[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QPX":3,"homepage-market-summary":25,"stock-historical-QPX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QPX","2026-10-05",{"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},"AdvisorShares Q Dynamic Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.9371,48.9393,49.03,48.767,0.1701,0.35,1078.181,49.85,41.16,2915.223621896,89.5,1447,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-06",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":35},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":35},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":21,"is_up":11},"Utilities","XLU",2.98,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},33.48,2771,1011405.905474,46.17,"2025-04-23",[179,182,189,199,208,218,228,238,246,257,266,274,284,292,300,308,317,328,338,348,357,365,374,381,392,400,409,418,426,433,441,450,458,466,475,483,491,498,506,516,526,534,542,550,559,568,576,586,596,605,611,619,629,637,645,653,663,670,677,686,693,700,707,713,721,728,735,742,748,755,763,770,778,785,793,798,804,810,817,823,830,836,841,847,855,860,864,872,878,886,893,899,905,909,916,922,929,935,941,948,953,958,963,972,976,983,990,997,1004,1011,1018,1025,1034,1039,1045,1050,1057,1063,1070,1075,1081,1087,1094,1102,1108,1115,1121,1128,1133,1140,1146,1153,1160,1166,1170,1176,1183,1191,1198,1206,1214,1218,1225,1233,1241,1247,1251,1259,1266,1273,1281,1288,1295,1303,1308,1314,1319,1327,1334,1341,1348,1354,1360,1366,1373,1379,1385,1391,1397,1402,1406,1414,1420,1427,1434,1439,1443,1450,1458,1465,1470,1475,1482,1486,1492,1496,1503,1507,1511,1517,1525,1531,1537,1542,1548,1554,1557,1562,1569,1576,1581,1587,1592,1596,1600,1606,1612,1619,1623,1629,1635,1641,1647,1653,1659,1665,1670,1676,1682,1690,1695,1701,1706,1712,1717,1723,1728,1735,1740,1746,1753,1758,1761,1765,1771,1776,1780,1786,1792,1798,1805,1811,1816,1822,1829,1837,1844,1850,1855,1859,1865,1871,1877,1881,1885,1890,1894,1900,1906,1911,1916,1922,1926,1933,1939,1943,1948,1955,1962,1967,1972,1977,1983,1988,1994,2001,2008,2012,2016,2021,2030,2039,2046,2053,2060,2066,2071,2077,2082,2089,2095,2099,2105,2111,2116,2121,2127,2132,2139,2143,2149,2155,2160,2163,2168,2173,2177,2182,2188,2192,2198,2202,2208,2214,2222,2230,2235,2242,2248,2253,2258,2263,2269,2276,2282,2286,2293,2299,2304,2311,2316,2322,2329,2335,2341,2348,2352,2358,2364,2371,2376,2380,2385,2390,2396,2404,2408,2413,2417,2424,2429,2434,2441,2444,2448,2454,2461,2466,2471,2476,2482,2487,2494,2500,2506],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},35,48.9735,{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":92,"volume":186,"transactions":187,"vwap":188},"2026-10-02",48.77,0.2485,411.2297,39,48.8099,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",48.23,48.52,48.5185,0.2428,0.5,1844.3491,50,48.3736,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",48.44,48.2757,-0.0247,-0.05,977.3491,54,48.4078,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",48.4,48.15,48.3004,0.155,0.32,2869.3491,72,48.2777,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",48.1,48.27,48.1454,-0.8156,-1.67,2492.3491,40,48.2163,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",48.92,48.961,48.9,0.201,0.41,2289.3491,37,48.9311,{"date":239,"open":240,"high":240,"low":241,"close":240,"change":242,"percent_change":-6,"volume":243,"transactions":244,"vwap":245},"2026-09-24",48.76,48.7599,-0.0023,702.0188,34,48.725,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",48.85,48.89,48.755,48.7623,-0.4627,-0.94,10674.396182,66,48.8461,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",49.04,49.225,0.1625,0.33,5158.3491,38,49.1557,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":180,"vwap":273},"2026-09-21",49.01,49.0625,0.7346,1.52,344.8591,48.9882,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":214,"volume":281,"transactions":282,"vwap":283},"2026-09-18",48.2,48.33,48.03,48.3279,0.1545,5209.3491,46,48.1074,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",48.1734,0.6391,1.34,53.3491,21,48.2171,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",47.5343,-0.0982,-0.21,210.3491,28,47.4879,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":69,"volume":305,"transactions":306,"vwap":307},"2026-09-15",47.63,47.6325,-0.2448,335.3491,25,47.659,{"date":309,"open":310,"high":278,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-14",47.55,47.8773,-0.578,-1.19,11527.050402,94,47.7874,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",48.47,48.57,48.38,48.4553,0.5946,1.24,45870.0203,119,48.4994,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",47.88,48.041,47.8607,-0.4791,-0.99,815.775069,30,47.9223,{"date":339,"open":340,"high":341,"low":191,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",48.24,48.37,48.3398,-0.1601,-0.33,587.0203,32,48.3063,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",48.6,48.4999,-0.2667,-0.55,269.0203,20,48.6252,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",48.7666,-0.0424,-0.09,184.0203,18,48.7548,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",48.83,48.809,0.6638,1.38,649.0203,79,48.7732,{"date":375,"open":278,"high":376,"low":278,"close":376,"change":377,"percent_change":48,"volume":378,"transactions":379,"vwap":380},"2026-09-02",48.1452,0.2342,428.0203,26,48.0836,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",48.05,48.21,47.84,47.911,-0.8068,-1.66,1288.0603,24,48.0781,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":298,"vwap":399},"2026-08-31",48.64,48.7178,-0.1775,-0.36,817.0203,48.6414,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":62,"volume":406,"transactions":407,"vwap":408},"2026-08-28",49.29,48.88,48.8953,-0.3566,1065.1033,31,49.0041,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":306,"vwap":417},"2026-08-27",49.21,49.2519,49.16,0.3591,0.73,1086.0793,49.1893,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":363,"vwap":425},"2026-08-26",48.855,48.8928,0.0273,0.06,349.1213,48.8692,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":214,"volume":431,"transactions":180,"vwap":432},"2026-08-25",48.75,48.8655,0.1537,9416.1173,48.7773,{"date":434,"open":240,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":244,"vwap":440},"2026-08-24",48.78,48.7118,-0.2753,-0.56,964.079611,48.7491,{"date":442,"open":443,"high":444,"low":240,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":298,"vwap":449},"2026-08-21",48.87,49.02,48.9871,0.3253,0.67,1067.0622,48.894,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":379,"vwap":457},"2026-08-20",48.86,48.6618,-0.3296,-0.67,344.5,48.7898,{"date":459,"open":460,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":306,"vwap":465},"2026-08-19",49.125,48.9914,0.1205,0.25,498.670959,49.0561,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",48.91,48.8709,-0.7305,-1.47,242,16,48.9303,