[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QCLN":3,"homepage-market-summary":30,"stock-historical-QCLN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QCLN","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},"First Trust NASDAQ Clean Edge Green Energy Index Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0536,0.0272,"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},50.77,50.57,51,50.4,50.16,0.61,1.22,137341.524506,69.2,39.83,150236.67739133068,37.2,4942,{"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},26.57,130852,47761106.025224,84.82,"2025-04-24",[184,187,197,208,218,228,239,249,257,268,278,288,298,309,320,330,340,350,361,371,382,391,401,411,421,429,438,447,457,468,478,487,496,507,516,527,538,547,557,566,576,585,596,605,615,626,636,644,654,665,675,685,694,704,713,724,734,744,755,765,776,786,794,803,811,820,828,837,845,853,862,870,879,888,897,906,914,923,932,941,948,956,965,974,982,990,999,1006,1015,1023,1029,1037,1044,1053,1061,1068,1076,1084,1093,1099,1108,1117,1123,1130,1137,1146,1153,1161,1168,1177,1183,1191,1199,1207,1215,1223,1230,1238,1246,1254,1261,1269,1276,1281,1289,1296,1304,1312,1320,1329,1336,1344,1352,1360,1368,1372,1379,1386,1394,1400,1407,1414,1423,1430,1438,1445,1451,1459,1468,1476,1484,1493,1498,1504,1510,1514,1522,1529,1534,1539,1547,1552,1557,1566,1574,1581,1586,1593,1598,1606,1611,1615,1623,1628,1635,1640,1648,1653,1659,1666,1673,1679,1684,1690,1696,1701,1707,1713,1719,1725,1731,1737,1745,1752,1760,1766,1773,1781,1788,1793,1802,1810,1815,1822,1830,1838,1845,1853,1859,1865,1872,1880,1886,1895,1902,1910,1918,1926,1933,1942,1949,1955,1963,1970,1978,1984,1988,1994,2000,2007,2015,2021,2026,2033,2039,2044,2048,2052,2056,2060,2067,2072,2077,2083,2088,2094,2099,2107,2114,2121,2126,2134,2141,2147,2152,2158,2165,2172,2178,2185,2193,2198,2205,2212,2221,2230,2236,2243,2252,2260,2268,2276,2282,2289,2294,2300,2307,2313,2319,2325,2332,2337,2345,2354,2362,2370,2375,2382,2388,2393,2400,2407,2414,2422,2429,2436,2444,2451,2459,2467,2475,2479,2487,2496,2504,2510,2516,2523,2528,2535,2540,2545,2550,2556,2562,2567,2575,2581,2588,2595,2602,2609,2617,2623,2628,2636,2642,2648,2656,2663,2669,2674,2679,2686,2694,2700,2705,2712,2719,2724,2731,2736,2743,2749,2755,2762,2770,2776,2782,2787,2792,2796,2801,2806,2811,2818,2825,2831,2839,2846,2850,2856,2863,2870,2877],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},1566,50.7871,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",49.91,50.18,49.31,0.09,0.18,62201.682507,994,49.8784,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",49.76,50.38,49.7513,50.07,1.52,3.13,74263.89145,1018,50.0764,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":38,"volume":215,"transactions":216,"vwap":217},"2026-10-01",48.45,48.87,47.65,48.55,0.28,118025.79857,1464,48.2694,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",49,48.2304,48.27,-0.32,-0.66,82877.335632,1106,48.4714,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",48.35,48.8,48.3,48.59,0.84,1.76,63173.102879,809,48.5484,{"date":240,"open":211,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",48.88,47.52,47.75,-1.56,-3.16,50786.438039,922,48.0283,{"date":250,"open":251,"high":199,"low":251,"close":191,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",48.74,1.07,2.22,67348.55447,1037,49.1833,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",48.03,48.52,47.581,48.24,-1,-2.03,84099.562472,1220,48.0405,{"date":269,"open":199,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",49.78,48.91,49.24,-0.6207,-1.24,87400.962667,1148,49.2487,{"date":279,"open":280,"high":281,"low":220,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",49.28,49.9199,49.8607,0.9507,1.94,56348.576028,834,49.5529,{"date":289,"open":290,"high":291,"low":292,"close":271,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",48.54,49.085,48.19,1.09,2.28,125850.673498,1800,48.7441,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",48.38,48.545,47.44,47.82,-0.28,-0.58,39449.735163,1159,47.733,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",47.98,48.37,47.88,48.1,1.37,2.93,94763.560696,1162,48.1416,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",47.69,46.1,46.73,-0.46,-0.97,131746.947582,1425,46.963,{"date":331,"open":332,"high":303,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",47.77,47.12,47.19,-0.36,-0.76,85183.191522,925,47.3668,{"date":341,"open":342,"high":343,"low":242,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",47.86,48.25,47.55,-1.94,-3.92,87874.92015,1196,47.8749,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",49.09,49.72,48.952,49.49,0.97,2,187851.660046,1214,49.398,{"date":362,"open":363,"high":364,"low":365,"close":260,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",48.32,49.26,48.17,-0.8343,-1.69,106615.492452,1414,48.6611,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",50.3,51.02,49.335,49.3543,-1.2157,-2.4,128789.821631,2347,49.8946,{"date":383,"open":384,"high":385,"low":384,"close":18,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",49.93,51.175,1.1394,2.31,139129.909342,1869,50.6964,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":22,"volume":398,"transactions":399,"vwap":400},"2026-09-04",48.96,49.47,48.94,49.4306,0.3013,99607.394562,1458,49.1769,{"date":402,"open":233,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",49.405,48.13,49.1293,0.6293,1.3,160514.675814,2976,49.0116,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",48.15,48.5,47.76,0.31,0.64,133430.732,1861,48.2399,{"date":422,"open":423,"high":363,"low":424,"close":292,"change":66,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",48.02,47.48,-1.47,178921.455485,1789,48.0122,{"date":430,"open":431,"high":432,"low":433,"close":271,"change":434,"percent_change":152,"volume":435,"transactions":436,"vwap":437},"2026-08-31",48.69,49.005,48.62,0.02,93596.286409,1561,48.7993,{"date":439,"open":440,"high":440,"low":431,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",50.37,48.89,-1.66,-3.28,151077.265944,1792,49.2601,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":276,"vwap":456},"2026-08-27",50.52,50.59,49.97,50.55,0.66,1.32,84911.974985,50.417,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",49.95,50.5197,49.38,49.89,-0.03,-0.06,69367.111309,1079,49.8142,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":454,"volume":475,"transactions":476,"vwap":477},"2026-08-25",49.99,50.1,49.33,49.92,0.65,92964.137001,1283,49.8153,{"date":479,"open":189,"high":189,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",48.98,49.27,-1.19,-2.36,473037.585507,2509,49.3061,{"date":488,"open":489,"high":490,"low":21,"close":491,"change":492,"percent_change":117,"volume":493,"transactions":494,"vwap":495},"2026-08-21",50.36,50.8,50.46,0.6,241039.973524,2176,50.393,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",50.24,50.67,49.63,49.86,-0.96,-1.89,242878.058922,3330,49.9305,{"date":508,"open":509,"high":510,"low":459,"close":511,"change":464,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",51.18,51.33,50.82,-0.12,106423