"date":733,"open":734,"high":148,"low":735,"close":735,"change":266,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",40.83,40.67,-0.22,7095.137338,137,41.0032,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":445,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",40.94,40.43,40.76,-0.27,10077.619504,174,40.7381,{"date":750,"open":648,"high":751,"low":752,"close":752,"change":367,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-16",41.44,40.87,-0.73,9457.539655,160,41.0617,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-15",40.86,41.24,40.38,41.17,-0.24,-0.58,22321.1676,305,40.9124,{"date":769,"open":770,"high":770,"low":771,"close":629,"change":127,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",41.67,41.1768,1.15,23370.592809,453,41.262,{"date":777,"open":778,"high":779,"low":780,"close":742,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",41.23,41.435,40.8701,0.16,0.39,25520.631901,309,41.0976,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":175,"percent_change":642,"volume":791,"transactions":9,"vwap":789},"2026-07-10",40.13,40.78,40.09,23100,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",40.52,39.48,39.78,-0.85,-2.09,43800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",40.11,40.64,39.97,40.63,1.18,2.99,35200,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-07",38.79,39.6,38.73,39.45,0.82,2.12,73900,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":513,"percent_change":717,"volume":824,"transactions":9,"vwap":823},"2026-07-06",38.54,39.5,38.52,38.63,182600,{"date":826,"open":827,"high":828,"low":827,"close":820,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":820},"2026-07-02",38.25,38.94,0.7,1.85,47000,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":172,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-07-01",38.31,38.59,37.84,-1.84,59200,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",38.88,38.98,38.55,-0.14,-0.36,51700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",39.46,39.53,38.66,38.69,-0.45,-1.15,1226200,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":521,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-26",39.54,38.67,39.14,-1.71,9800,{"date":864,"open":858,"high":865,"low":858,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",40.24,39.82,0.08,0.2,55100,{"date":871,"open":872,"high":873,"low":858,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",40.02,40.18,39.74,-1.42,-3.45,14100,{"date":879,"open":734,"high":880,"low":734,"close":148,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":148},"2026-06-23",41.3,0.05,0.12,4400,{"date":885,"open":886,"high":887,"low":888,"close":887,"change":889,"percent_change":695,"volume":890,"transactions":9,"vwap":887},"2026-06-22",40.41,41.11,40.3,0.38,48500,{"date":892,"open":893,"high":893,"low":866,"close":894,"change":505,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",41.060001,40.73,-1,38100,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":245,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-17",42.3,41.07,41.14,-2.05,95800,{"date":905,"open":906,"high":907,"low":598,"close":598,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":598},"2026-06-16",42.76,43,-1.01,-2.35,19900,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",43.47,43.72,42.96,43.0099983,-1.04,-2.36,30200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",43.2,44.19,44.049999,0.79,1.83,8700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":318,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-11",43.6,43.75,42.94,43.26,0.6,5800,{"date":937,"open":932,"high":938,"low":939,"close":907,"change":81,"percent_change":940,"volume":941,"transactions":9,"vwap":907},"2026-06-10",43.53,42.86,0.8,9300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":484,"volume":949,"transactions":9,"vwap":947},"2026-06-09",43.3,43.37,41.97,42.66,-0.59,17200,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",42.45,43.39,43.25,1.36,3.25,10400,{"date":959,"open":588,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",42.81,41.81,41.89,-1.35,-3.12,16000,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-04",42.55,43.32,42.43,43.24,0.56,1.31,13900,{"date":976,"open":960,"high":977,"low":588,"close":588,"change":978,"percent_change":764,"volume":979,"transactions":9,"vwap":588},"2026-06-03",43.22,-0.25,18400,{"date":981,"open":712,"high":982,"low":712,"close":983,"change":424,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-02",43.16,42.93,1.35,42300,{"date":987,"open":988,"high":989,"low":988,"close":645,"change":990,"percent_change":925,"volume":991,"transactions":9,"vwap":645},"2026-06-01",42.17,42.57,0.33,14900,{"date":993,"open":994,"high":645,"low":962,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",42.080002,42.029999,-0.33,-0.78,29500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":645,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":645},"2026-05-28",43.23,42.33,-0.8,-1.85,18600,{"date":1007,"open":1008,"high":1008,"low":208,"close":982,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":982},"2026-05-27",44.58,-1.95,-4.32,27500,{"date":1013,"open":19,"high":346,"low":1014,"close":19,"change":367,"percent_change":1015,"volume":1016,"transactions":9,"vwap":19},"2026-05-26",44.99,-0.66,30300,{"date":1018,"open":1019,"high":1019,"low":1014,"close":1020,"change":845,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-22",45.75,45.41,-0.79,11400,{"date":1024,"open":316,"high":316,"low":1025,"close":1026,"change":797,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-21",45.67,45.77,-1.82,13800,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1016,"transactions":9,"vwap":1033},"2026-05-20",46.39,47.11,46.62,0.31,0.67,{"date":1037,"open":409,"high":409,"low":1038,"close":538,"change":255,"percent_change":1039,"volume":1040,"transactions":9,"vwap":538},"2026-05-19",46.14,-0.94,15300,{"date":1042,"open":1043,"high":432,"low":1044,"close":316,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":316},"2026-05-18",45.33,45.18,1.51,3.34,17800,{"date":1