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":355,"vwap":482},"2026-08-17",49.7768,49.6014,-0.1465,-0.29,415.069,49.6964,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":204,"volume":488,"transactions":489,"vwap":490},"2026-08-14",49.6914,49.7479,-0.0268,2287,27,49.7406,{"date":492,"open":20,"high":20,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":306,"vwap":497},"2026-08-13",49.7747,0.2814,0.57,529,49.8281,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":407,"vwap":505},"2026-08-12",49.58,49.4933,0.1324,0.27,529.979851,49.5669,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":473,"vwap":515},"2026-08-11",49.44,49.445,49.36,49.3609,-0.0813,-0.16,1264,49.382,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",49.41,49.52,49.4422,-0.125,-0.25,2232.02,29,49.4848,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":355,"vwap":533},"2026-08-07",49.59,49.5672,0.5332,1.09,295.202,49.4706,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":290,"vwap":541},"2026-08-06",49.09,49.034,-0.2332,-0.47,434,49.0724,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":103,"volume":548,"transactions":298,"vwap":549},"2026-08-05",49.37,49.38,49.2672,0.1177,1123,49.3756,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":379,"vwap":558},"2026-08-04",48.39,49.165,49.1495,1.0979,2.28,2168,48.971,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":407,"vwap":567},"2026-08-03",48.09,48.14,48.0516,0.6963,1.47,1164,48.0145,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":447,"volume":574,"transactions":363,"vwap":575},"2026-07-31",47.42,47.29,47.3553,0.317,533,47.3306,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":298,"vwap":585},"2026-07-30",46.871,47.0551,46.7399,47.0383,0.975,2.12,1534,46.9475,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-29",46.06,46.56,46.0633,-0.5411,-1.16,652,13,46.4408,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":407,"vwap":604},"2026-07-28",46.1,46.63,46.6044,-0.1497,-0.32,2110,46.5538,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":262,"volume":609,"transactions":306,"vwap":610},"2026-07-27",46.7541,0.1543,561,46.6889,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":473,"vwap":618},"2026-07-24",46.65,46.5998,-0.1591,-0.34,342,46.6345,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",46.83,46.71,46.7589,-1.1006,-2.3,2532.661,23,46.7513,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":473,"vwap":636},"2026-07-22",47.92,47.8595,-0.1059,-0.22,3361,47.8891,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":298,"vwap":644},"2026-07-21",47.73,47.9654,0.6811,1.44,2315.336,47.8072,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":407,"vwap":652},"2026-07-20",47.58,47.2843,-0.1321,-0.28,1018,47.4601,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":180,"vwap":662},"2026-07-17",47.4,47.44,47.3,47.4164,-0.3136,-0.66,37849,47.3693,{"date":664,"open":665,"high":665,"low":639,"close":639,"change":666,"percent_change":667,"volume":668,"transactions":390,"vwap":669},"2026-07-16",48.06,-0.6559,-1.36,869.7,47.8502,{"date":671,"open":277,"high":672,"low":277,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":473,"vwap":676},"2026-07-15",48.3859,0.074,0.15,426,48.3603,{"date":678,"open":276,"high":679,"low":680,"close":679,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",48.3119,48.18,0.3808,0.79,867,17,48.2554,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":684,"vwap":692},"2026-07-13",47.9311,-0.8009,-1.64,176,47.9986,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",48.74,48.732,0.113,0.23,600,{"date":701,"open":702,"high":394,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-09",48.435,48.619,0.658,1.37,1400,{"date":708,"open":709,"high":710,"low":570,"close":710,"change":711,"percent_change":480,"volume":712,"transactions":9,"vwap":710},"2026-07-08",47.795,47.961,-0.14,8600,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-07",48.25,47.99,48.101,-0.575,-1.18,1300,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",48.49,48.676,0.515,1.07,300,{"date":729,"open":403,"high":403,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",47.93,48.161,-0.444,-0.91,6400,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":69,"volume":741,"transactions":9,"vwap":739},"2026-07-01",48.67,49,48.605,-0.251,2700,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",48.856,0.601,1.25,100,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":195,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-06-29",48.080002,48.28,48.255,1.05,2100,{"date":756,"open":639,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-26",47.76,47.72,47.755,-0.11,-0.23,900,{"date":764,"open":765,"high":330,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-25",47.801,47.865,0.342,0.72,1600,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-24",47.916,47.47,47.523,-0.241,-0.5,700,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":699,"transactions":9,"vwap":782},"2026-06-23",47.825,47.675,47.764,-1.014,-2.08,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",48.965,48.68,48.778,-0.134,-0.27,3200,{"date":794,"open":428,"high":795,"low":428,"close":796,"change":797,"percent_change":370,"volume":777,"transactions":9,"vwap":796},"2026-06-18",49.0099983,48.912,0.665,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":777,"transactions":9,"vwap":801},"2026-06-17",48.43,48.247,-0.599,-1.23,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":777,"transactions":9,"vwap":807},"2026-06-16",49.07,48.846,-0.306,-0.62,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":753,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-15",49.22,49.223,49.152,2.18,1500,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":18,"volume":822,"transactions":9,"vwap":820},"2026-06-12",47.94,48.102,0.168,500,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-11",47.65,47.934,1.283,2.75,400,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":762,"transactions":9,"vwap":833},"2026-06-10",46.7,46.651,-1.123,-2.35,{"date":837,"open":276,"high":276,"low":773,"close":838,"change":839,"percent_change":840,"volume":699,"transactions":9,"vwap":838},"2026-06-09",47.774,-0.276,-0.57,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":48,"volume":846,"transactions":9,"vwap":844},"2026-06-08",48.16,48.049999,0.236,2400,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-05",48.66,47.68,47.814,-1.642,-3.32,3900,{"date":856,"open":519,"high":519,"low":857,"close":857,"change":858,"percent_change":859,"volume":829,"transactions":9,"vwap":857},"2026-06-04",49.456,0.101,0.2,{"date":861,"open":519,"high":519,"low":862,"close":862,"change":863,"percent_change":660,"volume":777,"transactions":9,"vwap":862},"2026-06-03",49.355,-0.329,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-02",49.7,49.64,49.684,0.187,0.38,1100,