.887786,1821,50.6528,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",51.92,51.98,50.48,50.88,-2.28,-4.29,160281.586361,2243,50.996,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",53.79,53.8408,53.0476,53.16,-0.26,-0.49,94766.470256,1583,53.3438,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":453,"volume":544,"transactions":545,"vwap":546},"2026-08-14",52.94,54.25,53.42,0.35,175898.724036,2146,53.5754,{"date":548,"open":549,"high":550,"low":540,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",53.09,54,53.07,-0.02,-0.04,172141.371669,1753,53.4649,{"date":558,"open":559,"high":560,"low":561,"close":549,"change":562,"percent_change":159,"volume":563,"transactions":564,"vwap":565},"2026-08-12",54.26,54.38,53,0.29,138317.654818,1539,53.3812,{"date":567,"open":568,"high":569,"low":570,"close":568,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",52.8,53.29,52.55,0.75,1.44,97258.215008,1156,52.836,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",53.01,52.05,-0.77,-1.46,116922.223773,1363,52.3032,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",52.85,53.34,51.76,52.82,1.27,2.46,367823.710194,2370,52.6345,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":52,"volume":602,"transactions":603,"vwap":604},"2026-08-06",50.81,53.14,51.55,0.25,322108.13203,3038,52.171,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":503,"volume":612,"transactions":613,"vwap":614},"2026-08-05",51.74,52.395,51.28,51.3,-0.99,171051.695312,2865,51.6369,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",52.12,52.7,51.44,52.29,1.84,3.65,191970.664844,2135,52.0254,{"date":627,"open":395,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",50.98,48.79,50.45,1.19,2.42,238217.615979,2689,50.0888,{"date":637,"open":609,"high":638,"low":639,"close":364,"change":640,"percent_change":533,"volume":641,"transactions":642,"vwap":643},"2026-07-31",51.3096,49.11,-0.13,339138.613564,3772,49.7026,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",48.14,49.465,49.39,2.91,6.26,194389.060376,2493,48.9989,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",48.34,48.56,46.2,46.48,-1.64,-3.41,137797.616135,1677,47.3393,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",48.51,46.85,48.12,-1.59,-3.2,211214.122088,2754,47.7313,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":59,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",49.87,50.32,48.28,49.71,0.91,334953.161421,2393,49.2,{"date":686,"open":687,"high":687,"low":688,"close":364,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",51.59,48.97,-2.34,-4.53,265315.707068,2954,49.8957,{"date":695,"open":696,"high":570,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",51.79,51.05,51.6,-1.22,-2.31,272944.02633,2857,51.7713,{"date":705,"open":706,"high":707,"low":706,"close":590,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",52.36,53.76,-0.29,-0.55,158407.957604,1808,53.3494,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",52.3,53.33,52,53.11,1.86,3.63,216897.333347,2596,52.8195,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":611,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",52.57,52.75,51.22,51.25,-1.9,337704.939487,2742,51.6546,{"date":735,"open":736,"high":532,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",50.75,50.2,52.24,0.05,0.1,275046.125478,2898,51.9258,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",53.6,53.93,51.62,52.19,-2.59,-4.73,327576.922439,3034,52.3405,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":512,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-15",55.41,55.75,53.45,54.78,-0.22,295487.414007,2058,54.3405,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-14",55.19,55.57,54.5,54.9,1.33,2.48,93331.317898,1758,55.0014,{"date":777,"open":778,"high":779,"low":569,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-13",54.48,54.69,53.57,-2.13,-3.82,118942.763152,1957,53.9833,{"date":787,"open":788,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",56.27,55.31,55.7,-0.85,-1.5,105400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",56.7,57.26,56.18,56.55,1.55,2.82,95800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":640,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",54.33,55.049999,53.38,55,-0.24,296900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",57.040001,57.080002,54.54,55.13,-3.57,-6.08,146400,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",57.5,59.55,58.7,1.99,3.51,803500,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",60.13,61.07,55.77,56.71,-2.95,-4.94,358300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":442,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-01",60.23,61.49,59.6,59.66,-2.71,115100,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",59.54,61.56,61.32,2.43,4.13,119000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-29",57.96,59.029999,56.66,58.89,1.49,2.6,304100,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",58.65,57.14,57.4,-3.38,-5.56,181400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",62.07,62.09,59.64,60.78,0.26,0.43,211500,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",61.54,61.86,59.56,60.52,-0.65,-1.06,152300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",62.040001,63.09,61.0099983,61.17,-4.09,-6.27,133900,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",64.69,65.62,64.32,65.26,1.02,1.59,237500,{"date":907,"open":908,"high":901,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",62.99,62.2,64.24,3.21,5.26,322700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-17",62.049999,63.25,60.97,61.029999,-0.64,-1.04,337800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-16",63.39,64.41,61.65,61.67,-1.85,-2.91,82000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",63.54,64.019997,62.51,63.52,2.03,3.3,164500,{"date":942,"open":875,"high":943,"low":944,"close":840,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":840},"2026-06-12",61.94,60.58,1.01,1.67,80100,{"date":949,"open":950,"high":951,"low":855,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",58.27,60.66,60.48,3.24,5.66,237100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",59.21,60.31,57.07,57.24,-2.9,-4.82,401800,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-09",62.44,63.18,57.15,60.14,-1.39,-2.26,194000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":82,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-08",62.77,63.049999,61.31,61.53,0.23,660100,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-05",65.82,60.82,61.39,-6.38,-9.41,282700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",66.59,68.3,65.79,67.77,-0.42,-0.62,155500,{"date":1000,"open":1001,"high":25,"low":1002,"close":1003,"change":304,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-03",68.25,67.2,68.19,-0.41,253800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",66.14,68.53,65.95,68.47,2.92,4.45,134500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":336,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",65.2,65.93,64.27,65.55,-1.15,240100,{"date