[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QXQ":3,"homepage-market-summary":28,"stock-historical-QXQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QXQ","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},"SGI Enhanced Nasdaq-100 ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9453,0.32,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.8499,33.91,33.79,33.5909,0.259,0.77,5530.110523,24.75,14283.03595689243,99.3,581,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.566,11391,4157642.02518,40.83,"2025-04-24",[182,185,195,204,215,225,236,246,256,267,276,286,295,305,316,327,336,346,356,367,376,385,394,404,414,424,432,440,450,461,471,481,490,498,506,515,525,535,545,556,566,575,584,591,600,610,620,630,639,648,657,667,676,686,696,705,715,724,733,740,750,758,766,774,781,790,798,805,812,820,827,834,840,847,855,863,871,878,884,892,898,903,910,916,924,931,938,944,950,957,964,972,981,988,996,1002,1007,1016,1023,1031,1037,1043,1050,1056,1062,1068,1073,1079,1087,1095,1102,1109,1117,1123,1131,1138,1144,1151,1160,1167,1174,1182,1190,1195,1201,1207,1216,1223,1229,1235,1243,1252,1259,1267,1276,1284,1293,1300,1307,1316,1324,1330,1339,1346,1355,1362,1369,1375,1382,1390,1398,1406,1413,1420,1427,1435,1442,1449,1455,1462,1470,1476,1482,1490,1497,1505,1510,1516,1524,1530,1537,1544,1553,1559,1568,1573,1579,1587,1594,1603,1610,1617,1623,1628,1634,1638,1644,1651,1658,1665,1673,1680,1687,1694,1700,1706,1713,1720,1725,1732,1739,1745,1751,1755,1760,1764,1769,1775,1783,1787,1793,1799,1805,1813,1817,1821,1826,1831,1836,1842,1847,1854,1862,1868,1874,1879,1882,1889,1893,1898,1904,1908,1915,1922,1927,1935,1939,1944,1951,1955,1963,1968,1972,1978,1984,1990,1996,2002,2007,2013,2020,2025,2031,2034,2041,2046,2051,2056,2063,2069,2073,2080,2085,2090,2097,2103,2109,2115,2123,2132,2138,2142,2150,2157,2164,2172,2177,2182,2188,2195,2201,2207,2215,2219,2224,2230,2237,2246,2253,2262,2266,2271,2275,2281,2288,2293,2300,2304,2309,2315,2320,2323,2328,2333,2339,2345,2350,2355,2360,2367,2372,2377,2382,2388,2394,2399,2406,2411,2418,2425,2429,2433,2438,2442,2447,2454,2457,2460,2467,2471,2478,2482,2487,2490,2495,2499,2503,2506,2510,2515,2521,2527,2532,2539,2545,2549,2553,2559,2563,2567,2572,2576,2583,2588,2594,2599,2606,2613,2619,2628,2635,2640,2646,2652,2658],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},89,33.8401,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",33.549,33.645,33.49,0.2725,0.82,3822.1465,74,33.5926,{"date":196,"open":189,"high":189,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",33.24,33.3184,0.2918,0.88,10111.0335,128,33.3382,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",32.9,33.14,32.79,33.0266,0.0959,0.29,17211.5125,149,33.0373,{"date":216,"open":217,"high":218,"low":206,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",33.06,33.13,32.9307,0.1338,0.41,7666.2236,116,33.0366,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",32.8303,32.88,32.74,32.7969,0.0538,0.16,17078.4236,196,32.8139,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",32.67,32.8466,32.7431,-0.4227,-1.27,3064.943387,62,32.7973,{"date":247,"open":248,"high":249,"low":248,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",33,33.2301,33.1658,0.138,0.42,6277.7796,108,33.1715,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",33.04,33.07,32.96,33.0278,0.0006,0,5923.1808,70,33.0081,{"date":268,"open":269,"high":258,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",32.84,33.0272,-0.2649,-0.8,7733.5765,100,32.998,{"date":277,"open":278,"high":279,"low":207,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",33.19,33.35,33.2921,0.226,0.68,6475.6455,84,33.2504,{"date":287,"open":288,"high":259,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",32.7,33.0661,0.976,3.04,3166.5655,83,32.9697,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",31.85,32.22,32.0901,0.1801,0.56,3551.5765,60,32.0007,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",31.86,32.15,31.84,31.91,0.5657,1.8,9293.5765,102,31.912,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",31.58,31.65,31.22,31.3443,0.0053,0.02,11474.5765,112,31.4886,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":64,"volume":333,"transactions":334,"vwap":335},"2026-09-15",31.57,31.31,31.339,-0.2279,8959.512776,135,31.4101,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",31.23,32.05,31.5669,-0.2635,-0.83,4052.6125,71,31.6436,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",31.8,31.89,31.8304,0.2953,0.94,10675.340781,80,31.8587,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",31.6,31.68,31.5,31.5351,-0.3238,-1.02,7169.5765,87,31.5873,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":325,"vwap":375},"2026-09-09",32.0287,31.81,31.8589,-0.0681,-0.21,3529.5765,31.8786,{"date":377,"open":378,"high":378,"low":310,