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":720,"transactions":9,"vwap":875},"2026-06-01",49.195,49.497,0.146,0.3,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-29",49.23,49.45,49.351,0.265,0.54,2500,{"date":887,"open":888,"high":889,"low":230,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-28",48.96,49.085999,0.306,0.63,15800,{"date":894,"open":895,"high":896,"low":895,"close":435,"change":897,"percent_change":78,"volume":898,"transactions":9,"vwap":435},"2026-05-27",48.58,48.79,0.067,3400,{"date":900,"open":788,"high":901,"low":895,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-26",48.713,0.631,1.31,4300,{"date":906,"open":907,"high":191,"low":908,"close":908,"change":845,"percent_change":48,"volume":720,"transactions":9,"vwap":908},"2026-05-22",48.12,48.082001,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":762,"transactions":9,"vwap":913},"2026-05-21",47.53,47.96,47.846,0.191,0.4,{"date":917,"open":911,"high":918,"low":911,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-20",47.655,0.695,1.48,800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":344,"percent_change":928,"volume":885,"transactions":9,"vwap":927},"2026-05-19",46.88,47.17,46.81,46.96,-0.7,{"date":930,"open":931,"high":931,"low":932,"close":571,"change":933,"percent_change":934,"volume":762,"transactions":9,"vwap":571},"2026-05-18",47.59,47.13,-0.233,-0.49,{"date":936,"open":647,"high":937,"low":774,"close":774,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":774},"2026-05-15",47.7,-0.877,-1.81,2000,{"date":942,"open":943,"high":944,"low":943,"close":210,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":210},"2026-05-14",48.19,48.55,0.309,0.64,4100,{"date":949,"open":937,"high":384,"low":850,"close":950,"change":951,"percent_change":41,"volume":952,"transactions":9,"vwap":950},"2026-05-13",48.091,0.231,3800,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":167,"volume":822,"transactions":9,"vwap":956},"2026-05-12",47.37,47.86,-0.341,{"date":959,"open":843,"high":384,"low":843,"close":960,"change":961,"percent_change":870,"volume":962,"transactions":9,"vwap":960},"2026-05-11",48.201,0.182,1700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-08",47.89,48.02,47.85,48.019001,0.609,1.28,4500,{"date":973,"open":709,"high":709,"low":974,"close":974,"change":108,"percent_change":397,"volume":975,"transactions":9,"vwap":974},"2026-05-07",47.41,2900,{"date":977,"open":978,"high":979,"low":978,"close":647,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":647},"2026-05-06",47.18,47.62,1.037,2.23,4400,{"date":984,"open":985,"high":613,"low":986,"close":987,"change":988,"percent_change":989,"volume":947,"transactions":9,"vwap":987},"2026-05-05",46.545,46.53,46.543,0.513,1.11,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":167,"volume":996,"transactions":9,"vwap":994},"2026-05-04",45.99,46.099998,46.029999,-0.331,21800,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":891,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",46.414,46.487,46.361,0.291,15600,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":138,"volume":1010,"transactions":9,"vwap":1008},"2026-04-30",45.78,46.16,46.07,0.481,6200,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":898,"transactions":9,"vwap":1015},"2026-04-29",45.43,45.6,45.589,-0.088,-0.19,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":921,"transactions":9,"vwap":1022},"2026-04-28",45.68,45.7,45.677,-0.529,-1.14,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-27",46.135,46.24,45.97,46.206,-0.092,-0.2,2600,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":746,"volume":699,"transactions":9,"vwap":1037},"2026-04-24",46.049999,46.298,0.571,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":733,"volume":762,"transactions":9,"vwap":1043},"2026-04-23",45.96,45.69,45.727,-0.421,{"date":1046,"open":282,"high":1047,"low":282,"close":1047,"change":1048,"percent_change":1049,"volume":1033,"transactions":9,"vwap":1047},"2026-04-22",46.148,0.541,1.19,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-21",46.12,45.607,-0.475,-1.03,1200,{"date":1058,"open":1052,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":791,"volume":1056,"transactions":9,"vwap":1061},"2026-04-20",46.15,46.080002,46.082001,-0.126,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":699,"transactions":9,"vwap":1067},"2026-04-17",46.29,46.36,46.208,0.701,1.54,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":234,"volume":822,"transactions":9,"vwap":1073},"2026-04-16",45.355,45.507,0.185,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":171,"transactions":9,"vwap":1078},"2026-04-15",44.93,45.322,0.372,0.83,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":822,"transactions":9,"vwap":1084},"2026-04-14",44.87,44.95,0.788,1.78,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":720,"transactions":9,"vwap":1090},"2026-04-13",43.74,44.162,43.65,0.339,0.77,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-10",43.9,43.78,43.823,0.038,0.09,5300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":154,"volume":762,"transactions":9,"vwap":1106},"2026-04-09",43.81,43.72,43.785,0.239,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":871,"transactions":9,"vwap":1112},"2026-04-08",43.69,43.41,43.546,0.717,1.67,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":171,"transactions":9,"vwap":1118},"2026-04-07",42.68,42.829,0.055,0.13,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":85,"volume":1033,"transactions":9,"vwap":1126},"2026-04-06",42.79,42.81,42.725,42.774,0.092,{"date":1129,"open":1130,"high":1130,"low":1117,"close":1131,"change":1132,"percent_change":791,"volume":762,"transactions":9,"vwap":1131},"2026-04-02",42.71,42.682,-0.117,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":1139,"volume":921,"transactions":9,"vwap":1137},"2026-04-01",42.69,42.9,42.799,0.457,1.08,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":975,"transactions":9,"vwap":1143},"2026-03-31",41.83,42.342,1.102,2.67,{"date":1147,"open":1148,"high":1148,"low":21,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-30",41.51,41.24,-0.37,-0.89,9200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":809,"volume":962,"transactions":9,"vwap":1158},"2026-03-27",41.875,41.88,41.591,41.61,-0.258,{"date":1161,"open":1162,"high":1162,"low":1142,"close":1163,"change":1164,"percent_change":1165,"volume":706,"transactions":9,"vwap":1163},"2026-03-26",42.33,41.868,-0.822,-1.93,{"date":1167,"open":1168,"high":1135,"low":1168,"close":1135,"change":877,"percent_change":1169,"volume":769,"transactions":9,"vwap":1135},"2026-03-25",42.63,0.71,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1056,"transactions":9,"vwap":1173},"2026-03-24",42.17,42.39,-0.174,-0.41,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":769,"transactions":9,"vwap":1180},"2026-03-23",42.75,42.92,42