":1024,"open":1025,"high":1026,"low":1017,"close":1027,"change":885,"percent_change":326,"volume":1028,"transactions":9,"vwap":1027},"2026-05-29",67.029999,67.32,66.31,213500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":142,"volume":1036,"transactions":9,"vwap":1034},"2026-05-28",66.37,67.74,65.46,66.96,0.7,271300,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":708,"volume":1043,"transactions":9,"vwap":1041},"2026-05-27",67.019997,65.010002,66.26,-0.19,183100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",65.41,66.73,64.95,66.45,3.05,4.81,225200,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":407,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",62.75,63.85,62.41,63.4,2.09,743700,{"date":1062,"open":1063,"high":936,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-21",59.9,62.099998,2.17,3.62,102600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":860,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-20",58.12,59.99,57.75,59.93,4.54,181300,{"date":1077,"open":866,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-19",58.15,55.87,57.33,-1.42,-2.42,210600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",61.22,61.58,57.64,58.75,-2.43,-3.97,266600,{"date":1094,"open":892,"high":872,"low":839,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",61.18,-1.88,-2.98,149000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",62.74,63.35,61.36,63.060001,0.42,0.67,176800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",62.060001,63.3,61,62.64,1.98,3.26,227400,{"date":1118,"open":1119,"high":1119,"low":1120,"close":951,"change":425,"percent_change":1121,"volume":1122,"transactions":9,"vwap":951},"2026-05-12",61.47,58.67,-2.37,328600,{"date":1124,"open":1125,"high":976,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-11",60,62.13,2.32,3.88,222700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":23,"percent_change":1136,"volume":940,"transactions":9,"vwap":1135},"2026-05-08",59.89,60.11,58.83,59.81,2.08,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",60.59,60.65,58.21,58.59,-1.73,-2.87,400500,{"date":1147,"open":1125,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":142,"volume":1152,"transactions":9,"vwap":1150},"2026-05-06",60.45,59.040001,60.32,0.63,407200,{"date":1154,"open":1155,"high":1156,"low":824,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",58.96,59.85,59.69,1.11,1.89,185600,{"date":1162,"open":883,"high":841,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-04",57.72,58.58,-0.61,-1.03,196700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-01",58.55,59.38,57.81,59.19,0.54,0.92,193500,{"date":1178,"open":1080,"high":1179,"low":799,"close":864,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":864},"2026-04-30",58.68,1.93,3.4,144400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1050,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",56.9,57.02,55.82,56.72,1.68,381400,{"date":1192,"open":1193,"high":1194,"low":805,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",56.060001,56.36,55.040001,-2.18,-3.81,128200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":601,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",57.19,57.36,55.94,57.22,0.44,110700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":640,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-24",57.62,57.77,56.64,56.97,-0.23,386900,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":946,"volume":1222,"transactions":9,"vwap":1220},"2026-04-23",56.5,57.52,56.080002,57.099998,0.94,858400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":591,"percent_change":387,"volume":1229,"transactions":9,"vwap":1228},"2026-04-22",55.74,56.59,55.58,56.16,159300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":416,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",54.91,56.09,54.67,54.89,0.57,226900,{"date":1239,"open":746,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-20",54.62,53.43,54.58,0.85,1.58,98900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1221,"volume":1253,"transactions":9,"vwap":1251},"2026-04-17",53.94,54.18,53.37,53.73,0.5,87200,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":252,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-16",52.62,53.23,52.02,2.05,49500,{"date":1262,"open":1263,"high":1264,"low":696,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",52.49,52.78,52.16,-0.05,-0.1,50700,{"date":1270,"open":589,"high":715,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",51.36,52.21,1.66,3.28,102700,{"date":1277,"open":1278,"high":1279,"low":500,"close":452,"change":88,"percent_change":859,"volume":1280,"transactions":9,"vwap":452},"2026-04-13",49.79,50.6,72400,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-10",49.29,50.14,49.81,0.71,1.45,77300,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":137,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-09",48.36,49.42,49.099998,0.95,39700,{"date":1297,"open":251,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-08",49.0099983,48,48.64,2.38,5.14,92100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":533,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-07",46.12,46.34,45.45,46.26,-0.56,88700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":434,"volume":1319,"transactions":9,"vwap":1317},"2026-04-06",46.57,47.029999,46.16,46.52,0.01,86700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-02",45.35,47.16,45.24,46.51,-0.38,-0.81,104100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1105,"percent_change":122,"volume":1335,"transactions":9,"vwap":1334},"2026-04-01",47.080002,47.51,46.68,46.89,91700,{"date":1337,"open":1338,"high":1317,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-31",44.22,44.18,46.47,2.84,6.51,122900,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",45.94,43.32,43.63,-1.91,-4.19,174500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":336,"volume":1359,"transactions":9,"vwap":1357},"2026-03-27",45.73,46.09,45.17,45.54,-0.35,24600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",47.34,47.67,45.89,-2.45,-5.07,40900,{"date":1369,"open":343,"high":211,"low":1299,"close":656,"change":417,"percent_change":1370,"volume":1371,"transactions":9,"vwap":656},"2026-03-25",1.34,61500,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":850,"volume":1378,"transactions":9,"vwap":1376},"2026-03-24",46.07,47.9,47.7,1.13,72300,{"date":1380,"open":1381,"high":1332,"low":1382,"close":1314,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1314},"2026-03-23",46.87,46.29,0.79,1.73,133800,{"date":1387,"open":212,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-20",47.84,45.48,45.78,-2.1,-4.39,73800,{"date":1395,"open":1340,"high":1396,"low":1397,"close":313,"change":96,"percent_change":1398,"volume":1399,"transactions":9,"vwap":313},"2026-03-19",48.21,46.31,1.08,68400,{"date":1401,"open":342,"high":656,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-18",47.36,47.37,-0.73,-1.52,41800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1384,"volume":1413,"transactions