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",32.11,31.927,-0.0524,-0.16,10659.0765,139,31.9681,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":232,"volume":391,"transactions":392,"vwap":393},"2026-09-04",31.885,32.02,31.9794,0.0518,7992.9865,75,31.9881,{"date":395,"open":310,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",31.96,31.865,31.9276,0.3942,1.25,12523.6705,61,31.931,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",31.485,31.5499,31.5334,0.0805,0.26,1340.5532,38,31.5129,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",31.44,31.51,31.4529,-0.4263,-1.34,2652.7112,69,31.4679,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":265,"vwap":431},"2026-08-31",31.7358,31.8792,-0.0106,-0.03,6908.5852,31.7943,{"date":433,"open":307,"high":310,"low":307,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",31.8898,-0.1655,-0.52,691.532662,39,31.8985,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",31.82,32.07,32.0553,0.4458,1.41,4104.1795,56,31.9182,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",31.5619,31.7,31.52,31.6095,0.0155,0.05,11003.0199,86,31.6185,{"date":462,"open":463,"high":464,"low":360,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",31.53,31.5984,31.594,0.1867,0.59,6587.9629,77,31.5557,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",31.4,31.56,31.4073,-0.2727,-0.86,6227.8415,93,31.4885,{"date":482,"open":483,"high":484,"low":483,"close":359,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",31.605,31.725,0.08,0.25,3280.7403,79,31.6855,{"date":491,"open":492,"high":492,"low":493,"close":358,"change":494,"percent_change":495,"volume":496,"transactions":479,"vwap":497},"2026-08-20",31.729,31.465,-0.2387,-0.75,7370.5523,31.5807,{"date":499,"open":500,"high":500,"low":442,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":314,"vwap":505},"2026-08-19",31.94,31.8387,-0.0447,-0.14,4147.6153,31.8618,{"date":507,"open":508,"high":509,"low":442,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":354,"vwap":514},"2026-08-18",31.93,32.03,31.8834,-0.5592,-1.72,7266.5213,31.9544,{"date":516,"open":517,"high":208,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",32.62,32.41,32.4426,-0.0162,-0.05,7555.4903,78,32.4954,{"date":526,"open":527,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",32.65,32.37,32.4588,-0.0624,-0.19,13580.1513,55,32.4336,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",32.56,32.64,32.5212,0.3883,1.21,6341.0153,63,32.5853,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",32.1901,32.25,32.1215,32.1329,0.2153,0.67,15254.4073,90,32.234,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":392,"vwap":565},"2026-08-11",32.0015,32.06,31.76,31.9176,-0.088,-0.27,12219.0413,31.8875,{"date":567,"open":568,"high":308,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":254,"vwap":574},"2026-08-10",32,31.99,32.0056,-0.1122,-0.35,7142.3353,32.0723,{"date":576,"open":577,"high":578,"low":500,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",31.95,32.1178,0.3773,1.19,5567.4903,64,32.025,{"date":585,"open":348,"high":370,"low":453,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":293,"vwap":590},"2026-08-06",31.7405,-0.1467,-0.46,8107.5113,31.7547,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":495,"volume":597,"transactions":598,"vwap":599},"2026-08-05",32.21,31.79,31.8872,-0.2405,9203.487826,138,31.9789,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":274,"vwap":609},"2026-08-04",32.1,32.23,32.09,32.1277,1.0706,3.45,8270.632325,32.1791,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",30.5,31.13,31.0571,0.4856,1.59,6792.6493,106,30.9609,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":274,"vwap":629},"2026-07-31",30.38,30.62,30.23,30.5715,0.2621,0.86,44499.3026,30.558,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":479,"vwap":638},"2026-07-30",30.14,30.3094,30.11,0.984,3.36,241391.9282,30.2299,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":422,"vwap":647},"2026-07-29",29.46,30.13,29.3254,-0.6098,-2.04,32750.8572,29.6202,{"date":649,"open":650,"high":632,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",29.79,29.9352,-0.2951,-0.98,37233.6782,92,30.0071,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",30.53,30.03,30.2303,-0.0769,-0.25,37211.6868,59,30.2336,{"date":668,"open":669,"high":669,"low":624,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",30.48,30.3072,-0.3763,-1.23,2303.3688,51,30.3149,{"date":677,"open":678,"high":679,"low":659,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",30.66,30.8,30.6835,-0.6274,-2,11936.4798,110,30.6615,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":365,"vwap":695},"2026-07-22",31.28,31.42,31.27,31.3109,-0.1322,-0.42,4980.4798,31.3515,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":543,"vwap":704