.564,0.276,0.65,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":171,"transactions":9,"vwap":1188},"2026-03-20",42.49,42.541,42.26,42.288,-0.626,-1.46,{"date":1192,"open":1117,"high":1193,"low":1117,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-19",42.915,42.914,-0.339,-0.78,2800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-18",43.39,43.48,43.253,-0.481,-1.1,2300,{"date":1207,"open":1089,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-17",43.88,43.59,43.734,0.137,0.31,5400,{"date":1215,"open":1105,"high":1105,"low":1216,"close":1217,"change":890,"percent_change":1169,"volume":871,"transactions":9,"vwap":1217},"2026-03-16",43.52,43.597,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1195,"percent_change":1196,"volume":1224,"transactions":9,"vwap":1223},"2026-03-13",43.93,43.94,43.29,43.291,6500,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-12",44.12,43.62,43.63,-0.855,-1.92,20400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1224,"transactions":9,"vwap":1238},"2026-03-11",44.5,44.58,44.29,44.485,0.011,0.02,{"date":1242,"open":1243,"high":1077,"low":1244,"close":1244,"change":1245,"percent_change":1240,"volume":1246,"transactions":9,"vwap":1244},"2026-03-10",44.56,44.474,0.007,8200,{"date":1248,"open":1111,"high":1249,"low":1111,"close":1249,"change":77,"percent_change":1093,"volume":1250,"transactions":9,"vwap":1249},"2026-03-09",44.467,4800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":792,"transactions":9,"vwap":1256},"2026-03-06",44.21,44.32,44.02,44.127,-0.386,-0.87,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":313,"volume":1265,"transactions":9,"vwap":1263},"2026-03-05",44.96,44.11,44.513,-0.538,5800,{"date":1267,"open":1083,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1010,"transactions":9,"vwap":1270},"2026-03-04",45.075001,44.82,45.050999,0.364,0.81,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-03-03",44.17,44.687,44.139,-0.907,-1.99,10600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":85,"percent_change":41,"volume":1287,"transactions":9,"vwap":1286},"2026-03-02",45.385,45.63,45.33,45.594,24900,{"date":1289,"open":1285,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":846,"transactions":9,"vwap":1292},"2026-02-27",45.424,45.16,45.374,-0.293,-0.64,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":171,"transactions":9,"vwap":1300},"2026-02-26",45.697,45.725,45.42,45.667,-0.202,-0.44,{"date":1304,"open":1042,"high":1305,"low":1042,"close":1306,"change":1307,"percent_change":989,"volume":769,"transactions":9,"vwap":1306},"2026-02-25",45.955,45.869,0.502,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":891,"volume":741,"transactions":9,"vwap":1312},"2026-02-24",44.821,45.44,45.367,0.283,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":928,"volume":720,"transactions":9,"vwap":1317},"2026-02-23",44.97,45.084,-0.319,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-20",44.91,45.46,45.403,0.42,0.93,19600,{"date":1328,"open":1321,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":952,"transactions":9,"vwap":1331},"2026-02-19",45.025002,44.76,44.983,-0.206,-0.46,{"date":1335,"open":1336,"high":1285,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":885,"transactions":9,"vwap":1338},"2026-02-18",44.9,44.89,45.189,0.579,1.3,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":791,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-17",44.59,44.61,44.13,-0.6,5200,{"date":1349,"open":1350,"high":1350,"low":1269,"close":1351,"change":1352,"percent_change":891,"volume":1353,"transactions":9,"vwap":1351},"2026-02-13",45.17,44.88,0.28,5000,{"date":1355,"open":1337,"high":1077,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-12",44.6,-1.239,-2.7,3500,{"date":1361,"open":1060,"high":1060,"low":1284,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-11",45.839,0.079,0.17,2200,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":539,"volume":1372,"transactions":9,"vwap":1370},"2026-02-10",45.79,45.72,45.76,-0.215,1800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":746,"volume":754,"transactions":9,"vwap":1377},"2026-02-09",45.82,46.0040016,45.975,0.567,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":822,"transactions":9,"vwap":1382},"2026-02-06",44.971,45.408,1.212,2.74,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1056,"transactions":9,"vwap":1388},"2026-02-05",44.662,44.196,-0.972,-2.15,{"date":1392,"open":1393,"high":1350,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1056,"transactions":9,"vwap":1394},"2026-02-04",44.785,45.168,-0.435,-0.95,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1240,"volume":769,"transactions":9,"vwap":1400},"2026-02-03",46.18,45.603,0.009,{"date":1403,"open":1404,"high":1404,"low":1286,"close":1286,"change":1405,"percent_change":859,"volume":762,"transactions":9,"vwap":1286},"2026-02-02",45.64,0.093,{"date":1407,"open":1375,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-01-30",45.965,45.445,45.501,-0.919,-1.98,3000,{"date":1415,"open":993,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":846,"transactions":9,"vwap":1416},"2026-01-29",46.42,45.961,-0.209,-0.45,{"date":1421,"open":599,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":195,"volume":1426,"transactions":9,"vwap":1424},"2026-01-28",46.648,46.49,46.629,0.234,1900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1425,"percent_change":92,"volume":1433,"transactions":9,"vwap":1432},"2026-01-27",46.32,46.46,46.26,46.395,4000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":914,"percent_change":1324,"volume":1056,"transactions":9,"vwap":1438},"2026-01-26",46.21,46.22,46.161,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1029,"change":1100,"percent_change":859,"volume":822,"transactions":9,"vwap":1029},"2026-01-23",46.0099983,45.91,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":816,"transactions":9,"vwap":1447},"2026-01-22",45.92,45.825,45.88,0.374,0.82,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1250,"transactions":9,"vwap":1455},"2026-01-21",45.011002,45.554,45.0099983,45.506,0.712,1.59,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":741,"transactions":9,"vwap":1462},"2026-01-20",45.049999,44.74,44.794,-0.685,-1.51,{"date":1466,"open":1467,"high":1284,"low":1467,"close":1468,"change":1469,"percent_change":634,"volume":1372,"transactions":9,"vwap":1468},"2026-01-16",45.405,45.479,-0.101,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":859,"volume":1056,"transactions":9,"vwap":1473},"2026-01-15",45.75,45.58,0.089,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":940,"transactions":9,"vwap":1478},"2026-01-14",45.34,45.491,45.305,-0.239,-0.52,{"date":1483,"open":1484,"high":1484,"low":1042,"close":1484,"change":480,"percent_change":1485,"volume":171,"transactions":9,"vwap":1484},"2026-01-13",45.73,-0.63,