":9,"vwap":1411},"2026-03-17",47.41,48.16,48.099998,0.82,54700,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-16",47.39,47.91,46.94,47.28,0.8,1.72,117800,{"date":1424,"open":1425,"high":1426,"low":1427,"close":659,"change":223,"percent_change":1428,"volume":1429,"transactions":9,"vwap":659},"2026-03-13",47.31,47.8,46.24,-0.68,29200,{"date":1431,"open":1362,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-12",47.58,46.72,46.8,-1.26,-2.62,56500,{"date":1439,"open":1409,"high":1440,"low":1409,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-11",48.58,48.060001,0.62,1.31,67300,{"date":1446,"open":1447,"high":679,"low":1447,"close":302,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":302},"2026-03-10",46.99,0.69,1.48,80000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1421,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-09",44.21,46.9,44.15,46.75,3.82,183700,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-06",45.76,46.45,44.94,45.029999,-2.04,-4.33,138600,{"date":1469,"open":1470,"high":404,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-05",47.53,46.36,47.07,-1.11,-2.3,60100,{"date":1477,"open":1478,"high":1479,"low":424,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",47.94,48.48,48.18,0.83,1.75,101100,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",47.17,47.96,46.37,47.35,-1.81,-3.68,99000,{"date":1494,"open":334,"high":1495,"low":334,"close":1496,"change":571,"percent_change":800,"volume":1497,"transactions":9,"vwap":1496},"2026-03-02",49.23,49.16,83600,{"date":1499,"open":481,"high":481,"low":322,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-27",48.41,-1.99,-3.95,55100,{"date":1505,"open":1506,"high":1506,"low":461,"close":20,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":20},"2026-02-26",51.12,-1.31,-2.53,37700,{"date":1511,"open":698,"high":715,"low":698,"close":1512,"change":89,"percent_change":877,"volume":1513,"transactions":9,"vwap":1512},"2026-02-25",51.71,68600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1377,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-24",50.35,51.93,50.27,51.49,2.24,62800,{"date":1523,"open":1278,"high":1524,"low":1525,"close":489,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":489},"2026-02-23",50.41,49.5,0.19,0.38,124900,{"date":1530,"open":462,"high":19,"low":1531,"close":1532,"change":1213,"percent_change":325,"volume":1533,"transactions":9,"vwap":1532},"2026-02-20",49.62,50.17,92800,{"date":1535,"open":200,"high":1536,"low":501,"close":20,"change":66,"percent_change":1537,"volume":1538,"transactions":9,"vwap":20},"2026-02-19",50.65,-1.41,79300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1506,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1506},"2026-02-18",50.95,51.63,50.72,0.41,0.81,132800,{"date":1548,"open":491,"high":1541,"low":1549,"close":1550,"change":1551,"percent_change":81,"volume":1399,"transactions":9,"vwap":1550},"2026-02-17",49.58,50.71,0.17,{"date":1553,"open":459,"high":19,"low":394,"close":1554,"change":315,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-13",50.54,2.79,56100,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",51.42,51.54,49.12,49.17,-2,-3.91,53100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":474,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-11",51.46,52.09,49.83,51.17,1.29,85000,{"date":1575,"open":678,"high":1576,"low":1577,"close":449,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":449},"2026-02-10",51.41,50.09,-0.07,-0.14,38100,{"date":1582,"open":138,"high":1583,"low":364,"close":450,"change":681,"percent_change":1584,"volume":1585,"transactions":9,"vwap":450},"2026-02-09",50.68,1.83,77000,{"date":1587,"open":657,"high":1588,"low":343,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-06",49.75,49.68,2.25,4.74,57600,{"date":1594,"open":232,"high":393,"low":334,"close":1595,"change":781,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-05",47.43,-4.3,77800,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":345,"volume":1605,"transactions":9,"vwap":1603},"2026-02-04",51.060001,51.48,48.09,49.56,-0.98,77200,{"date":1607,"open":1608,"high":1609,"low":1561,"close":1554,"change":1158,"percent_change":1590,"volume":1610,"transactions":9,"vwap":1554},"2026-02-03",50.080002,51.2,54800,{"date":1612,"open":271,"high":1613,"low":1300,"close":1614,"change":1551,"percent_change":543,"volume":1475,"transactions":9,"vwap":1614},"2026-02-02",49.84,49.43,{"date":1616,"open":1617,"high":1618,"low":1619,"close":364,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":364},"2026-01-30",50.19,50.79,49.049999,-1.45,-2.86,73200,{"date":1624,"open":1625,"high":1625,"low":191,"close":1550,"change":1021,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1550},"2026-01-29",51.85,-2.22,113900,{"date":1629,"open":1630,"high":1631,"low":728,"close":1632,"change":454,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-28",51.37,52.080002,51.86,2.61,89900,{"date":1636,"open":1637,"high":736,"low":138,"close":1554,"change":1638,"percent_change":800,"volume":1639,"transactions":9,"vwap":1554},"2026-01-27",50.02,0.77,75900,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-26",50.49,49.52,49.77,-0.75,-1.48,192900,{"date":1649,"open":729,"high":729,"low":1650,"close":449,"change":1651,"percent_change":886,"volume":1652,"transactions":9,"vwap":449},"2026-01-23",50.21,-0.54,86000,{"date":1654,"open":1541,"high":1655,"low":1656,"close":1600,"change":681,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1600},"2026-01-22",51.4,50.63,1.81,146800,{"date":1660,"open":1278,"high":1661,"low":211,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",50.34,50.15,1.05,2.14,139500,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1293,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1293},"2026-01-20",48.4,49.65,-0.47,-0.95,87100,{"date":1674,"open":1675,"high":1676,"low":191,"close":1677,"change":980,"percent_change":127,"volume":1678,"transactions":9,"vwap":1677},"2026-01-16",49.69,49.96,49.57,111500,{"date":1680,"open":1531,"high":1681,"low":280,"close":1682,"change":876,"percent_change":102,"volume":1683,"transactions":9,"vwap":1682},"2026-01-15",50.040001,49.34,154800,{"date":1685,"open":280,"high":1614,"low":629,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-14",49.080002,-0.43,-0.87,99900,{"date":1691,"open":1692,"high":470,"low":1693,"close":1694,"change":1695,"percent_change":1383,"volume":1422,"transactions":9,"vwap":1694},"2026-01-13",49.46,49.13,49.51,0.39,{"date":1697,"open":404,"high":1698,"low":404,"close":1561,"change":453,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1561},"2026-01-12",49.45,1.36,66900,{"date":1702,"open":669,"high":1703,"low":1376,"close":1704,"change":1705,"percent_change":904,"volume":1706,"transactions":9,"vwap":1704},"2026-01-09",48.6,48.46,0.76,118900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1376,"change":739,"percent_change":740,"volume":1712,"transactions":9,"vwap":1376},"2026-01-08",47.73,48.31,47.38,61200,{"date":1714,"open":1715,"high":1715,"low":1716