},"2026-07-21",31.19,31.48,31.4431,0.5864,1.9,16512.9073,31.4278,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":469,"vwap":714},"2026-07-20",31.06,31.17,30.83,30.8567,-0.0238,-0.08,6991.0703,30.9278,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":284,"vwap":723},"2026-07-17",30.72,31.15,30.8805,-0.4295,-1.37,15162.1143,30.9411,{"date":725,"open":726,"high":416,"low":727,"close":330,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",31.395,31.185,-0.5242,-1.65,3711.2053,54,31.372,{"date":734,"open":735,"high":735,"low":463,"close":736,"change":737,"percent_change":563,"volume":738,"transactions":554,"vwap":739},"2026-07-15",31.98,31.8342,-0.0867,7237.2373,31.7367,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",31.6802,32.0299,31.9209,0.3227,1.02,12099.1143,144,31.9171,{"date":751,"open":358,"high":309,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",31.5982,-0.5808,-1.8,8561.3443,97,31.6578,{"date":759,"open":396,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-10",32.235,31.937,32.179,0.12,0.37,5500,{"date":767,"open":768,"high":604,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-09",32.040001,32.029999,32.058998,0.488,1.55,5800,{"date":775,"open":708,"high":358,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",31.049999,31.571,0.089,0.28,6300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",31.565,31.625,31.41,31.482,-0.684,-2.13,6500,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-06",32.16,32.166,32.060001,0.52,1.64,10800,{"date":799,"open":454,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-07-02",31.646,31.45,-0.551,-1.71,13600,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",32.4,32.197,-0.522,-1.6,6600,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",32.31,32.8,32.719,0.586,1.82,20200,{"date":821,"open":463,"high":822,"low":463,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-29",32.18,32.133,0.554,1.75,6000,{"date":828,"open":829,"high":594,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",31.49,31.579,-0.262,-0.82,4300,{"date":835,"open":528,"high":528,"low":836,"close":837,"change":838,"percent_change":282,"volume":839,"transactions":9,"vwap":837},"2026-06-25",31.71,31.841,0.216,17000,{"date":841,"open":842,"high":769,"low":843,"close":784,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":784},"2026-06-24",31.9,31.47,-0.208,-0.65,9500,{"date":848,"open":849,"high":768,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",31.805,31.745,31.833,-0.965,-2.94,7000,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",33.040001,32.71,32.798,-0.119,-0.36,12400,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",32.54,32.95,32.917,0.799,2.49,12800,{"date":872,"open":527,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",32.68,32.118,-0.355,-1.09,9700,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":802,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-16",33.044998,32.473,-1.67,12900,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",32.915,33.099998,33.023998,0.947,2.95,10200,{"date":893,"open":894,"high":792,"low":894,"close":895,"change":896,"percent_change":467,"volume":897,"transactions":9,"vwap":895},"2026-06-12",31.655,32.077,0.187,16300,{"date":899,"open":338,"high":508,"low":900,"close":349,"change":901,"percent_change":145,"volume":902,"transactions":9,"vwap":349},"2026-06-11",31.1,0.923,6900,{"date":904,"open":905,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-10",31.61,30.967,-0.545,-1.73,4900,{"date":911,"open":735,"high":735,"low":912,"close":913,"change":914,"percent_change":242,"volume":915,"transactions":9,"vwap":913},"2026-06-09",30.58,31.512,-0.406,9400,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",31.16,32.17,31.918,0.418,1.33,4100,{"date":925,"open":926,"high":927,"low":360,"close":360,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":360},"2026-06-05",32.181,32.35,-1.497,-4.54,7600,{"date":932,"open":228,"high":933,"low":934,"close":935,"change":936,"percent_change":588,"volume":937,"transactions":9,"vwap":935},"2026-06-04",33.12,32.85,32.997,-0.152,8700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":373,"volume":930,"transactions":9,"vwap":942},"2026-06-03",33.25,33.0099983,33.149,-0.07,{"date":945,"open":946,"high":940,"low":946,"close":947,"change":948,"percent_change":135,"volume":949,"transactions":9,"vwap":947},"2026-06-02",33.029999,33.219,0.152,12200,{"date":951,"open":288,"high":952,"low":288,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-01",33.195,33.067001,0.163,0.5,6200,{"date":958,"open":229,"high":959,"low":229,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",33.014999,32.904,0.125,0.38,3700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":200,"volume":971,"transactions":9,"vwap":969},"2026-05-28",32.46,32.83