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":154,"volume":769,"transactions":9,"vwap":1489},"2026-01-12",45.77,46.02,45.74,0.251,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":1448,"percent_change":1449,"volume":816,"transactions":9,"vwap":1495},"2026-01-09",45.57,45.769,{"date":1497,"open":1498,"high":1322,"low":1499,"close":1500,"change":711,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-08",45.45,45.32,45.395,-0.31,3700,{"date":1504,"open":1369,"high":1472,"low":1505,"close":1505,"change":1506,"percent_change":1017,"volume":706,"transactions":9,"vwap":1505},"2026-01-07",45.535,-0.085,{"date":1508,"open":1509,"high":1284,"low":1509,"close":1510,"change":41,"percent_change":138,"volume":706,"transactions":9,"vwap":1510},"2026-01-06",45.24,45.62,{"date":1512,"open":1513,"high":1285,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1101,"transactions":9,"vwap":1514},"2026-01-05",45.225,45.14,0.518,1.16,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":103,"volume":1524,"transactions":9,"vwap":1522},"2026-01-02",44.808,44.959,44.48,44.622,0.106,31900,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":699,"transactions":9,"vwap":1528},"2025-12-31",44.62,44.516,-0.373,-0.83,{"date":1532,"open":1077,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":171,"transactions":9,"vwap":1534},"2025-12-30",44.961,44.889,-0.018,-0.04,{"date":1538,"open":1077,"high":1261,"low":1337,"close":1539,"change":1540,"percent_change":1541,"volume":975,"transactions":9,"vwap":1539},"2025-12-29",44.907,-0.567,-1.25,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":727,"transactions":9,"vwap":1545},"2025-12-26",45.47,45.474,0.094,0.21,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1364,"volume":1197,"transactions":9,"vwap":1551},"2025-12-24",45.221,45.38,45.22,0.076,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":85,"percent_change":48,"volume":747,"transactions":9,"vwap":1556},"2025-12-23",45.304,{"date":1558,"open":1559,"high":1317,"low":1559,"close":1317,"change":1560,"percent_change":1561,"volume":1056,"transactions":9,"vwap":1317},"2025-12-22",44.99,0.433,0.97,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":682,"volume":1056,"transactions":9,"vwap":1567},"2025-12-19",44.605,44.67,44.53,44.651,0.352,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":822,"transactions":9,"vwap":1573},"2025-12-18",44.45,44.19,44.299,0.429,0.98,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1485,"percent_change":1580,"volume":777,"transactions":9,"vwap":1579},"2025-12-17",44.09,43.87,-1.42,{"date":1582,"open":1583,"high":1584,"low":1227,"close":1235,"change":1585,"percent_change":1586,"volume":1413,"transactions":9,"vwap":1235},"2025-12-16",44.23,44.539,0.116,0.26,{"date":1588,"open":1571,"high":1571,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":777,"transactions":9,"vwap":1589},"2025-12-15",44.384,0.014,0.03,{"date":1593,"open":1356,"high":1356,"low":1594,"close":1594,"change":1595,"percent_change":313,"volume":1372,"transactions":9,"vwap":1594},"2025-12-12",44.37,-0.534,{"date":1597,"open":1243,"high":1598,"low":1243,"close":1598,"change":1599,"percent_change":1591,"volume":822,"transactions":9,"vwap":1598},"2025-12-11",44.904,0.012,{"date":1601,"open":1571,"high":1602,"low":1603,"close":1602,"change":1604,"percent_change":1605,"volume":720,"transactions":9,"vwap":1602},"2025-12-10",44.892,44.44,0.377,0.85,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":921,"transactions":9,"vwap":1609},"2025-12-09",44.591,44.515,0.085,0.19,{"date":1613,"open":1614,"high":1566,"low":1615,"close":1616,"change":1617,"percent_change":513,"volume":1618,"transactions":9,"vwap":1616},"2025-12-08",44.4,44.39,44.43,-0.072,5900,{"date":1620,"open":1236,"high":1236,"low":1621,"close":1622,"change":869,"percent_change":1324,"volume":816,"transactions":9,"vwap":1622},"2025-12-05",44.471,44.502,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":673,"percent_change":1364,"volume":1628,"transactions":9,"vwap":1627},"2025-12-04",44.251,44.38,44.315,3100,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":463,"volume":1372,"transactions":9,"vwap":1633},"2025-12-03",44.029999,44.25,44.241,0.111,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1345,"change":1639,"percent_change":123,"volume":1640,"transactions":9,"vwap":1345},"2025-12-02",44,44.15,0.205,4600,{"date":1642,"open":1643,"high":1643,"low":1096,"close":1644,"change":1645,"percent_change":1646,"volume":1365,"transactions":9,"vwap":1644},"2025-12-01",44.044998,43.925,0.031,0.07,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":822,"transactions":9,"vwap":1650},"2025-11-28",43.86,43.894,0.259,0.59,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":415,"volume":921,"transactions":9,"vwap":1657},"2025-11-26",43.512,43.7,43.635,0.318,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":777,"transactions":9,"vwap":1662},"2025-11-25",42.95,43.317,0.408,0.95,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1093,"percent_change":1669,"volume":762,"transactions":9,"vwap":1668},"2025-11-24",42.55,42.909,1.83,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1664,"volume":171,"transactions":9,"vwap":1674},"2025-11-21",41.74,42.24,42.139,0.395,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":690,"volume":741,"transactions":9,"vwap":1680},"2025-11-20",42.99,43.11,41.744,-0.698,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":962,"transactions":9,"vwap":1687},"2025-11-19",42.44,42.478,42.29,42.442,0.048,0.11,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":791,"percent_change":1485,"volume":871,"transactions":9,"vwap":1694},"2025-11-18",42.12,42.53,42.394,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1372,"transactions":9,"vwap":1698},"2025-11-17",43.09,42.664,-0.572,-1.32,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":108,"volume":1056,"transactions":9,"vwap":1704},"2025-11-14",43.399,43.236,-0.075,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1390,"volume":720,"transactions":9,"vwap":1710},"2025-11-13",44.14,43.31,43.311,-0.951,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1119,"percent_change":1716,"volume":871,"transactions":9,"vwap":1715},"2025-11-12",44.152,44.262,0.12,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":777,"transactions":9,"vwap":1720},"2025-11-11",44.2,44.207,-0.033,-0.07,{"date":1724,"open":1631,"high":1725,"low":1631,"close":1725,"change":1726,"percent_change":1727,"volume":777,"transactions":9,"vwap":1725},"2025-11-10",44.24,0.962,2.22,{"date":1729,"open":1709,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1033,"transactions":9,"vwap":1732},"2025-11-07",43.32,43.26,43.278,-0.063,-0.15,{"date":1736,"open":1220,"high":1220,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":871,"transactions":9,"vwap":1737},"2025-11-06",43.341,-0.709,-1.61,{"date":1741