,"close":212,"change":534,"percent_change":1717,"volume":1718,"transactions":9,"vwap":212},"2026-01-07",48.2,47.25,-1.02,135000,{"date":1720,"open":1721,"high":1715,"low":1722,"close":646,"change":1286,"percent_change":1723,"volume":1724,"transactions":9,"vwap":646},"2026-01-06",47.83,47.57,1.5,111200,{"date":1726,"open":1727,"high":332,"low":1728,"close":1595,"change":1294,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1595},"2026-01-05",47.2,47.11,2.04,307900,{"date":1732,"open":1733,"high":1734,"low":1733,"close":659,"change":1159,"percent_change":1735,"volume":1736,"transactions":9,"vwap":659},"2026-01-02",45.22,46.58,4.24,268000,{"date":1738,"open":1739,"high":37,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-31",44.87,44.49,44.59,-0.31,-0.69,44700,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1428,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-30",45.85,44.88,44.9,-1.49,52900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-29",45.65,46.28,45.58,-0.79,-1.7,187800,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1488,"change":304,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1488},"2025-12-26",46.65,46.049999,-0.6,42800,{"date":1767,"open":1768,"high":1762,"low":1769,"close":1762,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1762},"2025-12-24",46.4,46.25,0.15,0.32,25900,{"date":1774,"open":1775,"high":1776,"low":1316,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-23",46.88,46.96,46.5,-0.63,-1.34,50200,{"date":1782,"open":1783,"high":1332,"low":1784,"close":1785,"change":132,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",46.77,46.59,47.13,1.88,90400,{"date":1789,"open":1790,"high":1488,"low":1790,"close":1309,"change":1572,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1309},"2025-12-19",45.0099983,2.87,56400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-18",44.41,45.12,44.36,44.97,1.6058,3.7,199857,{"date":1803,"open":37,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-17",45.36,43.35,43.3642,-1.2258,-2.75,50350,{"date":1811,"open":1812,"high":1463,"low":1813,"close":1741,"change":533,"percent_change":305,"volume":1814,"transactions":9,"vwap":1741},"2025-12-16",44.63,44,61300,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":886,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",45.74,45.77,44.85,-0.48,46700,{"date":1823,"open":1824,"high":1825,"low":37,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-12-12",46.39,47,45.33,-1.29,-2.77,54500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1442,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-11",45.69,46.66,45.11,46.62,1.35,84500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1526,"percent_change":1544,"volume":1844,"transactions":9,"vwap":1843},"2025-12-10",45.56,46.56,45.49,46,106800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":809,"volume":1852,"transactions":9,"vwap":1850},"2025-12-09",45.63,46.33,45.46,45.81,-0.11,58300,{"date":1854,"open":1488,"high":1488,"low":1855,"close":1856,"change":1857,"percent_change":1671,"volume":1858,"transactions":9,"vwap":1856},"2025-12-08",45.4,45.92,-0.44,78800,{"date":1860,"open":659,"high":1776,"low":1861,"close":1471,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1471},"2025-12-05",46.23,0.06,0.13,85200,{"date":1866,"open":1867,"high":1307,"low":1868,"close":1869,"change":1870,"percent_change":294,"volume":1871,"transactions":9,"vwap":1869},"2025-12-04",45.3,45.15,46.3,1.03,105900,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":474,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-03",44.61,45.38,44.26,45.27,1.46,62200,{"date":1881,"open":1882,"high":1834,"low":1339,"close":1883,"change":1884,"percent_change":234,"volume":1885,"transactions":9,"vwap":1883},"2025-12-02",44.42,44.62,0.37,61700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-01",44.68,44.95,44.24,44.25,-1.17,-2.58,95400,{"date":1896,"open":1897,"high":1842,"low":1898,"close":1899,"change":356,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",44.86,44.64,45.42,2.18,95200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":293,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-11-26",43.59,44.8,43.56,44.45,2.51,108900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":904,"volume":1917,"transactions":9,"vwap":1915},"2025-11-25",42.62,43.42,41.95,43.36,0.68,43300,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":252,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-24",41.87,42.78,41.86,42.68,2.57,201300,{"date":1927,"open":1928,"high":1929,"low":26,"close":1930,"change":96,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-21",41.12,41.99,41.61,1.24,112700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-20",43.71,44.43,41.07,41.099998,-1.74,-4.06,51200,{"date":1943,"open":1921,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":127,"volume":1948,"transactions":9,"vwap":1946},"2025-11-19",43.79,42.7,42.84,0.2,79000,{"date":1950,"open":1951,"high":1952,"low":1922,"close":1953,"change":1862,"percent_change":82,"volume":1954,"transactions":9,"vwap":1953},"2025-11-18",41.89,43.21,42.64,69500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1757,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-17",43.07,43.85,42.2,42.58,-1.82,129300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":512,"percent_change":304,"volume":1969,"transactions":9,"vwap":1968},"2025-11-14",41.9,44.27,41.78,43.37,363500,{"date":1971,"open":1756,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-13",45.62,43.17,43.49,-2.6,-5.64,76300,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1355,"change":1982,"percent_change":326,"volume":1983,"transactions":9,"vwap":1355},"2025-11-12",46.78,45.34,-0.45,125900,{"date":1985,"open":1381,"high":1381,"low":1986,"close":1987,"change":1165,"percent_change":1827,"volume":1597,"transactions":9,"vwap":1987},"2025-11-11",45.98,46.54,{"date":1989,"open":1990,"high":243,"low":1307,"close":1991,"change":1992,"percent_change":204,"volume":1993,"transactions":9,"vwap":1991},"2025-11-10",46.95,47.15,1.43,257900,{"date":1995,"open":1996,"high":1461,"low":1997,"close":1998,"change":512,"percent_change":533,"volume":1999,"transactions":9,"vwap":1998},"2025-11-07",44.5,43.78,45.72,125600,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":971,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-11-06",47.22,45.44,45.84,-2.94,282200,{"date":2008,"open":2009,"high":1709,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-05",45.37,45.23,47.23,2.73,6.13,326500,{"date":2016,"open":2017,"high":2018,"low":1907,"close":1996,"change":1465,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1996},"2025-11-04",45.18,45.71,-4.38,159800,{"date":2022,"open":1734,"high":2023,"low":2024,"close":1987,"change":434,"percent_change":152,"volume":2025,"transactions":9,"vwap":1987},"2025-11-03",46.98,46.11,174700,{"date":2027,"open":2028,"high":2029,"low":2028,"close":1317,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1317},"2025-10-31",45.75,46.6,1.12,2.47,258000,{"date":2034,"open":2035