049,"open":1050,"high":1051,"low":547,"close":1052,"change":494,"percent_change":266,"volume":1053,"transactions":9,"vwap":1052},"2026-05-15",45.060001,45.32,45.24,13000,{"date":1055,"open":1056,"high":472,"low":1056,"close":1057,"change":1058,"percent_change":815,"volume":1059,"transactions":9,"vwap":1057},"2026-05-14",44.94,45.28,0.37,18300,{"date":1061,"open":294,"high":294,"low":1062,"close":1063,"change":367,"percent_change":1015,"volume":979,"transactions":9,"vwap":1063},"2026-05-13",44.47,44.91,{"date":1065,"open":1066,"high":1052,"low":1067,"close":1068,"change":45,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",44.65,44.53,45.21,1.07,8600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":252,"change":132,"percent_change":1076,"volume":1077,"transactions":9,"vwap":252},"2026-05-11",44.12,44.89,44.11,1.98,28600,{"date":1079,"open":219,"high":1080,"low":1081,"close":1082,"change":107,"percent_change":159,"volume":1083,"transactions":9,"vwap":1082},"2026-05-08",44.3,43.66,43.86,11300,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":861,"volume":1090,"transactions":9,"vwap":1088},"2026-05-07",44.15,42.9,43.62,-0.76,15200,{"date":1092,"open":1093,"high":1074,"low":1094,"close":1095,"change":286,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-06",44.23,43.85,44.38,-2.59,28900,{"date":1099,"open":1100,"high":346,"low":294,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-05",45.6,45.56,0.03,0.07,38200,{"date":1106,"open":1107,"high":1108,"low":1050,"close":1109,"change":867,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",45.29,45.64,45.53,0.18,20600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":294,"change":736,"percent_change":475,"volume":1117,"transactions":9,"vwap":294},"2026-05-01",45.43,45.54,44.63,23500,{"date":1119,"open":1120,"high":1025,"low":272,"close":1025,"change":1121,"percent_change":990,"volume":1122,"transactions":9,"vwap":1025},"2026-04-30",45.16,0.15,15900,{"date":1124,"open":1115,"high":1101,"low":1125,"close":1126,"change":706,"percent_change":192,"volume":919,"transactions":9,"vwap":1126},"2026-04-29",45.099998,45.52,{"date":1128,"open":1129,"high":1129,"low":1130,"close":18,"change":868,"percent_change":59,"volume":1131,"transactions":9,"vwap":18},"2026-04-28",45.26,44.88,21000,{"date":1133,"open":251,"high":1134,"low":1062,"close":1074,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1074},"2026-04-27",45,0.64,1.45,73000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-04-24",43.19,44.25,43.040001,1.05,2.43,16100,{"date":1147,"open":1148,"high":1149,"low":1148,"close":922,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":922},"2026-04-23",42.95,43.45,0.63,1.48,14300,{"date":1154,"open":1155,"high":1156,"low":703,"close":989,"change":359,"percent_change":1157,"volume":1158,"transactions":9,"vwap":989},"2026-04-22",42.4,42.6,1.41,56500,{"date":1160,"open":1161,"high":952,"low":1162,"close":714,"change":782,"percent_change":1163,"volume":1164,"transactions":9,"vwap":714},"2026-04-21",41.75,41.72,0.94,28400,{"date":1166,"open":1167,"high":724,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":979,"transactions":9,"vwap":1169},"2026-04-20",41.7,41.29,41.59,-0.03,-0.07,{"date":1173,"open":880,"high":1174,"low":734,"close":1175,"change":276,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-17",41.9,41.62,-0.95,28300,{"date":1179,"open":649,"high":1180,"low":649,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-16",42.18,42.02,0.41,0.99,22300,{"date":1186,"open":1167,"high":682,"low":638,"close":627,"change":318,"percent_change":1150,"volume":1187,"transactions":9,"vwap":627},"2026-04-15",17300,{"date":1189,"open":587,"high":690,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",41.31,41.35,-1.29,-3.03,44800,{"date":1196,"open":645,"high":939,"low":645,"close":1197,"change":1198,"percent_change":1199,"volume":1104,"transactions":9,"vwap":1197},"2026-04-13",42.64,0.65,1.55,{"date":1201,"open":1202,"high":1203,"low":627,"close":1204,"change":978,"percent_change":948,"volume":1205,"transactions":9,"vwap":1204},"2026-04-10",42.049999,42.23,41.99,41400,{"date":1207,"open":1208,"high":1209,"low":628,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-09",42.37,43.13,42.24,-0.16,-0.38,13700,{"date":1215,"open":742,"high":1216,"low":1217,"close":1155,"change":1218,"percent_change":202,"volume":1219,"transactions":9,"vwap":1155},"2026-04-08",42.41,40.92,0.21,66300,{"date":1221,"open":712,"high":712,"low":1167,"close":1222,"change":1223,"percent_change":1224,"volume":1059,"transactions":9,"vwap":1222},"2026-04-07",42.19,0.54,1.3,{"date":1226,"open":1227,"high":1228,"low":651,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-06",41.57,41.79,41.65,0.01,0.02,27300,{"date":1234,"open":1235,"high":1228,"low":1235,"close":1236,"change":122,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-02",41.0099983,41.64,2.21,36500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":172,"percent_change":861,"volume":1245,"transactions":9,"vwap":1244},"2026-04-01",40.99,41.4,40.59,40.74,49500,{"date":1247,"open":1190,"high":1203,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-31",41,41.45,0.36,0.88,29400,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-30",42.74,40.97,41.09,-1.14,-2.7,82400,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1203,"change":358,"percent_change":1035,"volume":1184,"transactions":9,"vwap":1203},"2026-03-27",42.0099983,42.56,{"date":1266,"open":962,"high":1267,"low":669,"close":724,"change":1218,"percent_change":202,"volume":1184,"transactions":9,"vwap":724},"2026-03-26",42.34,{"date":1269,"open":1270,"high":1271,"low":1270,"close":668,"change":112,"percent_change":505,"volume":1272,"transactions":9,"vwap":668},"2026-03-25",41.66,42.07,89800,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1143,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-24",40.85,42.15,41.91,2.57,36200,{"date":1281,"open":814,"high":1282,"low":1283,"close":759,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":759},"2026-03-23",41.049999,39.32,1.