,"open":1742,"high":1719,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1033,"transactions":9,"vwap":1743},"2025-11-05",43.99,44.049999,0.448,1.03,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":885,"transactions":9,"vwap":1750},"2025-11-04",43.73,43.98,43.602,-0.809,-1.82,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1634,"percent_change":463,"volume":171,"transactions":9,"vwap":1757},"2025-11-03",44.3,44.42,44.411,{"date":1759,"open":1755,"high":1755,"low":1755,"close":1755,"change":1760,"percent_change":415,"volume":822,"transactions":9,"vwap":1755},"2025-10-31",0.323,{"date":1762,"open":1255,"high":1638,"low":1763,"close":1763,"change":1764,"percent_change":733,"volume":1056,"transactions":9,"vwap":1763},"2025-10-30",43.977,-0.402,{"date":1766,"open":1767,"high":1344,"low":1768,"close":1769,"change":1770,"percent_change":1536,"volume":1359,"transactions":9,"vwap":1769},"2025-10-29",44.604,44.27,44.379,-0.019,{"date":1772,"open":1773,"high":1603,"low":1773,"close":1774,"change":1363,"percent_change":1775,"volume":962,"transactions":9,"vwap":1774},"2025-10-28",44.28,44.398,0.18,{"date":1777,"open":1572,"high":1626,"low":1572,"close":1778,"change":1779,"percent_change":84,"volume":871,"transactions":9,"vwap":1778},"2025-10-27",44.319,0.325,{"date":1781,"open":1227,"high":1227,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1365,"transactions":9,"vwap":1783},"2025-10-24",43.97,43.994,0.159,0.36,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":777,"transactions":9,"vwap":1789},"2025-10-23",43.89,43.835,0.303,0.7,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":928,"volume":816,"transactions":9,"vwap":1796},"2025-10-22",43.67,43.18,43.532,-0.307,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":871,"transactions":9,"vwap":1802},"2025-10-21",43.92,43.71,43.839,-0.355,-0.8,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1628,"transactions":9,"vwap":1808},"2025-10-20",43.96,44.194,0.676,1.55,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1240,"volume":699,"transactions":9,"vwap":1814},"2025-10-17",43.47,43.518,0.008,{"date":1817,"open":1818,"high":1794,"low":1819,"close":1820,"change":1821,"percent_change":1120,"volume":854,"transactions":9,"vwap":1820},"2025-10-16",43.5,43.33,43.51,0.058,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":890,"percent_change":1169,"volume":1828,"transactions":9,"vwap":1827},"2025-10-15",43.64,43.705,43.23,43.452,7500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1372,"transactions":9,"vwap":1834},"2025-10-14",43.12,43.42,43.099998,43.146,-0.044,-0.1,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1843,"volume":1197,"transactions":9,"vwap":1841},"2025-10-13",43.165,43.25,43.19,0.805,1.9,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":777,"transactions":9,"vwap":1847},"2025-10-10",42.58,42.385,-1.029,-2.37,{"date":1851,"open":1852,"high":1853,"low":1222,"close":1853,"change":1854,"percent_change":455,"volume":1197,"transactions":9,"vwap":1853},"2025-10-09",43.385,43.414,-0.291,{"date":1856,"open":1857,"high":1825,"low":1857,"close":1825,"change":1858,"percent_change":1575,"volume":727,"transactions":9,"vwap":1825},"2025-10-08",43.57,0.424,{"date":1860,"open":1861,"high":1862,"low":1831,"close":1862,"change":1159,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-10-07",43.213,43.281,-0.59,3300,{"date":1866,"open":1832,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1745,"volume":952,"transactions":9,"vwap":1869},"2025-10-06",43.609,43.321,43.539,0.444,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":777,"transactions":9,"vwap":1874},"2025-10-03",43.029999,43.095001,-0.035,-0.08,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1722,"volume":699,"transactions":9,"vwap":1879},"2025-10-02",43.13,-0.031,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":123,"volume":747,"transactions":9,"vwap":1883},"2025-10-01",43.161,0.202,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1352,"volume":762,"transactions":9,"vwap":1888},"2025-09-30",42.83,42.959,0.119,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1785,"percent_change":1605,"volume":699,"transactions":9,"vwap":1893},"2025-09-29",42.77,42.84,{"date":1895,"open":1896,"high":1168,"low":1897,"close":1898,"change":1899,"percent_change":1652,"volume":846,"transactions":9,"vwap":1898},"2025-09-26",42.422,42.37,42.48,0.249,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1905,"percent_change":776,"volume":952,"transactions":9,"vwap":1904},"2025-09-25",42.13,42.359,42.231,-0.214,{"date":1907,"open":1687,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":634,"volume":822,"transactions":9,"vwap":1908},"2025-09-24",42.445,42.41,-0.093,{"date":1912,"open":1913,"high":1913,"low":1693,"close":1914,"change":1915,"percent_change":660,"volume":816,"transactions":9,"vwap":1914},"2025-09-23",42.835,42.538,-0.282,{"date":1917,"open":1918,"high":1887,"low":1919,"close":1920,"change":1921,"percent_change":1664,"volume":1372,"transactions":9,"vwap":1920},"2025-09-22",42.56,42.528,42.82,0.405,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1092,"percent_change":1272,"volume":822,"transactions":9,"vwap":1925},"2025-09-19",42.35,42.415,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1932,"volume":777,"transactions":9,"vwap":1929},"2025-09-18",42.061001,42.076,42.040001,0.181,0.43,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":711,"percent_change":344,"volume":792,"transactions":9,"vwap":1938},"2025-09-17",41.62,42,41.53,41.895,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1590,"percent_change":1591,"volume":699,"transactions":9,"vwap":1942},"2025-09-16",42.02,42.035,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":890,"percent_change":415,"volume":762,"transactions":9,"vwap":1946},"2025-09-15",42.0099983,42.021,41.96,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":915,"volume":1365,"transactions":9,"vwap":1953},"2025-09-12",41.625,41.79,41.561,41.715,0.165,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":829,"transactions":9,"vwap":1959},"2025-09-11",41.579,41.58,41.55,0.308,0.75,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":870,"volume":1966,"transactions":9,"vwap":1964},"2025-09-10",41.242,0.158,200,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1971,"percent_change":859,"volume":829,"transactions":9,"vwap":1970},"2025-09-09",41.039001,41.084,0.084,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1639,"percent_change":195,"volume":769,"transactions":9,"vwap":1975},"2025-09-08",40.9,41,40.89,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":1982,"percent_change":1932,"volume":777,"transactions":9,"vwap":1981},"2025-09-05",40.71,40.86,40.795,0.175,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":1884,"percent_change":195,"volume":777,"transactions":9,"vwap":1987},"2025-09-04",40.