,"high":1462,"low":1981,"close":1855,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1855},"2025-10-30",46.42,-1.27,-2.72,65000,{"date":2040,"open":2041,"high":344,"low":1397,"close":2042,"change":1448,"percent_change":1723,"volume":2043,"transactions":9,"vwap":2042},"2025-10-29",46.41,46.67,135300,{"date":2045,"open":2046,"high":1987,"low":2018,"close":1986,"change":1042,"percent_change":1004,"volume":2047,"transactions":9,"vwap":1986},"2025-10-28",46.18,85300,{"date":2049,"open":1980,"high":1980,"low":1364,"close":2050,"change":1318,"percent_change":434,"volume":2051,"transactions":9,"vwap":2050},"2025-10-27",46.17,118600,{"date":2053,"open":658,"high":2035,"low":2054,"close":1316,"change":1377,"percent_change":1908,"volume":2055,"transactions":9,"vwap":1316},"2025-10-24",45.82,79400,{"date":2057,"open":2058,"high":1324,"low":2058,"close":1464,"change":122,"percent_change":1729,"volume":2059,"transactions":9,"vwap":1464},"2025-10-23",43.95,40800,{"date":2061,"open":1834,"high":1899,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-22",43.19,44.13,-1.38,-3.03,119200,{"date":2068,"open":1848,"high":1824,"low":1324,"close":2069,"change":2070,"percent_change":730,"volume":2071,"transactions":9,"vwap":2069},"2025-10-21",45.51,-0.88,92500,{"date":2073,"open":2074,"high":1980,"low":2074,"close":1824,"change":2075,"percent_change":1159,"volume":2076,"transactions":9,"vwap":1824},"2025-10-20",46.22,0.86,88500,{"date":2078,"open":1850,"high":1427,"low":2079,"close":2080,"change":1757,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-17",45.09,45.53,-1.71,66500,{"date":2084,"open":424,"high":332,"low":1986,"close":2085,"change":263,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-16",46.32,-2.11,88100,{"date":2089,"open":1331,"high":2090,"low":2050,"close":2091,"change":1377,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-15",47.59,47.32,2.45,116900,{"date":2095,"open":1749,"high":2096,"low":1876,"close":2097,"change":2098,"percent_change":1572,"volume":1871,"transactions":9,"vwap":2097},"2025-10-14",46.76,46.19,0.59,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1894,"transactions":9,"vwap":2104},"2025-10-13",44.09,45.88,43.96,45.6,3.35,7.93,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2081,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-10",44.0099983,44.32,42.25,-3.89,186300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2103,"change":2119,"percent_change":45,"volume":2120,"transactions":9,"vwap":2103},"2025-10-09",43.73,44.3,43.5,0.21,66800,{"date":2122,"open":1968,"high":1997,"low":2123,"close":2124,"change":417,"percent_change":1449,"volume":2125,"transactions":9,"vwap":2124},"2025-10-08",43.23,43.75,108600,{"date":2127,"open":2110,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-07",44.55,42.93,43.11,-1.05,-2.38,164600,{"date":2135,"open":2136,"high":1996,"low":2137,"close":2138,"change":1420,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-06",44.14,43.97,44.16,1.85,68000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1915,"change":601,"percent_change":38,"volume":2146,"transactions":9,"vwap":1915},"2025-10-03",43.48,43.9,42.77,109300,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2130,"change":1267,"percent_change":1213,"volume":2151,"transactions":9,"vwap":2130},"2025-10-02",43.58,42.98,121300,{"date":2153,"open":2154,"high":2155,"low":2154,"close":1952,"change":2156,"percent_change":147,"volume":2157,"transactions":9,"vwap":1952},"2025-10-01",41.93,43.3,1.25,115700,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":335,"volume":2164,"transactions":9,"vwap":2162},"2025-09-30",42.07,41.080002,41.96,-0.15,83800,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1863,"percent_change":416,"volume":2171,"transactions":9,"vwap":2170},"2025-09-29",42.38,42.71,41.74,42.11,1242000,{"date":2173,"open":1920,"high":2174,"low":2175,"close":2176,"change":152,"percent_change":740,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",42.16,41.52,41.98,208500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":464,"percent_change":1579,"volume":2184,"transactions":9,"vwap":2183},"2025-09-25",41.060001,42.049999,40.62,41.94,205100,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":562,"volume":2192,"transactions":9,"vwap":2190},"2025-09-24",42.060001,42.41,41.79,42,0.12,200500,{"date":2194,"open":2195,"high":1973,"low":1920,"close":2196,"change":1404,"percent_change":2081,"volume":2197,"transactions":9,"vwap":2196},"2025-09-23",42.8,41.88,114900,{"date":2199,"open":2200,"high":1953,"low":2201,"close":2202,"change":1663,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-09-22",41.55,41.44,42.61,2.53,48800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":562,"percent_change":1035,"volume":2211,"transactions":9,"vwap":2210},"2025-09-19",41.54,41.65,41.3,41.56,73400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-09-18",40.84,41.45,40.42,41.27,0.89,2.2,68100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-17",39.73,41.049999,39.66,40.38,0.72,1.82,185700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2225,"change":1236,"percent_change":1878,"volume":2235,"transactions":9,"vwap":2225},"2025-09-16",39.41,39.8,39.36,64100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1151,"percent_change":2242,"volume":1497,"transactions":9,"vwap":2241},"2025-09-15",38.85,39.16,38.67,39.09,1.64,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-12",38.34,38.57,38.14,38.46,0.03,0.08,37300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":88,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-11",37.86,38.83,37.72,38.43,1.96,61100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1205,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-09-10",37.62,38.18,37.58,37.69,1.18,83900,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-09-09",37.74,37.18,37.25,-0.53,-1.4,47400,{"date":2277,"open":2278,"high":2278,"low":2265,"close":2279,"change":1820,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-08",38.39,37.78,-1.25,60200,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1420,"percent_change":1664,"volume":2288,"transactions":9,"vwap":2287},"2025-09-05",37.83,38.59,37.53,38.26,122300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":82,"percent_change":1527,"volume":1260,"transactions":9,"vwap":2292},"2025-09-04",37.23,37.46,36.88,{"date":2295,"open":2296,"high":2297,"low":28,"close":2298,"change":2191,"percent_change":1771,"volume":2299,"transactions":9,"vwap":2298},"2025-09-03",37.35,37.67,37.32,73700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":28,"change":172,"percent_change":2305,"volume":2306,"transactions":9,"vwap":28},"2025-09-02",36.85,37.27,36.69,-1.87,111000,{"date":2308,"open":2248,"high":2309,"low":2310,"close":2311,"change":224,"percent_change":2081,"volume":2312,"transactions":9,"vwap":2311},"2025-08-29",38.6,37.81,37.91,32300,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2246,"change":1884,"percent_change":356,"volume":2318,"transactions":9,"vwap":2246},"2025-08-28",38.36,38.65,38.29,43000,