16,2.92,38600,{"date":1288,"open":1289,"high":659,"low":1290,"close":1291,"change":592,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-20",40.44,39.51,39.7,-1.9,38700,{"date":1295,"open":1296,"high":734,"low":821,"close":1297,"change":1198,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-19",39.95,40.47,1.63,79900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":866,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":866},"2026-03-18",39.86,40.27,39.68,-0.02,-0.05,55600,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-17",39.3,40.029999,39.84,0.84,2.15,487200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":137,"percent_change":621,"volume":1322,"transactions":9,"vwap":1321},"2026-03-16",38.68,39.17,38.39,39,770100,{"date":1324,"open":1325,"high":1325,"low":827,"close":820,"change":1211,"percent_change":505,"volume":1326,"transactions":9,"vwap":820},"2026-03-13",38.8,22700,{"date":1328,"open":1311,"high":1311,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":808,"transactions":9,"vwap":1330},"2026-03-12",38.58,38.7,-1.4,-3.49,{"date":1334,"open":796,"high":1335,"low":1291,"close":1336,"change":223,"percent_change":1337,"volume":1145,"transactions":9,"vwap":1336},"2026-03-11",40.36,40.099998,-0.47,{"date":1339,"open":865,"high":1340,"low":865,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-10",41.099998,40.29,-0.21,-0.52,31100,{"date":1346,"open":1347,"high":659,"low":1310,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-09",39.75,40.5,0.75,1.89,94100,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1347,"change":683,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1347},"2026-03-06",40.21,39.55,-1.61,34500,{"date":1359,"open":759,"high":1241,"low":1360,"close":1361,"change":753,"percent_change":1362,"volume":1279,"transactions":9,"vwap":1361},"2026-03-05",39.8,40.4,-1.77,{"date":1364,"open":1241,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":520,"volume":1369,"transactions":9,"vwap":1367},"2026-03-04",41.56,40.65,41.13,-0.13,33100,{"date":1371,"open":627,"high":627,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-03",40.49,41.26,-0.93,-2.2,34700,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1222,"change":1250,"percent_change":1381,"volume":869,"transactions":9,"vwap":1222},"2026-03-02",43.48,41.39,0.86,{"date":1383,"open":1181,"high":994,"low":651,"close":669,"change":1384,"percent_change":1034,"volume":1385,"transactions":9,"vwap":669},"2026-02-27",0.13,24900,{"date":1387,"open":1388,"high":669,"low":742,"close":1167,"change":882,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1167},"2026-02-26",41.25,0.29,15400,{"date":1392,"open":1203,"high":1203,"low":1393,"close":1394,"change":367,"percent_change":66,"volume":1395,"transactions":9,"vwap":1394},"2026-02-25",41.029999,41.58,44900,{"date":1397,"open":762,"high":1174,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-24",40.81,41.88,1.03,2.52,38500,{"date":1404,"open":894,"high":1249,"low":1348,"close":1275,"change":1218,"percent_change":571,"volume":1405,"transactions":9,"vwap":1275},"2026-02-23",22200,{"date":1407,"open":1408,"high":1409,"low":1336,"close":803,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":803},"2026-02-20",40.42,40.69,0.1,0.25,10700,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-19",40.040001,40.61,40.54,0.71,1.78,41000,{"date":1422,"open":796,"high":1423,"low":1424,"close":1425,"change":1400,"percent_change":1426,"volume":949,"transactions":9,"vwap":1425},"2026-02-18",39.87,39.61,39.83,2.65,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1325,"change":1211,"percent_change":505,"volume":1117,"transactions":9,"vwap":1325},"2026-02-17",39.029999,39.18,37.96,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":192,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-13",38.080002,39.099998,38.96,2.5,25300,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":673,"volume":1445,"transactions":9,"vwap":1443},"2026-02-12",39.02,37.43,38.0099983,-0.97,29200,{"date":1447,"open":1448,"high":1441,"low":1448,"close":842,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":842},"2026-02-11",38.18,1.29,3.42,29900,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-10",38.2,38.3,37.52,37.69,-0.53,-1.39,26200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-09",37.76,38.37,37.68,38.22,0.66,1.76,50900,{"date":1471,"open":1472,"high":1465,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-06",35.99,37.56,1.75,4.89,13600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":753,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-05",36.11,36.36,35.43,35.81,-2,22400,{"date":1486,"open":1487,"high":1488,"low":1479,"close":1489,"change":378,"percent_change":571,"volume":1490,"transactions":9,"vwap":1489},"2026-02-04",36.63,36.7,36.54,10900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":1497,"volume":1152,"transactions":9,"vwap":1494},"2026-02-03",35.89,36.35,35.58,0.73,2.05,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":882,"percent_change":81,"volume":1504,"transactions":9,"vwap":1503},"2026-02-02",34.8,35.93,34.72,35.62,16900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1231,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-01-30",35.14,35.55,34.84,35.5,0.06,13300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":560,"percent_change":95,"volume":1219,"transactions":9,"vwap":1518},"2026-01-29",35.52,36,34.9,35.48,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1500,"change":1524,"percent_change":895,"volume":1525,"transactions":9,"vwap":1500},"2026-01-28",35.32,35.39,34.43,-0.35,27600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-27",35.2,35.25,35.02,35.15,0.42,1.21,19800,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1532,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-26",34.76,34.98,34.59,34.73,1.22,17900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":881,"percent_change":1121,"volume":1548,"transactions":9,"vwap":1547},"2026-01-23",34.5,34.99,34.31,14500,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1306,"