5,40.661,40.62,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":55,"volume":1372,"transactions":9,"vwap":1992},"2025-09-03",40.46,40.326,40.418,0.183,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1997,"change":1999,"percent_change":602,"volume":2000,"transactions":9,"vwap":1997},"2025-09-02",40.049999,40.235,40.02,-0.128,17200,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-08-29",40.38,40.363,-0.428,-1.05,73500,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":195,"volume":747,"transactions":9,"vwap":2010},"2025-08-28",40.791,0.203,{"date":2013,"open":1990,"high":2014,"low":1990,"close":2014,"change":2015,"percent_change":18,"volume":921,"transactions":9,"vwap":2014},"2025-08-27",40.588,0.143,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":214,"volume":829,"transactions":9,"vwap":2019},"2025-08-26",40.34,40.445,0.128,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-08-25",40.33,40.43,40.292,40.317,-0.098,-0.24,4200,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-08-22",40.26,40.425,40.25,40.415,0.698,1.76,11400,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1302,"volume":1359,"transactions":9,"vwap":2044},"2025-08-21",39.65,39.72,39.56,39.717,-0.175,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":2052,"volume":762,"transactions":9,"vwap":2049},"2025-08-20",39.52,39.892,39.42,-0.119,-0.3,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":62,"volume":2059,"transactions":9,"vwap":2057},"2025-08-19",40.3,39.91,40.011002,-0.292,3600,{"date":2061,"open":2062,"high":2018,"low":2063,"close":2064,"change":2065,"percent_change":1591,"volume":871,"transactions":9,"vwap":2064},"2025-08-18",40.24,40.2,40.303,0.013,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":1175,"volume":822,"transactions":9,"vwap":2069},"2025-08-15",40.27,40.29,-0.164,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2052,"volume":727,"transactions":9,"vwap":2075},"2025-08-14",40.465,40.412,40.454,-0.121,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":154,"volume":699,"transactions":9,"vwap":2080},"2025-08-13",40.495,40.575,0.222,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":777,"transactions":9,"vwap":2086},"2025-08-12",39.99,40.355,40.353,0.466,1.17,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":513,"percent_change":2094,"volume":871,"transactions":9,"vwap":2093},"2025-08-11",39.93,39.995,39.887,-0.4,{"date":2096,"open":2091,"high":1996,"low":2091,"close":2097,"change":2098,"percent_change":495,"volume":171,"transactions":9,"vwap":2097},"2025-08-08",40.047001,0.225,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1722,"volume":777,"transactions":9,"vwap":2103},"2025-08-07",40.07,39.71,39.822,-0.028,{"date":2106,"open":2102,"high":2107,"low":2108,"close":2109,"change":77,"percent_change":2110,"volume":2029,"transactions":9,"vwap":2109},"2025-08-06",39.9,39.672,39.85,0.86,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":1017,"volume":769,"transactions":9,"vwap":2114},"2025-08-05",39.64,39.51,-0.074,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":920,"volume":720,"transactions":9,"vwap":2119},"2025-08-04",39.49,39.584,0.578,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":1333,"percent_change":2126,"volume":971,"transactions":9,"vwap":2125},"2025-08-01",39.049999,38.85,39.0060005,-1.17,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":1017,"volume":816,"transactions":9,"vwap":2130},"2025-07-31",39.63,39.466,-0.077,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":480,"volume":171,"transactions":9,"vwap":2137},"2025-07-30",39.69,39.8,39.455,39.543,-0.115,{"date":2140,"open":2107,"high":2107,"low":2141,"close":2141,"change":2142,"percent_change":397,"volume":762,"transactions":9,"vwap":2141},"2025-07-29",39.658,-0.143,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":859,"volume":854,"transactions":9,"vwap":2147},"2025-07-28",39.87,39.66,39.801,0.08,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":1646,"volume":1197,"transactions":9,"vwap":2153},"2025-07-25",39.62,39.78,39.721,0.027,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":108,"volume":727,"transactions":9,"vwap":2158},"2025-07-24",39.76,39.694,-0.066,{"date":2161,"open":2162,"high":2157,"low":2162,"close":2157,"change":2015,"percent_change":1785,"volume":921,"transactions":9,"vwap":2157},"2025-07-23",39.729,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2167,"percent_change":1240,"volume":921,"transactions":9,"vwap":2166},"2025-07-22",39.58,39.617,0.006,{"date":2169,"open":2042,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":234,"volume":921,"transactions":9,"vwap":2171},"2025-07-21",39.73,39.611,0.161,{"date":2174,"open":2118,"high":2118,"low":2175,"close":2176,"change":1599,"percent_change":1591,"volume":1372,"transactions":9,"vwap":2176},"2025-07-18",39.39,39.45,{"date":2178,"open":2179,"high":2118,"low":2179,"close":2180,"change":2181,"percent_change":33,"volume":1365,"transactions":9,"vwap":2180},"2025-07-17",39.38,39.438,0.228,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":1889,"percent_change":877,"volume":2187,"transactions":9,"vwap":2186},"2025-07-16",39.17,39.22,39.21,5600,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":1835,"percent_change":760,"volume":822,"transactions":9,"vwap":2191},"2025-07-15",39.15,39.091,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":822,"transactions":9,"vwap":2195},"2025-07-14",39.12,39.135,0.061,0.16,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":1705,"percent_change":1017,"volume":762,"transactions":9,"vwap":2201},"2025-07-11",39.2,39.074001,{"date":2203,"open":2190,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":871,"transactions":9,"vwap":2205},"2025-07-10",39.25,39.149,0.041,0.1,{"date":2209,"open":2210,"high":2190,"low":2211,"close":2212,"change":1107,"percent_change":2213,"volume":762,"transactions":9,"vwap":2212},"2025-07-09",39.14,38.92,39.108,0.61,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":1426,"transactions":9,"vwap":2219},"2025-07-08",38.87,38.91,38.84,38.869,-0.005,-0.01,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2059,"transactions":9,"vwap":2227},"2025-07-07",38.9,38.97,38.77,38.874,-0.284,-0.73,{"date":2231,"open":2184,"high":2186,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":1056,"transactions":9,"vwap":2232},"2025-07-03",39.158,0.266,0.68,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":1056,"transactions":9,"vwap":2238},"2025-07-02",38.6,38.892,38.58,0.268,0.69,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":480,"volume":762,"transactions":9,"vwap":2246},"2025-07-01",38.66,38.62,38.624,-0.113,{"date":2249,"open":2239,"high":2250,"low":2251,"close":2250,"change":2252,"percent_change":946,"volume":699,"transactions":9,"vwap":2250},"2025-06-30",38.737,38.55,0.247,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