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":152,"percent_change":740,"volume":2324,"transactions":9,"vwap":2323},"2025-08-27",38.029999,38.38,38.2,74700,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":740,"percent_change":876,"volume":2331,"transactions":9,"vwap":2330},"2025-08-26",38.060001,38.58,37.96,38.16,41400,{"date":2333,"open":2310,"high":2334,"low":2335,"close":2327,"change":1318,"percent_change":2249,"volume":2336,"transactions":9,"vwap":2327},"2025-08-25",38.19,37.64,86300,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},"2025-08-22",36.35,38.09,38.049999,1.78,4.91,65700,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-21",36.4,36.44,35.99,36.27,-0.4,-1.09,30700,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2351,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-20",36.71,37,36.25,36.67,-1.08,51900,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-19",37.7,36.89,37.07,-0.74,-1.96,52800,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2310,"change":1481,"percent_change":1520,"volume":2374,"transactions":9,"vwap":2310},"2025-08-18",37.3,37.93,63700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":22,"percent_change":1189,"volume":2381,"transactions":9,"vwap":2380},"2025-08-15",36.38,37.42,36.049999,36.98,57800,{"date":2383,"open":2384,"high":2347,"low":2385,"close":2386,"change":325,"percent_change":2280,"volume":2387,"transactions":9,"vwap":2386},"2025-08-14",36.17,35.9,36.37,32500,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2227,"percent_change":825,"volume":2374,"transactions":9,"vwap":2392},"2025-08-13",36.36,36.9,36.83,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2218,"percent_change":2203,"volume":2399,"transactions":9,"vwap":2398},"2025-08-12",35.5,36.13,35.35,36.11,40100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2249,"percent_change":192,"volume":2406,"transactions":9,"vwap":2405},"2025-08-11",35.55,36.080002,35.16,35.22,45300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1205,"percent_change":591,"volume":2413,"transactions":9,"vwap":2412},"2025-08-08",35.14,35.41,35.049999,35.19,42100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1205,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-08-07",34.84,35.26,34.53,34.75,1.28,49200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":73,"percent_change":581,"volume":2428,"transactions":9,"vwap":2427},"2025-08-06",34.47,34.79,34.28,34.31,51400,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":152,"percent_change":2191,"volume":2435,"transactions":9,"vwap":2434},"2025-08-05",34.88,35.099998,34.56,34.82,224600,{"date":2437,"open":2432,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-04",35.17,34.68,34.78,-0.2,-0.57,49600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1742,"percent_change":2070,"volume":2450,"transactions":9,"vwap":2449},"2025-08-01",34.72,35.31,34.27,34.98,56700,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":660,"volume":2458,"transactions":9,"vwap":2456},"2025-07-31",35.58,35.97,35.09,35.29,-0.59,68800,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":1645,"volume":2466,"transactions":9,"vwap":2464},"2025-07-30",36.15,36.29,35.57,35.88,-0.27,36200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2461,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2461},"2025-07-29",37.02,37.080002,36.060001,-0.83,-2.24,50300,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2380,"change":1266,"percent_change":1579,"volume":1580,"transactions":9,"vwap":2380},"2025-07-28",37.13,36.81,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1105,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-25",36.68,37.049999,36.66,37.029999,1.15,45100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-07-24",36.82,36.87,36.33,36.61,-0.34,-0.92,39000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1004,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-07-23",37.24,37.37,36.63,36.95,-1.1,45800,{"date":2505,"open":2377,"high":2506,"low":2358,"close":2507,"change":2508,"percent_change":2509,"volume":2047,"transactions":9,"vwap":2507},"2025-07-22",37.5,37.36,0.93,2.55,{"date":2511,"open":2391,"high":2512,"low":2513,"close":2514,"change":553,"percent_change":1851,"volume":2515,"transactions":9,"vwap":2514},"2025-07-21",37.15,36.42,36.43,102900,{"date":2517,"open":2385,"high":2518,"low":2519,"close":2520,"change":417,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-07-18",36.54,35.86,36.47,1.79,106000,{"date":2524,"open":2417,"high":2396,"low":2438,"close":2525,"change":2508,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-17",35.83,2.66,93800,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2441,"percent_change":2442,"volume":2534,"transactions":9,"vwap":2533},"2025-07-16",35.23,35.24,34.5,34.9,72000,{"date":2536,"open":2537,"high":2538,"low":2432,"close":2432,"change":1695,"percent_change":2030,"volume":2539,"transactions":9,"vwap":2432},"2025-07-15",35.28,35.62,57500,{"date":2541,"open":2542,"high":2543,"low":2418,"close":2544,"change":739,"percent_change":82,"volume":1268,"transactions":9,"vwap":2544},"2025-07-14",34.66,34.86,34.71,{"date":2546,"open":2425,"high":2455,"low":2547,"close":2542,"change":2273,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2542},"2025-07-11",34.6,-1.51,60900,{"date":2551,"open":2552,"high":2553,"low":2449,"close":2412,"change":453,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2412},"2025-07-10",35,35.46,1.91,75500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2418,"change":52,"percent_change":572,"volume":2561,"transactions":9,"vwap":2418},"2025-07-09",34.11,34.59,34.07,52700,{"date":2563,"open":2564,"high":2426,"low":2565,"close":2566,"change":193,"percent_change":102,"volume":1765,"transactions":9,"vwap":2566},"2025-07-08",33.78,33.7,34.040001,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":336,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-07",34.13,34.26,33.62,33.86,-2.2,52500,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":356,"percent_change":2580,"volume":2344,"transactions":9,"vwap":2579},"2025-07-03",33.93,34.65,34.62,2.88,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":132,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2585},"2025-07-02",32.97,33.83,33.65,2.65,60500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":192,"percent_change":214,"volume":2594,"transactions":9,"vwap":2593},"2025-07-01",32.39,33.24,31.92,32.78,86600,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2250,"percent_change":601,"volume":2601,"transactions":9,"vwap":2600},"2025-06-30",32.68,32.86,32.47,32.69,51600,{"date":2603,"open":2604,"high":2604,"low":2605,"close":2606,"change":1982,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-27",32.98,32.22,32.61,-1.36,56000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1035,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-26",32.74,33.23,32.73,33.060001,2.16,74100,{"date":2618,"open":2606,"high":2606,"low":2619,"close":2620,"change":2621,"percent_change":709,"volume":2622,"transactions