percent_change":662,"volume":1554,"transactions":9,"vwap":1553},"2026-01-22",34.34,33.97,34.26,24200,{"date":1556,"open":1557,"high":1551,"low":1557,"close":1547,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1547},"2026-01-21",33.6,1.33,4.03,17000,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":844,"percent_change":631,"volume":1567,"transactions":9,"vwap":1566},"2026-01-20",32.97,33.24,32.73,32.98,30800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1306,"percent_change":662,"volume":1574,"transactions":9,"vwap":1573},"2026-01-16",33.17,33.26,33.029999,33.12,26400,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1570,"change":1305,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1570},"2026-01-15",33,33.25,32.77,-0.06,20100,{"date":1583,"open":1584,"high":1557,"low":1585,"close":1586,"change":990,"percent_change":175,"volume":1587,"transactions":9,"vwap":1586},"2026-01-14",33.2,33.040001,33.19,36000,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-13",32.31,32.99,32.86,0.91,2.85,46800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":763,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-12",32.32,32.34,31.87,31.95,-0.75,31300,{"date":1605,"open":1606,"high":1606,"low":1601,"close":1607,"change":1306,"percent_change":1211,"volume":1608,"transactions":9,"vwap":1607},"2026-01-09",32.41,32.19,72800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1293,"transactions":9,"vwap":1614},"2026-01-08",31.6,32.26,31.45,32.24,0.98,3.13,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1110,"percent_change":38,"volume":1137,"transactions":9,"vwap":1622},"2026-01-07",31.52,31.61,31,31.26,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1218,"percent_change":560,"volume":1629,"transactions":9,"vwap":1628},"2026-01-06",31.22,31.34,30.9,31.08,280400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":192,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-05",31.17,31.28,30.46,30.87,3.18,14800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":424,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",29.28,30.040001,29.11,29.92,1.94,3200,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1211,"percent_change":22,"volume":1651,"transactions":9,"vwap":1650},"2025-12-31",29.5,29.3,29.35,1600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":107,"percent_change":815,"volume":1657,"transactions":9,"vwap":1656},"2025-12-30",29.33,29.63,29.51,2500,{"date":1659,"open":1660,"high":1640,"low":1660,"close":1661,"change":1110,"percent_change":1662,"volume":176,"transactions":9,"vwap":1661},"2025-12-29",29.19,29.27,0.62,{"date":1664,"open":1660,"high":1660,"low":1665,"close":1666,"change":494,"percent_change":844,"volume":1645,"transactions":9,"vwap":1666},"2025-12-26",29.030001,29.09,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1669,"change":1671,"percent_change":745,"volume":1672,"transactions":9,"vwap":1669},"2025-12-24",29.13,29.23,-0.08,2200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":266,"percent_change":1679,"volume":883,"transactions":9,"vwap":1678},"2025-12-23",29.15,29.22,29.08,29.21,-0.31,{"date":1681,"open":1682,"high":1682,"low":1649,"close":1649,"change":152,"percent_change":82,"volume":1683,"transactions":9,"vwap":1649},"2025-12-22",29.64,22800,{"date":1685,"open":1686,"high":1650,"low":1687,"close":1687,"change":1110,"percent_change":1662,"volume":1688,"transactions":9,"vwap":1687},"2025-12-19",29.34,29.26,4900,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1677,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1677},"2025-12-18",29.36,29.07,-0.5,-1.69,2800,{"date":1697,"open":1698,"high":1699,"low":1687,"close":1700,"change":1701,"percent_change":1702,"volume":1688,"transactions":9,"vwap":1700},"2025-12-17",29.48,29.67,29.58,0.3,1.02,{"date":1704,"open":1705,"high":1705,"low":1692,"close":1640,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1640},"2025-12-16",30.030001,-1.17,-3.84,16300,{"date":1710,"open":1634,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-15",30.53,30.27,30.45,-0.12,-0.39,9100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":948,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-12",31.31,31.33,30.5,30.57,-1.89,6700,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":881,"percent_change":781,"volume":1731,"transactions":9,"vwap":1730},"2025-12-11",31.15,31.18,30.98,31.16,6200,{"date":1733,"open":1729,"high":1719,"low":1734,"close":1735,"change":513,"percent_change":1389,"volume":1736,"transactions":9,"vwap":1735},"2025-12-10",30.69,31.11,23000,{"date":1738,"open":1739,"high":1628,"low":1627,"close":1740,"change":107,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-09",31.01,31.02,0.78,3400,{"date":1744,"open":1740,"high":1745,"low":1746,"close":1747,"change":1524,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-08",31.2,30.74,30.78,-1.12,11700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1714,"percent_change":1212,"volume":1047,"transactions":9,"vwap":1755},"2025-12-05",31.56,31.59,31.09,31.13,{"date":1757,"open":1754,"high":1758,"low":1628,"close":1759,"change":1230,"percent_change":1102,"volume":1760,"transactions":9,"vwap":1759},"2025-12-04",31.38,31.25,24600,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":806,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-03",30.37,31.24,3.93,13500,{"date":1768,"open":1682,"high":1769,"low":1682,"close":1770,"change":1230,"percent_change":1102,"volume":1771,"transactions":9,"vwap":1770},"2025-12-02",30.11,30.059999,8500,{"date":1773,"open":1774,"high":1763,"low":1775,"close":1776,"change":1121,"percent_change":202,"volume":1777,"transactions":9,"vwap":1776},"2025-12-01",30,29.95,30.049999,7800,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1593,"volume":1784,"transactions":9,"vwap":1782},"2025-11-28",29.7,30.08,29.9,0.27,2000,{"date":1786,"open":1787,"high":1788,"low":1655,"close":1655,"change":1230,"percent_change":1102,"volume":1512,"transactions":9,"vwap":1655},"2025-11-26",29.73,29.97,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1792,"change