,32.38,32.779,0.287,4800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",32.6,32.63,32.36,32.492,-0.085,-0.26,12100,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":937,"transactions":9,"vwap":985},"2026-05-26",32.372,32.58,32.577,0.63,1.97,{"date":989,"open":990,"high":991,"low":842,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",32.064999,32.13,31.947,0.127,0.4,11100,{"date":997,"open":319,"high":998,"low":319,"close":442,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":442},"2026-05-21",31.92,0.086,0.27,2900,{"date":1003,"open":1004,"high":560,"low":1004,"close":1005,"change":1006,"percent_change":616,"volume":930,"transactions":9,"vwap":1005},"2026-05-20",31.3,31.734,0.497,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",31.09,31.39,31.08,31.237,-0.172,-0.55,14000,{"date":1017,"open":1018,"high":1018,"low":613,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",31.63,31.409,-0.157,-0.5,10300,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-15",31.54,31.78,31.566,-0.482,-1.5,8400,{"date":1032,"open":396,"high":378,"low":577,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",32.048,0.254,0.8,7700,{"date":1038,"open":1039,"high":349,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":897,"transactions":9,"vwap":1040},"2026-05-13",31.46,31.794,0.336,1.07,{"date":1044,"open":360,"high":360,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",31.12,31.458,-0.278,-0.88,23900,{"date":1051,"open":359,"high":1052,"low":359,"close":1053,"change":1054,"percent_change":764,"volume":1055,"transactions":9,"vwap":1053},"2026-05-11",31.83,31.736,0.116,7200,{"date":1057,"open":688,"high":1018,"low":688,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",31.62,0.668,2.16,8800,{"date":1063,"open":776,"high":698,"low":1064,"close":1065,"change":1066,"percent_change":943,"volume":1067,"transactions":9,"vwap":1065},"2026-05-07",30.92,30.952,-0.023,4000,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":301,"percent_change":1072,"volume":949,"transactions":9,"vwap":1071},"2026-05-06",30.69,30.975,1.84,{"date":1074,"open":634,"high":1075,"low":634,"close":1076,"change":57,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",30.47,30.415,1.5,14100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":995,"transactions":9,"vwap":1084},"2026-05-04",29.96,30.059999,29.911,29.965,-0.094,-0.31,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",30.02,30.12,30.059,0.289,0.97,7100,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",29.37,29.77,0.328,1.11,2200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":94,"volume":1108,"transactions":9,"vwap":1106},"2026-04-29",29.29,29.465,29.442,0.148,6700,{"date":1110,"open":1104,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",29.35,29.18,29.294,-0.285,-0.96,5900,{"date":1118,"open":1119,"high":1120,"low":641,"close":1121,"change":1122,"percent_change":150,"volume":780,"transactions":9,"vwap":1121},"2026-04-27",29.495,29.67,29.579,0.011,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-24",29.33,29.57,29.568,0.548,1.89,2500,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":436,"volume":1137,"transactions":9,"vwap":1135},"2026-04-23",29.21,28.955,29.02,-0.151,2800,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":963,"transactions":9,"vwap":1141},"2026-04-22",28.965,29.171,0.494,1.72,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-21",28.82,28.677,-0.112,-0.39,8900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-20",28.756,28.83,28.72,28.789,-0.084,-0.29,9100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":922,"volume":1067,"transactions":9,"vwap":1165},"2026-04-17",28.88,28.91,28.821,28.873,0.378,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":57,"volume":1173,"transactions":9,"vwap":1171},"2026-04-16",28.54,28.36,28.495,0.128,5100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-15",28.179,28.367,28.105,0.423,1.51,2600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":854,"transactions":9,"vwap":1187},"2026-04-14",27.86,27.95,27.83,27.944,0.498,1.81,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":746,"volume":1061,"transactions":9,"vwap":1193},"2026-04-13",27.179,27.446,0.276,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":232,"volume":1108,"transactions":9,"vwap":1199},"2026-04-10",27.215,27.09,27.17,0.043,{"date":1202,"open":1203,"high":1199,"low":1203,"close":1204,"change":1205,"percent_change":130,"volume":1206,"transactions":9,"vwap":1204},"2026-04-09",26.88,27.127,0.233,11700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",26.85,27.030001,26.77,26.894,0.762,2.92,6100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":811,"transactions":9,"vwap":1219},"2026-04-07",26.059999,26.132,25.81,-0.011,-0.04,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