":9,"vwap":2620},"2025-06-25",32.09,32.36,-0.18,101900,{"date":2624,"open":2625,"high":2626,"low":2619,"close":2627,"change":22,"percent_change":2554,"volume":1999,"transactions":9,"vwap":2627},"2025-06-24",32.24,32.66,32.54,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":214,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-23",31.51,32.14,31.31,31.93,0.88,70600,{"date":2637,"open":2638,"high":2605,"low":2639,"close":2640,"change":533,"percent_change":1327,"volume":2641,"transactions":9,"vwap":2640},"2025-06-20",32.13,31.54,31.65,51300,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":1695,"percent_change":1931,"volume":2647,"transactions":9,"vwap":2646},"2025-06-18",31.53,32.16,31.91,162300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":660,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-06-17",31.44,32,31.42,31.52,-4.95,184900,{"date":2657,"open":2658,"high":2659,"low":2611,"close":2660,"change":1383,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-06-16",32.85,33.32,33.16,2.44,123700,{"date":2664,"open":2592,"high":2665,"low":2666,"close":2667,"change":1267,"percent_change":1742,"volume":2668,"transactions":9,"vwap":2667},"2025-06-13",32.71,31.83,32.37,80700,{"date":2670,"open":2590,"high":2626,"low":2671,"close":2599,"change":2672,"percent_change":534,"volume":2673,"transactions":9,"vwap":2599},"2025-06-12",32.35,-0.16,34300,{"date":2675,"open":2583,"high":2676,"low":2677,"close":2678,"change":2163,"percent_change":325,"volume":2413,"transactions":9,"vwap":2678},"2025-06-11",33.18,32.42,32.63,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2593,"change":1916,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2593},"2025-06-10",32.43,32.82,32.3,2.12,63800,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1420,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-06-09",31.5,32.31,31.49,32.099998,2.56,59900,{"date":2695,"open":2696,"high":2652,"low":2697,"close":2698,"change":159,"percent_change":2521,"volume":2699,"transactions":9,"vwap":2698},"2025-06-06",31.29,31.040001,31.3,65400,{"date":2701,"open":2702,"high":2632,"low":2703,"close":2704,"change":1687,"percent_change":2064,"volume":1751,"transactions":9,"vwap":2704},"2025-06-05",31.1,30.48,30.75,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":82,"percent_change":59,"volume":2711,"transactions":9,"vwap":2710},"2025-06-04",31.16,31.37,30.91,31.18,49900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2697,"change":1931,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2697},"2025-06-03",29.84,31.15,29.81,4.16,82900,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":1004,"percent_change":2607,"volume":1533,"transactions":9,"vwap":2723},"2025-06-02",30.25,29.57,29.8,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":708,"percent_change":1671,"volume":2730,"transactions":9,"vwap":2729},"2025-05-30",30.27,30.61,30.030001,30.21,160300,{"date":2732,"open":2702,"high":2733,"low":2734,"close":2735,"change":223,"percent_change":921,"volume":2421,"transactions":9,"vwap":2735},"2025-05-29",31.23,30.39,30.5,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2441,"percent_change":920,"volume":2742,"transactions":9,"vwap":2741},"2025-05-28",31,31.07,30.77,30.82,143700,{"date":2744,"open":2745,"high":2697,"low":2746,"close":2747,"change":2098,"percent_change":284,"volume":2748,"transactions":9,"vwap":2747},"2025-05-27",30.96,30.55,31.02,65300,{"date":2750,"open":2751,"high":2752,"low":2751,"close":2753,"change":1266,"percent_change":2672,"volume":2754,"transactions":9,"vwap":2753},"2025-05-23",29.91,30.63,30.43,214200,{"date":2756,"open":2757,"high":2704,"low":2758,"close":2703,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2703},"2025-05-22",30.6,30.12,-0.89,-2.84,104900,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2708,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2708},"2025-05-21",31.89,32.040001,31.14,-1.01,-3.12,80500,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":214,"percent_change":132,"volume":2775,"transactions":9,"vwap":2774},"2025-05-20",32.029999,32.67,32.38,69900,{"date":2777,"open":2778,"high":2691,"low":2779,"close":2691,"change":1778,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2691},"2025-05-19",31.85,31.64,-1.92,75300,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2613,"change":1770,"percent_change":137,"volume":2486,"transactions":9,"vwap":2613},"2025-05-16",32.58,32.84,32.48,{"date":2788,"open":2789,"high":2613,"low":2790,"close":2784,"change":739,"percent_change":1770,"volume":2791,"transactions":9,"vwap":2784},"2025-05-15",32.11,32.0099983,88600,{"date":2793,"open":2605,"high":2626,"low":2765,"close":2794,"change":876,"percent_change":1545,"volume":2795,"transactions":9,"vwap":2794},"2025-05-14",32.53,67200,{"date":2797,"open":2630,"high":2667,"low":2630,"close":2798,"change":2156,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-13",32.27,4.03,110000,{"date":2802,"open":2747,"high":2803,"low":2804,"close":2747,"change":800,"percent_change":912,"volume":2805,"transactions":9,"vwap":2747},"2025-05-12",31.32,30.68,103000,{"date":2807,"open":2808,"high":2722,"low":2808,"close":2809,"change":1545,"percent_change":2810,"volume":1712,"transactions":9,"vwap":2809},"2025-05-09",28.76,29.47,2.83,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":681,"percent_change":1274,"volume":2817,"transactions":9,"vwap":2816},"2025-05-08",28.049999,28.95,27.98,28.66,69800,{"date":2819,"open":2820,"high":2813,"low":2821,"close":2822,"change":2823,"percent_change":601,"volume":2824,"transactions":9,"vwap":2822},"2025-05-07",27.74,27.42,27.75,0.07,92400,{"date":2826,"open":2827,"high":2828,"low":2827,"close":2829,"change":640,"percent_change":1670,"volume":2830,"transactions":9,"vwap":2829},"2025-05-06",27.5,28.02,27.68,46600,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-05",28.18,27.69,27.81,-0.67,-2.35,89800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2098,"percent_change":2684,"volume":2845,"transactions":9,"vwap":2844},"2025-05-02",28.28,28.74,28.24,28.48,46800,{"date":2847,"open":2848,"high":2844,"low":2849,"close":2849,"change":82,"percent_change":1252,"volume":2406,"transactions":9,"vwap":2849},"2025-05-01",27.94,27.89,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2822,"change":2273,"percent_change":2305,"volume":2855,"transactions":9,"vwap":2822},"2025-04-30",27.32,27.76,26.82,54600,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2841,"change":1851,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2841},"2025-04-29",28.15,28.38,27.92,-0.39,67500,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":214,"percent_change":175,"volume":2869,"transactions":9,"vwap":2868},"2025-04-28",28.17,28.64,27.93,28.39,55600,{"date":2871,"open":2872,"high":2858,"low":2873,"close":2874,"change":417,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-04-25",27.29,27.25,28.11,2.33,56800,{"date":182,"open":178,"high":2878,"low":178,"close":2879,"change":122,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},27.52,27.47,3.39,78000]