":1511,"percent_change":868,"volume":1794,"transactions":9,"vwap":1792},"2025-11-25",29.45,29.62,29.25,2100,{"date":1796,"open":1656,"high":1797,"low":1687,"close":1797,"change":1798,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-11-24",29.56,0,1700,{"date":1801,"open":1802,"high":1797,"low":1803,"close":1797,"change":1804,"percent_change":1437,"volume":1145,"transactions":9,"vwap":1797},"2025-11-21",28.73,28.68,0.72,{"date":1806,"open":1699,"high":1770,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-11-20",28.84,-0.74,-2.5,5300,{"date":1812,"open":1686,"high":1813,"low":1661,"close":1700,"change":367,"percent_change":895,"volume":1814,"transactions":9,"vwap":1700},"2025-11-19",29.66,5900,{"date":1816,"open":1640,"high":1774,"low":1640,"close":1817,"change":1818,"percent_change":621,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",29.88,0.35,10100,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":73,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-17",30.18,30.21,29.53,-1.7,11000,{"date":1828,"open":1829,"high":1822,"low":1793,"close":1641,"change":102,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1641},"2025-11-14",29.29,1.8,7700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1656,"change":112,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1656},"2025-11-13",29.91,29.98,29.44,-0.57,4100,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1808,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-12",30.33,29.68,-2.43,7400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":142,"volume":1851,"transactions":9,"vwap":1849},"2025-11-11",30.19,30.72,30.42,0.32,17400,{"date":1853,"open":1854,"high":1855,"low":1682,"close":1856,"change":379,"percent_change":984,"volume":941,"transactions":9,"vwap":1856},"2025-11-10",29.78,30.16,30.1,{"date":1858,"open":1859,"high":1780,"low":1649,"close":1780,"change":1511,"percent_change":868,"volume":1844,"transactions":9,"vwap":1780},"2025-11-07",29.54,{"date":1861,"open":1862,"high":1862,"low":1791,"close":1682,"change":1306,"percent_change":112,"volume":1863,"transactions":9,"vwap":1682},"2025-11-06",29.96,1900,{"date":1865,"open":1792,"high":1866,"low":1792,"close":1867,"change":1034,"percent_change":142,"volume":1868,"transactions":9,"vwap":1867},"2025-11-05",29.85,29.69,2600,{"date":1870,"open":1792,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-11-04",29.71,29.38,-0.84,-2.78,4600,{"date":1877,"open":1782,"high":1878,"low":1879,"close":1880,"change":782,"percent_change":973,"volume":1512,"transactions":9,"vwap":1880},"2025-11-03",30.28,29.75,30.22,{"date":1882,"open":1866,"high":1782,"low":1813,"close":1883,"change":1171,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-31",29.83,-0.23,1800,{"date":1887,"open":1682,"high":1841,"low":1682,"close":1782,"change":1230,"percent_change":1102,"volume":1888,"transactions":9,"vwap":1782},"2025-10-30",8800,{"date":1890,"open":1891,"high":1705,"low":1656,"close":1892,"change":1349,"percent_change":1278,"volume":1040,"transactions":9,"vwap":1892},"2025-10-29",29.55,29.89,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":882,"percent_change":1182,"volume":1898,"transactions":9,"vwap":1897},"2025-10-28",29.18,28.97,29.14,5400,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":889,"volume":1906,"transactions":9,"vwap":1904},"2025-10-27",29.24,29.32,28.99,29.02,0.11,6500,{"date":1908,"open":1791,"high":1824,"low":1909,"close":1909,"change":367,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-10-24",28.91,-1.03,9200,{"date":1913,"open":1914,"high":1793,"low":1914,"close":1678,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1678},"2025-10-23",28.33,1.4,5.03,19300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":159,"percent_change":1924,"volume":1875,"transactions":9,"vwap":1923},"2025-10-22",27.67,28.01,27.48,27.81,2.02,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":781,"percent_change":359,"volume":1931,"transactions":9,"vwap":1930},"2025-10-21",27.33,27.43,27.25,27.26,2300,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":972,"percent_change":413,"volume":1936,"transactions":9,"vwap":1935},"2025-10-20",26.66,27.1,3700,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":379,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-17",26.1,26.6,26.54,1.53,9000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":662,"percent_change":1837,"volume":1794,"transactions":9,"vwap":1949},"2025-10-16",26.41,26.45,25.96,26.14,{"date":1951,"open":1952,"high":1940,"low":1953,"close":1954,"change":1818,"percent_change":984,"volume":1868,"transactions":9,"vwap":1954},"2025-10-15",26.23,26.18,26.29,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":844,"percent_change":22,"volume":1688,"transactions":9,"vwap":1960},"2025-10-14",25.67,26.01,25.66,25.94,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":571,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-13",25.95,26.08,25.73,2.03,3900,{"date":1969,"open":1970,"high":1971,"low":26,"close":26,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":26},"2025-10-10",26.36,26.37,-1.34,-4.98,18100,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1715,"percent_change":234,"volume":1980,"transactions":9,"vwap":1979},"2025-10-09",27.28,26.87,26.9,35900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1306,"percent_change":1986,"volume":1868,"transactions":9,"vwap":1984},"2025-10-08",27.18,27.29,27.059999,-0.18,{"date":1988,"open":1977,"high":1989,"low":1985,"close":1990,"change":736,"percent_change":1003,"volume":1885,"transactions":9,"vwap":1990},"2025-10-07",27.35,27.34,{"date":1992,"open":1993,"high":1923,"low":1994,"close":1995,"change":1102,"percent_change":1905,"volume":1996,"transactions":9,"vwap":1995},"2025-10-06",27.75,27.53,27.56,5100,{"date":1998,"open":1984,"high":1999,"low":1984,"close":1994,"change":782,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1994},"2025-10-03",27.68,1.44,8100,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":73,"percent_change":837,"volume":2006,"transactions":9,"vwap":2005},"2025