":993,"percent_change":50,"volume":980,"transactions":9,"vwap":1228},"2026-04-06",26.07,26.18,25.96,26.143,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1200,"percent_change":1234,"volume":846,"transactions":9,"vwap":1233},"2026-04-02",25.39,26.02,26.016001,0.17,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-01",26.049999,25.87,25.973,0.327,1.28,3300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-31",25.24,25.66,25.155,25.646,0.838,3.38,25500,{"date":1253,"open":1254,"high":1255,"low":24,"close":1256,"change":663,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-30",25.049999,25.059999,24.808,-1,1900,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":789,"transactions":9,"vwap":1264},"2026-03-27",25.15,25.305,25.040001,25.058001,-0.506,-1.98,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-26",25.72,25.79,25.53,25.564,-0.614,-2.35,15100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-25",26.27,26.11,26.178,0.172,0.66,800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-24",26.045,26.2,26.00099945,26.0060005,-0.241,-0.92,98600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1077,"volume":765,"transactions":9,"vwap":1298},"2026-03-23",26.41,26.47,26.125,26.247,0.387,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1036,"transactions":9,"vwap":1304},"2026-03-20",26.185,25.787,25.86,-0.517,-1.96,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-19",26.32,26.44,26.22,26.377,-0.086,-0.32,1200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-18",26.59,26.72,26.463,-0.375,-1.4,19400,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":301,"volume":765,"transactions":9,"vwap":1328},"2026-03-17",26.94,26.785,26.838,0.149,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-16",26.78,26.787,26.63,26.689,0.3,1.14,36200,{"date":1340,"open":1341,"high":1341,"low":1309,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-13",26.5,26.389,-0.168,-0.63,9800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-12",26.71,26.749,26.556,26.557,-0.453,-1.68,1700,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1136,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-11",27.1,26.9,27.01,-0.56,13000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":712,"volume":1368,"transactions":9,"vwap":1366},"2026-03-10",27.07,27.42,27.161,-0.022,34700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1041,"percent_change":400,"volume":1374,"transactions":9,"vwap":1373},"2026-03-09",26.56,27.21,27.183,11400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":721,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",26.96,27.040001,26.847,-0.372,3400,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1085,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",27.08,27.31,27.014999,27.219,-0.34,4700,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-04",27.24,27.4,27.313,0.397,1.47,8000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":897,"transactions":9,"vwap":1403},"2026-03-03",26.721,27,26.65,26.916,-0.306,-1.12,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":779,"volume":1412,"transactions":9,"vwap":1410},"2026-03-02",27.049999,27.26,27.222,0.076,8200,{"date":1414,"open":1198,"high":1415,"low":1210,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-27",27.19,27.146,-0.075,-0.28,13800,{"date":1421,"open":1422,"high":1422,"low":1359,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-26",27.284,27.221,-0.305,-1.11,15700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1430,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1430},"2026-02-25",27.499,27.526,27.44,0.356,1.31,14300,{"date":1436,"open":1437,"high":1438,"low":1357,"close":1199,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1199},"2026-02-24",27.15,27.22,0.318,1.18,172700,{"date":1443,"open":1444,"high":1444,"low":1211,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-23",26.97,26.852,-0.288,-1.06,44600,{"date":1450,"open":1378,"high":1372,"low":1378,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-20",27.14,0.204,0.76,16400,{"date":1456,"open":1444,"high":1444,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-19",26.81,26.936,-0.122,-0.45,268300,{"date":1463,"open":1464,"high":1415,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-18",27.11,26.935,27.058001,0.247,0.92,23400,{"date":1471,"open":1318,"high":1472,"low":1318,"close":1473,"change":1474,"percent_change":531,"volume":1475,"transactions":9,"vwap":1473},"2026-02-17",26.87,26.811,-0.052,32700,{"date":1477,"open":1209,"high":1364,"low":1457,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-13",26.863,0.036,0.13,19600,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",27.3,26.8,26.827,-0.565,-2.06,18800,{"date":1491,"open":1492,"high":1493,"low":1409,"close":1494,"change":1495,"percent_change