":18,"volume":699,"transactions":9,"vwap":2256},"2025-06-27",38.43,38.49,0.136,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2261,"change":2262,"percent_change":2110,"volume":699,"transactions":9,"vwap":2261},"2025-06-26",38.39,38.354,0.326,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":204,"percent_change":2268,"volume":962,"transactions":9,"vwap":2267},"2025-06-25",38.16,37.94,38.028,-0.13,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":171,"transactions":9,"vwap":2273},"2025-06-24",38.07,38.084999,38.077999,0.347,0.92,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":962,"transactions":9,"vwap":2279},"2025-06-23",37.27,37.731,0.451,1.21,{"date":2283,"open":2278,"high":2284,"low":2285,"close":2284,"change":1876,"percent_change":296,"volume":720,"transactions":9,"vwap":2284},"2025-06-20",37.28,37.25,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":1722,"volume":885,"transactions":9,"vwap":2291},"2025-06-18",37.39,37.4,37.3,37.36,-0.027,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2058,"percent_change":2298,"volume":940,"transactions":9,"vwap":2297},"2025-06-17",37.63,37.38,37.387,-0.77,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":170,"volume":727,"transactions":9,"vwap":2302},"2025-06-16",37.64,37.679,0.373,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":769,"transactions":9,"vwap":2308},"2025-06-13",37.5,37.57,37.306,-0.321,-0.85,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2315,"change":1646,"percent_change":1611,"volume":762,"transactions":9,"vwap":2315},"2025-06-12",37.65,37.66,37.627,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":634,"volume":1056,"transactions":9,"vwap":2320},"2025-06-11",37.74,37.52,37.557,-0.084,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":1056,"transactions":9,"vwap":2326},"2025-06-10",37.471,37.68,37.641,0.211,0.56,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":1775,"volume":1426,"transactions":9,"vwap":2333},"2025-06-09",37.47,37.53,37.43,0.069,{"date":2336,"open":2288,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":128,"volume":846,"transactions":9,"vwap":2339},"2025-06-06",37.41,37.34,37.361,0.324,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1151,"volume":1426,"transactions":9,"vwap":2346},"2025-06-05",37.305,37.49,37.0099983,37.036999,-0.332,{"date":2349,"open":2350,"high":2288,"low":2350,"close":2351,"change":1100,"percent_change":103,"volume":854,"transactions":9,"vwap":2351},"2025-06-04",37.33,37.369,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":415,"volume":1205,"transactions":9,"vwap":2356},"2025-06-03",37.029999,37.37,37.279,0.272,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":55,"volume":975,"transactions":9,"vwap":2362},"2025-06-02",36.76,37.060001,37.007,0.164,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":859,"volume":1101,"transactions":9,"vwap":2369},"2025-05-30",36.7,36.85,36.59,36.843,0.073,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1610,"percent_change":698,"volume":1056,"transactions":9,"vwap":2375},"2025-05-29",36.8,36.68,36.77,{"date":2377,"open":2367,"high":2367,"low":2378,"close":2378,"change":2379,"percent_change":1419,"volume":822,"transactions":9,"vwap":2378},"2025-05-28",36.685,-0.166,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":1069,"volume":699,"transactions":9,"vwap":2383},"2025-05-27",36.87,36.851,0.558,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":108,"percent_change":539,"volume":777,"transactions":9,"vwap":2389},"2025-05-23",36.238,36.34,36.293,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":634,"volume":1426,"transactions":9,"vwap":2394},"2025-05-22",36.55,36.67,36.463,-0.082,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1541,"volume":2403,"transactions":9,"vwap":2401},"2025-05-21",36.89,36.99,36.5,36.545,-0.464,11000,{"date":2405,"open":2399,"high":2345,"low":2406,"close":2407,"change":2220,"percent_change":2221,"volume":885,"transactions":9,"vwap":2407},"2025-05-20",36.83,37.0089989,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":103,"volume":1628,"transactions":9,"vwap":2411},"2025-05-19",36.71,37.014,0.088,{"date":2414,"open":2374,"high":2415,"low":2374,"close":2415,"change":2416,"percent_change":33,"volume":829,"transactions":9,"vwap":2415},"2025-05-16",36.926,0.213,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":706,"transactions":9,"vwap":2421},"2025-05-15",36.51,36.722,36.713,0.227,0.62,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1733,"percent_change":108,"volume":706,"transactions":9,"vwap":2428},"2025-05-14",36.63,36.471,36.486,{"date":2430,"open":2431,"high":2426,"low":2432,"close":2432,"change":2433,"percent_change":1961,"volume":846,"transactions":9,"vwap":2432},"2025-05-13",36.57,36.549,0.271,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":777,"transactions":9,"vwap":2438},"2025-05-12",36.29,36.11,36.278,0.859,2.43,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2321,"percent_change":2028,"volume":747,"transactions":9,"vwap":2443},"2025-05-09",35.419,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":1127,"percent_change":1586,"volume":727,"transactions":9,"vwap":2447},"2025-05-08",35.69,35.503,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":2453,"percent_change":1611,"volume":720,"transactions":9,"vwap":2451},"2025-05-07",35.351,35.411,35.3,0.066,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":361,"volume":1056,"transactions":9,"vwap":2459},"2025-05-06",35.28,35.38,35.245,35.345,-0.032,{"date":2462,"open":2463,"high":2464,"low":2463,"close":2465,"change":2247,"percent_change":602,"volume":871,"transactions":9,"vwap":2465},"2025-05-05",35.33,35.44,35.377,{"date":2467,"open":2468,"high":2469,"low":2468,"close":2469,"change":92,"percent_change":2470,"volume":762,"transactions":9,"vwap":2469},"2025-05-02",35.32,35.49,1.46,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":946,"volume":706,"transactions":9,"vwap":2474},"2025-05-01",35.21,34.98,0.221,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2479,"change":2481,"percent_change":760,"volume":822,"transactions":9,"vwap":2479},"2025-04-30",34.57,34.759,34.48,-0.037,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2257,"percent_change":2486,"volume":727,"transactions":9,"vwap":2485},"2025-04-29",34.54,34.796,0.39,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2207,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-04-28",34.62,34.66,34.6,0.29,9500,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":727,"transactions":9,"vwap":2497},"2025-04-25",34.51,34.56,0.273,0.8,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":921,"transactions":9,"vwap":2503},"2025-04-24",34.18,34.287,0.807,2.41,{"date":177,"open":2507,"high":2507,"low":173,"close":173,"change":761,"percent_change":2508,"volume":829,"transactions":9,"vwap":173},33.71,-0.68]