-10-02",27.42,27.14,4000,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":1532,"percent_change":2012,"volume":1863,"transactions":9,"vwap":2011},"2025-10-01",27.23,27.69,27.65,1.54,{"date":2014,"open":1990,"high":1990,"low":2015,"close":2009,"change":505,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2009},"2025-09-30",26.89,-1.48,6100,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1337,"percent_change":2023,"volume":1936,"transactions":9,"vwap":2022},"2025-09-29",28.13,27.46,27.64,-1.67,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":1034,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-26",27.9,28.37,28.11,1.12,2900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":266,"percent_change":520,"volume":2036,"transactions":9,"vwap":2035},"2025-09-25",27.73,27.88,27.8,3600,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":1121,"percent_change":1223,"volume":1672,"transactions":9,"vwap":2040},"2025-09-24",28.2,27.89,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2045,"change":1496,"percent_change":2046,"volume":1898,"transactions":9,"vwap":2045},"2025-09-23",27.09,28.31,27.74,2.7,{"date":2048,"open":1978,"high":2049,"low":2050,"close":2051,"change":1986,"percent_change":1015,"volume":2052,"transactions":9,"vwap":2051},"2025-09-22",27.08,26.74,27.01,5200,{"date":2054,"open":1920,"high":1920,"low":2055,"close":2055,"change":1015,"percent_change":2056,"volume":1651,"transactions":9,"vwap":2055},"2025-09-19",27.19,-2.37,{"date":2058,"open":2033,"high":2059,"low":2033,"close":2059,"change":868,"percent_change":1804,"volume":2060,"transactions":9,"vwap":2059},"2025-09-18",27.85,6600,{"date":2062,"open":2063,"high":2039,"low":2064,"close":2011,"change":2065,"percent_change":917,"volume":2066,"transactions":9,"vwap":2011},"2025-09-17",27.98,27.62,-0.29,32900,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2071,"change":1058,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-09-16",27.59,27.96,27.94,1.34,3300,{"date":2075,"open":2076,"high":2040,"low":1994,"close":2076,"change":1121,"percent_change":159,"volume":1838,"transactions":9,"vwap":2076},"2025-09-15",27.57,{"date":2078,"open":2079,"high":2079,"low":2004,"close":2004,"change":1884,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2004},"2025-09-12",28,-0.83,8300,{"date":2083,"open":2076,"high":2011,"low":2084,"close":2011,"change":781,"percent_change":38,"volume":2085,"transactions":9,"vwap":2011},"2025-09-11",27.52,1100,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2089,"change":137,"percent_change":2090,"volume":1911,"transactions":9,"vwap":2089},"2025-09-10",27,27.49,1.7,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2065,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-09",27.38,27.44,27.030001,-1.06,7900,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":882,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-08",27.4,26.99,27.32,0.44,14200,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":445,"percent_change":276,"volume":1390,"transactions":9,"vwap":2109},"2025-09-05",27.41,26.98,27.2,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":1662,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-09-04",26.68,27.31,2.32,20500,{"date":2117,"open":2118,"high":2119,"low":2112,"close":2120,"change":2065,"percent_change":2121,"volume":1490,"transactions":9,"vwap":2120},"2025-09-03",26.97,27.17,26.69,-1.07,{"date":2123,"open":2124,"high":2108,"low":2125,"close":2108,"change":223,"percent_change":2126,"volume":1936,"transactions":9,"vwap":2108},"2025-09-02",26.93,26.83,-0.7,{"date":2128,"open":1983,"high":1983,"low":2095,"close":2119,"change":882,"percent_change":2103,"volume":1831,"transactions":9,"vwap":2119},"2025-08-29",{"date":2130,"open":2120,"high":2131,"low":2120,"close":2131,"change":868,"percent_change":88,"volume":2132,"transactions":9,"vwap":2131},"2025-08-28",27.049999,19500,{"date":2134,"open":2135,"high":2108,"low":2136,"close":2137,"change":1532,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-08-27",26.75,26.71,26.85,1.59,31200,{"date":2141,"open":1940,"high":1940,"low":2142,"close":2143,"change":1884,"percent_change":245,"volume":2144,"transactions":9,"vwap":2143},"2025-08-26",26.34,26.43,3000,{"date":2146,"open":2147,"high":2120,"low":2148,"close":1934,"change":445,"percent_change":505,"volume":2149,"transactions":9,"vwap":1934},"2025-08-25",26.67,26.65,3100,{"date":2151,"open":1963,"high":2152,"low":2153,"close":2154,"change":1400,"percent_change":2155,"volume":1742,"transactions":9,"vwap":2154},"2025-08-22",26.79,25.92,26.77,4,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1150,"percent_change":642,"volume":1657,"transactions":9,"vwap":2159},"2025-08-21",25.37,25.74,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":152,"percent_change":781,"volume":1695,"transactions":9,"vwap":2164},"2025-08-20",25.23,25.09,25.11,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1868,"transactions":9,"vwap":2170},"2025-08-19",25.31,25.38,25.059999,25.07,-0.28,-1.1,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":318,"percent_change":641,"volume":2006,"transactions":9,"vwap":2177},"2025-08-18",25.049999,25.53,25.35,{"date":2179,"open":2180,"high":2167,"low":2163,"close":2163,"change":1986,"percent_change":172,"volume":1651,"transactions":9,"vwap":2163},"2025-08-15",25.24,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":844,"percent_change":2186,"volume":2017,"transactions":9,"vwap":2184},"2025-08-14",25.1,25.27,24.97,-0.55,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":318,"percent_change":1400,"volume":1412,"transactions":9,"vwap":2190},"2025-08-13",25.15,25.41,{"date":2192,"open":2193,"high":2184,"low":2193,"close":2189,"change":52,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2189},"2025-08-12",24.98,1.99,2400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":861,"volume":2006,"transactions":9,"vwap":2199},"2025-08-11",24.86,24.66,-0.43,{"date":2202,"open":2203,"high":2184,"low":2204,"close":2163,"change":1102,"percent_change":882,"volume":2205,"transactions":