":87,"volume":1496,"transactions":9,"vwap":1494},"2026-02-11",27.27,27.685,27.392,0.06,15900,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":588,"volume":1504,"transactions":9,"vwap":1502},"2026-02-10",27.51,27.55,27.32,27.332,-0.126,18500,{"date":1506,"open":1484,"high":1507,"low":1492,"close":1508,"change":1509,"percent_change":22,"volume":1397,"transactions":9,"vwap":1508},"2026-02-09",27.505,27.458,0.211,{"date":1511,"open":1209,"high":1512,"low":1209,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-06",27.247,0.571,2.14,5200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1149,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-05",26.82,26.84,26.66,26.676,-1.44,14800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":803,"volume":1361,"transactions":9,"vwap":1528},"2026-02-04",27.52,27.025,27.066,-0.471,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1094,"transactions":9,"vwap":1534},"2026-02-03",27.65,27.33,27.537,-0.435,-1.56,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":627,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",27.7,28.11,27.972,0.238,18400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-30",27.99,28.07,27.62,27.734,-0.417,-1.48,17800,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1013,"percent_change":1558,"volume":1108,"transactions":9,"vwap":1557},"2026-01-29",28.25,27.92,28.151,-0.61,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-28",28.29,28.45,28.27,28.323,0.103,0.36,10000,{"date":1569,"open":1570,"high":1555,"low":1570,"close":1571,"change":105,"percent_change":627,"volume":1572,"transactions":9,"vwap":1571},"2026-01-27",28.185,28.22,11300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1575,"change":1578,"percent_change":100,"volume":1354,"transactions":9,"vwap":1575},"2026-01-26",27.98,28.040001,27.96,0.147,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":79,"volume":1586,"transactions":9,"vwap":1584},"2026-01-23",27.8,27.94,27.78,27.833,0.093,15400,{"date":1588,"open":1581,"high":1581,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-22",27.64,27.74,0.207,0.75,9200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-21",27.39,27.73,27.289,27.533,0.369,1.36,3100,{"date":1604,"open":1199,"high":1605,"low":1437,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-20",27.35,27.164,-0.597,-2.15,11900,{"date":1611,"open":1612,"high":1581,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1067,"transactions":9,"vwap":1614},"2026-01-16",27.79,27.71,27.761,0.007,0.03,{"date":1618,"open":1619,"high":1546,"low":1590,"close":1620,"change":1621,"percent_change":211,"volume":1622,"transactions":9,"vwap":1620},"2026-01-15",27.952,27.754,0.079,18900,{"date":1624,"open":1625,"high":1626,"low":1526,"close":1627,"change":1114,"percent_change":363,"volume":1489,"transactions":9,"vwap":1627},"2026-01-14",27.6,27.69,27.675,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1577,"change":1633,"percent_change":373,"volume":854,"transactions":9,"vwap":1577},"2026-01-13",27.97,28.1,27.29,-0.059,{"date":1635,"open":1636,"high":1540,"low":1636,"close":1637,"change":712,"percent_change":1418,"volume":1094,"transactions":9,"vwap":1637},"2026-01-12",27.81,28.018999,{"date":1639,"open":1582,"high":1640,"low":1582,"close":1641,"change":962,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-09",28.18,28.099001,1.37,22300,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1206,"transactions":9,"vwap":1648},"2026-01-08",27.84,27.67,27.719,-0.216,-0.77,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1000,"volume":1523,"transactions":9,"vwap":1656},"2026-01-07",27.9,28.030001,27.89,27.935,0.075,{"date":1659,"open":1660,"high":1655,"low":1661,"close":1184,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1184},"2026-01-06",27.785,27.68,0.271,0.98,10100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1434,"transactions":9,"vwap":1670},"2026-01-05",27.66,27.72,27.58,27.589,0.188,0.69,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":811,"transactions":9,"vwap":1677},"2026-01-02",27.61,27.36,27.401,-0.067,-0.24,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1344,"volume":1686,"transactions":9,"vwap":1684},"2025-12-31",27.56,27.579,27.468,-0.175,4200,{"date":1688,"open":1689,"high":1668,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-30",27.53,27.643,-0.032,-0.12,7300,{"date":1695,"open":1532,"high":1668,"low":1696,"close":1627,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1627},"2025-12-29",27.587,-0.137,-0.49,76000,{"date":1701,"open":1184,"high":1702,"low":1583,"close":1703,"change":1704,"percent_change":1705,"volume":1361,"transactions":9,"vwap":1703},"2025-12-26",27.907,27.812,-0.024,-0.09,{"date":1707,"open":1708,"high":1709,"low":1539,"close":1710,"change":1711,"percent_change":962,"volume":1712,"transactions":9,"vwap":1710},"2025-12-24",27.76,28.39,27.836,0.104,216100,{"date":1714,"open":1715,"high":1716,"low":1493,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-23",27.715,27.732,-4.493,-13.94,3600,{"date":1721,"open":1722,"high":1722,"low":919,"close":1723,"change":1724,"percent_change":157,"volume":971,"transactions":9,"vwap":1723},"2025-12-22",32.26,32.225,0.175,{"date":1726,"open":1727,"high":604,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-19",31.69,32.049999,0.392,1.24,9000,{"date":1733,"open":1734,"high":594,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":765,"transactions":9,"vwap":1736},"2025-12-18",31.73,31.551,31.658,0.364,1.16,{"date":1740,"open":307,"high":307,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1015,"transactions":9,"vwap":1742},"2025-12-17",31.244,31.294,-0.553,-1.74,{"date":1746,"open":1747,"high":307,"low":1748,"close":1749,"change":1750,"percent_change":79,"volume":1419,"transactions":9,"vwap":1749},"2025-12-16",31.716,31.66,31.847,0.108,{"date":1752,"open":297,"high":297,"low":1753,"close":1753,"change":503,"percent_change":1754,"volume":1181,"transactions":9,"vwap":1753},"2025-12-15",31.739,-0.44,{"date":1756,"open":814,"high":814,"low":358,"close":1757,"change":1758,"percent_change":1759,"volume":789,"transactions":9,"vwap":1757},"2025-12-12",31.879,-0.624,-1.92,{"date":1761,"open":308,"high":865,"low":308,"close":1762,"change":936,"percent_change":1763,"volume":773,"transactions":9,"vwap":1762},"2025-12-11",32.503,-0.47,{"date":1765,"open":966,"high":1766,"low":927,"close":1767,"change":1768,"percent_change":795,"volume":902,"transactions":9,"vwap":1767},"2025-12-10",32.73,32.655,0.168,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1773,"change":1657,"percent_change":1774,"volume":930,"transactions":9,"vwap":1773},"2025-12-09",32.42,32.57,32.487,0.23,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-08",32.59,32.335,32.412,-0.098,-0.3,7400,{"date":1784,"open":873,"high":873,"low":1785,"close":1785,"change":1786,"percent_change":50,"volume":1412,"transactions":9,"vwap":1785},"2025-12-05",32.51,0.158,{"date":1788,"open":1789,"high":807,"low":1790,"close":1791,"change":1792,"percent_change":979,"volume":1381,"transactions":9,"vwap":1791},"2025-12-04",32.295,32.28,32.352,-0.083,{"date":1794,"open":1795,"high":966,"low":1795,"close":1796,"change":1797,"percent_change":779,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",32.29,32.435,0.092,3200,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1093,"volume":1381,"transactions":9,"vwap":1803},"2025-12-02",32.3,32.405,32.343,0.31,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":572,"volume":1812,"transactions":9,"vwap":1810},"2025-12-01",31.995,32.275,31.952,32.033001,-0.114,31600,{"date":1814,"open":443,"high":1815,"low":1816,"close":1815,"change":87,"percent_change":1672,"volume":1719,"transactions":9,"vwap":1815},"2025-11-28",32.147,32.047001,{"date":1818,"open":1052,"high":769,"low":1819,"close":379,"change":410,"percent_change":191,"volume":1820,"transactions":9,"vwap":379},"2025-11-26",31.775,3900,{"date":1822,"open":698,"high":359,"low":698,"close":1823,"change":1824,"percent_change":467,"volume":1825,"transactions":9,"vwap":1823},"2025-11-25",31.667,0.185,14600,{"date":1827,"open":1828,"high":360,"low":1828,"close":786,"change":1829,"percent_change":1830,"volume":826,"transactions":9,"vwap":786},"2025-11-24",30.94,0.826,2.69,{"date":1832,"open":1833,"high":1064,"low":659,"close":1834,"change":1835,"percent_change":86,"volume":1137,"transactions":9,"vwap":1834},"2025-11-21",30.59,30.656,0.225,{"date":1837,"open":1026,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1693,"transactions":9,"vwap":1839},"2025-11-20",31.88,30.431,-0.695,-2.23,{"date":1843,"open":829,"high":829,"low":1844,"close":1845,"change":954,"percent_change":100,"volume":1846,"transactions":9,"vwap":1845},"2025-11-19",30.95,31.126,38400,{"date":1848,"open":1849,"high":338,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-18",30.84,30.963,-0.311,-0.99,23600,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-17",31.64,31.2,31.274,-0.275,-0.87,11500,{"date":1863,"open":473,"high":560,"low":1864,"close":1865,"change":1866,"percent_change":521,"volume":1867,"transactions":9,"vwap":1865},"2025-11-14",31.33,31.549,-0.015,4500,{"date":1869,"open":1727,"high":1727,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":902,"transactions":9,"vwap":1871},"2025-11-13",31.441,31.564,-0.621,-1.93,{"date":1875,"open":792,"high":593,"low":1876,"close":1877,"change":1878,"percent_change":712,"volume":1181,"transactions":9,"vwap":1877},"2025-11-12",32.080002,32.185,-0.025,{"date":1880,"open":443,"high":1722,"low":568,"close":593,"change":1881,"percent_change":1418,"volume":826,"transactions":9,"vwap":593