9,"vwap":2163},"2025-08-08",25.21,25.040001,7300,{"date":2207,"open":2208,"high":2208,"low":2169,"close":2169,"change":736,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2169},"2025-08-07",25.85,-0.87,3500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":1212,"percent_change":2016,"volume":2216,"transactions":9,"vwap":2215},"2025-08-06",25.72,26,25.28,8900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1959,"change":2222,"percent_change":2223,"volume":1906,"transactions":9,"vwap":1959},"2025-08-05",25.39,25.78,24.96,0.81,3.26,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":318,"percent_change":142,"volume":935,"transactions":9,"vwap":2228},"2025-08-04",24.62,24.89,24.85,{"date":2230,"open":2198,"high":2198,"low":2231,"close":2232,"change":1808,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-08-01",24.3,24.59,-2.92,12200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":475,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-31",25.55,25.86,25.26,25.33,-1.86,5000,{"date":2244,"open":2245,"high":2245,"low":26,"close":2246,"change":1837,"percent_change":2247,"volume":1059,"transactions":9,"vwap":2246},"2025-07-30",26.3,25.81,-2.16,{"date":2249,"open":1964,"high":2250,"low":2251,"close":2250,"change":882,"percent_change":137,"volume":2252,"transactions":9,"vwap":2250},"2025-07-29",26.38,26.049999,6900,{"date":2254,"open":2255,"high":2256,"low":1964,"close":2256,"change":1223,"percent_change":2257,"volume":1898,"transactions":9,"vwap":2256},"2025-07-28",26.19,26.26,2.1,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2213,"change":978,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2213},"2025-07-25",25.8,25.84,25.71,-0.96,38900,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1905,"percent_change":706,"volume":1875,"transactions":9,"vwap":2269},"2025-07-24",25.69,26.15,25.97,{"date":2271,"open":2158,"high":2272,"low":2177,"close":2238,"change":621,"percent_change":2273,"volume":2060,"transactions":9,"vwap":2238},"2025-07-23",25.99,4.82,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2278,"change":379,"percent_change":2279,"volume":1799,"transactions":9,"vwap":2278},"2025-07-22",24.34,24.75,24.67,1.65,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2284,"change":736,"percent_change":2285,"volume":2036,"transactions":9,"vwap":2284},"2025-07-21",24.42,24.44,24.27,-0.9,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1368,"percent_change":1458,"volume":935,"transactions":9,"vwap":2291},"2025-07-18",24.82,24.84,24.37,24.49,{"date":2293,"open":2294,"high":2199,"low":2294,"close":2226,"change":1532,"percent_change":2295,"volume":1996,"transactions":9,"vwap":2226},"2025-07-17",24.18,1.74,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":996,"percent_change":963,"volume":2302,"transactions":9,"vwap":2301},"2025-07-16",24.58,24.61,24.19,24.2,6000,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":66,"percent_change":2307,"volume":2060,"transactions":9,"vwap":2306},"2025-07-15",25.19,24.53,-2.85,{"date":2309,"open":2220,"high":2220,"low":2310,"close":2311,"change":683,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-07-14",25.13,25.25,-2.51,12100,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2318,"change":1110,"percent_change":829,"volume":1819,"transactions":9,"vwap":2318},"2025-07-11",25.6,26.02,25.9,{"date":2320,"open":2180,"high":2321,"low":2322,"close":2213,"change":1058,"percent_change":434,"volume":2323,"transactions":9,"vwap":2213},"2025-07-10",25.77,25.22,11100,{"date":2325,"open":2316,"high":2316,"low":2326,"close":2177,"change":996,"percent_change":1192,"volume":2210,"transactions":9,"vwap":2177},"2025-07-09",25.3,{"date":2328,"open":2198,"high":2329,"low":2198,"close":2330,"change":1381,"percent_change":2331,"volume":1831,"transactions":9,"vwap":2330},"2025-07-08",25.79,25.68,3.46,{"date":2333,"open":2185,"high":2185,"low":2306,"close":2288,"change":112,"percent_change":521,"volume":1838,"transactions":9,"vwap":2288},"2025-07-07",{"date":2335,"open":2336,"high":2336,"low":2228,"close":2336,"change":152,"percent_change":781,"volume":1799,"transactions":9,"vwap":2336},"2025-07-03",24.99,{"date":2338,"open":2339,"high":2340,"low":2284,"close":2340,"change":1467,"percent_change":602,"volume":1742,"transactions":9,"vwap":2340},"2025-07-02",24.36,24.95,{"date":2342,"open":2343,"high":2278,"low":2344,"close":2345,"change":202,"percent_change":2257,"volume":2346,"transactions":9,"vwap":2345},"2025-07-01",23.8,23.52,24.29,12700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2350,"change":1342,"percent_change":2209,"volume":2149,"transactions":9,"vwap":2350},"2025-06-30",23.93,23.79,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":223,"percent_change":1021,"volume":2356,"transactions":9,"vwap":2355},"2025-06-27",24.31,23.98,24,10600,{"date":2358,"open":2354,"high":2284,"low":2359,"close":2300,"change":990,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2300},"2025-06-26",23.91,1.38,12000,{"date":2363,"open":2364,"high":2365,"low":2343,"close":2366,"change":2065,"percent_change":2367,"volume":927,"transactions":9,"vwap":2366},"2025-06-25",24.01,24.02,23.86,-1.2,{"date":2369,"open":2370,"high":2276,"low":2371,"close":2372,"change":736,"percent_change":2285,"volume":1911,"transactions":9,"vwap":2372},"2025-06-24",24.09,24.040001,24.15,{"date":2374,"open":2375,"high":2375,"low":2345,"close":2290,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2290},"2025-06-23",25.62,-1.22,-4.77,23600,{"date":2380,"open":2381,"high":2153,"low":2382,"close":2382,"change":520,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-06-20",25.87,25.59,-1.24,18700,{"date":2386,"open":2387,"high":2245,"low":2388,"close":2388,"change":1679,"percent_change":286,"volume":2389,"transactions":9,"vwap":2388},"2025-06-18",26.28,25.91,10500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":889,"percent_change":2396,"volume":2389,"transactions":9,"vwap":2395},"2025-06-17",26.27,26.52,26.2,26.22,1.47,{"date":2398,"open":1939,"high":2268,"low":2399,"close":2261,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2261},"2025-06-16",25.63,-0.34,-1.3,7500,{"date":2404,"open":2395,"high":2405,"low":2261,"close":1953,"change":359,"percent_change":2406,"volume":2407,"transactions":9,"vwap":1953},"2025-06-13",26.25,2.31,9700,{"date":2409,"open":2410,"high":2316,"low":2410,"close":2382,"change":881,"percent_change":868,"volume":1645,"transactions":9,"vwap":2382},"2025-06-12",25.5,{"date":2412,"open":2162,"high":26,"low":2204,"close":2413,"change":1532,"percent_change":454,"volume":2407,"transactions":9,"vwap":2413},"2025-06-11",25.54,{"date":2415,"open":2416,"high":2215,"low":2416,"close":2417,"change":571,"percent_change":413,"volume":2006,"transactions":9,"vwap":2417},"2025-06-10",24.72,25.12,{"date":2419,"open":2420,"high":2421,"low":2276,"close":2422,"change":1389,"percent_change":621,"volume":2423,"transactions":9,"vwap":2422},"2025-06-09",24.45,24.79,24.6,6800,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2353,"change":1182,"percent_change":2428,"volume":1875,"transactions":9,"vwap":2353},"2025-06-06",24.52,24.24,1.72,{"date":2430,"open":2431,"high":2370,"low":2432,"close":2433,"change":152,"percent_change":2434,"volume":2402,"transactions":9,"vwap":2433},"2025-06-05",23.96,23.81,23.9,0.17,{"date":2436,"open":2345,"high":2276,"low":2437,"close":2366,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2366},"2025-06-04",23.71,-0.26,-1.08,7000,{"date":2442,"open":2443,"high":2427,"low":2444,"close":2445,"change":829,"percent_change":807,"volume":2446,"transactions":9,"vwap":2445},"2025-06-03",23.43,23.26,24.12,11600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":378,"percent_change":815,"volume":1911,"transactions":9,"vwap":2452},"2025-06-02",23.51,23.65,23.3,23.42,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":736,"percent_change":1039,"volume":2030,"transactions":9,"vwap":2458},"2025-05-30",23.2,23.24,23.13,23.23,{"date":2460,"open":2461,"high":2462,"low":2455,"close":2462,"change":1389,"percent_change":2463,"volume":2205,"transactions":9,"vwap":2462},"2025-05-29",23.33,23.45,1.25,{"date":2465,"open":2456,"high":2466,"low":2467,"close":2468,"change":1986,"percent_change":592,"volume":2469,"transactions":9,"vwap":2468},"2025-05-28",23.34,23.15,23.16,6300,{"date":2471,"open":2472,"high":2466,"low":2473,"close":2466,"change":52,"percent_change":193,"volume":2474,"transactions":9,"vwap":2466},"2025-05-27",23.059999,22.89,16500,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2478,"change":82,"percent_change":1662,"volume":2480,"transactions":9,"vwap":2478},"2025-05-23",22.67,22.85,22.59,6400,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":112,"percent_change":1808,"volume":2486,"transactions":9,"vwap":2485},"2025-05-22",22.79,22.35,22.71,20700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2491,"change":2492,"percent_change":2493,"volume":2480,"transactions":9,"vwap":2491},"2025-05-21",23.36,23.39,22.88,-0.62,-2.64,{"date":2495,"open":2496,"high":2496,"low":2462,"close":2497,"change":1714,"percent_change":73,"volume":2498,"transactions":9,"vwap":2497},"2025-05-20",23.58,23.5,10800,{"date":2500,"open":2501,"high":2450,"low":2502,"close":2503,"change":736,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-05-19",23.56,23.31,23.62,-0.92,7200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1798,"percent_change":1798,"volume":2512,"transactions":9,"vwap":2511},"2025-05-16",23.75,23.88,23.64,23.84,3800,{"date":2514,"open":2437,"high":2511,"low":2515,"close":2511,"change":978,"percent_change":917,"volume":2505,"transactions":9,"vwap":2511},"2025-05-15",23.49,{"date":2517,"open":2518,"high":2301,"low":2518,"close":2370,"change":867,"percent_change":990,"volume":2519,"transactions":9,"vwap":2370},"2025-05-14",23.97,4800,{"date":2521,"open":2433,"high":2372,"low":2343,"close":2364,"change":358,"percent_change":806,"volume":2097,"transactions":9,"vwap":2364},"2025-05-13",{"date":2523,"open":2433,"high":2524,"low":2525,"close":2526,"change":88,"percent_change":2527,"volume":1943,"transactions":9,"vwap":2526},"2025-05-12",24.049999,23.61,23.73,3.22,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1783,"percent_change":621,"volume":883,"transactions":9,"vwap":2533},"2025-05-09",23,23.030001,22.83,22.99,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2103,"percent_change":2540,"volume":1868,"transactions":9,"vwap":2539},"2025-05-08",22.51,22.91,22.47,22.72,1.97,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":763,"percent_change":2121,"volume":2547,"transactions":9,"vwap":2546},"2025-05-07",22.43,22.44,22.14,22.28,5700,{"date":2549,"open":2539,"high":2550,"low":2551,"close":2552,"change":1102,"percent_change":1384,"volume":2553,"transactions":9,"vwap":2552},"2025-05-06",22.86,22.5,22.52,10000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":631,"percent_change":2559,"volume":2361,"transactions":9,"vwap":2558},"2025-05-05",22.61,22.75,22.49,-1.83,{"date":2561,"open":2552,"high":2562,"low":2552,"close":2537,"change":1223,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2537},"2025-05-02",22.95,2.41,51500,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2569,"change":571,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-01",21.84,22.58,22.37,2.38,11200,{"date":2573,"open":2574,"high":2575,"low":178,"close":2576,"change":2577,"percent_change":2307,"volume":1490,"transactions":9,"vwap":2576},"2025-04-30",21.75,22.049999,21.85,-0.64,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2558,"change":2434,"percent_change":2583,"volume":974,"transactions":9,"vwap":2558},"2025-04-29",22.33,22.63,22.26,0.76,{"date":2585,"open":2538,"high":2558,"low":2586,"close":2587,"change":2588,"percent_change":853,"volume":1040,"transactions":9,"vwap":2587},"2025-04-28",22.17,22.32,-0.1,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":89,"percent_change":1183,"volume":2593,"transactions":9,"vwap":2592},"2025-04-25",22.24,22.42,4700,{"date":182,"open":2595,"high":2582,"low":2595,"close":2596,"change":1182,"percent_change":2597,"volume":1943,"transactions":9,"vwap":2596},21.79,22.2,1.88]