},"2025-11-11",-0.091,{"date":1883,"open":603,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1798,"transactions":9,"vwap":1886},"2025-11-10",32.32,32.14,32.301,0.722,2.29,{"date":1890,"open":1891,"high":830,"low":1892,"close":830,"change":1157,"percent_change":563,"volume":773,"transactions":9,"vwap":830},"2025-11-07",31.38,31.07,{"date":1894,"open":569,"high":569,"low":1895,"close":1895,"change":1896,"percent_change":1306,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",31.663,-0.633,3000,{"date":1899,"open":298,"high":1900,"low":593,"close":1901,"change":1902,"percent_change":22,"volume":1903,"transactions":9,"vwap":1901},"2025-11-05",32.43,32.296,0.248,5400,{"date":1905,"open":807,"high":807,"low":1033,"close":1033,"change":1906,"percent_change":1907,"volume":1812,"transactions":9,"vwap":1033},"2025-11-04",-0.664,-2.03,{"date":1909,"open":1910,"high":1911,"low":238,"close":1912,"change":1913,"percent_change":1914,"volume":1412,"transactions":9,"vwap":1912},"2025-11-03",32.682,32.76,32.712,0.109,0.33,{"date":1916,"open":1917,"high":1766,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1381,"transactions":9,"vwap":1919},"2025-10-31",32.66,32.47,32.603,0.186,0.57,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1551,"volume":1258,"transactions":9,"vwap":1925},"2025-10-30",32.99,32.417,-0.488,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1566,"volume":1934,"transactions":9,"vwap":1932},"2025-10-29",32.89,32.93,32.753,32.905,0.117,1600,{"date":1936,"open":238,"high":815,"low":238,"close":1937,"change":1938,"percent_change":130,"volume":1116,"transactions":9,"vwap":1937},"2025-10-28",32.788,0.284,{"date":1940,"open":976,"high":1941,"low":976,"close":1941,"change":1921,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-10-27",32.504,1.78,55000,{"date":1945,"open":500,"high":1946,"low":310,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-24",32.0099983,31.934,0.314,0.99,4400,{"date":1952,"open":463,"high":1748,"low":1953,"close":1058,"change":1954,"percent_change":746,"volume":1572,"transactions":9,"vwap":1058},"2025-10-23",31.449,0.319,{"date":1956,"open":1957,"high":1025,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-22",31.24,31.153,31.301,-0.365,-1.15,12700,{"date":1964,"open":894,"high":453,"low":1018,"close":1965,"change":1966,"percent_change":457,"volume":1967,"transactions":9,"vwap":1965},"2025-10-21",31.666,0.016,17700,{"date":1969,"open":359,"high":359,"low":1856,"close":319,"change":1970,"percent_change":1971,"volume":1173,"transactions":9,"vwap":319},"2025-10-20",0.406,1.3,{"date":1973,"open":918,"high":1974,"low":1975,"close":1741,"change":1976,"percent_change":1592,"volume":1977,"transactions":9,"vwap":1741},"2025-10-17",31.325,30.86,0.234,55500,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1148,"percent_change":861,"volume":1150,"transactions":9,"vwap":1983},"2025-10-16",31.37,31.43,30.949,31.01,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":135,"volume":915,"transactions":9,"vwap":1988},"2025-10-15",31.34,30.99,31.122,0.144,{"date":1991,"open":717,"high":1992,"low":717,"close":1993,"change":1994,"percent_change":1995,"volume":1593,"transactions":9,"vwap":1993},"2025-10-14",31.175,30.978,-0.185,-0.59,{"date":1997,"open":900,"high":688,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1067,"transactions":9,"vwap":1999},"2025-10-13",31.035,31.163,0.669,2.19,{"date":2003,"open":1998,"high":1009,"low":2004,"close":2005,"change":876,"percent_change":2006,"volume":1572,"transactions":9,"vwap":2005},"2025-10-10",30.37,30.494,-3.45,{"date":2008,"open":2009,"high":1748,"low":474,"close":2010,"change":2011,"percent_change":2012,"volume":1067,"transactions":9,"vwap":2010},"2025-10-09",31.595,31.584,-0.031,-0.1,{"date":2014,"open":2015,"high":2016,"low":829,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-08",31.599,31.615,0.339,1.08,1400,{"date":2021,"open":1981,"high":1981,"low":1957,"close":2022,"change":2023,"percent_change":71,"volume":2024,"transactions":9,"vwap":2022},"2025-10-07",31.276,-0.159,3800,{"date":2026,"open":918,"high":463,"low":918,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-06",31.435,0.245,0.79,3500,{"date":2032,"open":1864,"high":689,"low":727,"close":698,"change":2033,"percent_change":1086,"volume":1061,"transactions":9,"vwap":698},"2025-10-03",-0.097,{"date":2035,"open":1004,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2024,"transactions":9,"vwap":2038},"2025-10-02",31.302,31.235,31.287,0.121,0.39,{"date":2042,"open":2043,"high":1957,"low":918,"close":2044,"change":2045,"percent_change":795,"volume":2030,"transactions":9,"vwap":2044},"2025-10-01",31.172,31.166,0.161,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":999,"percent_change":779,"volume":1055,"transactions":9,"vwap":2049},"2025-09-30",30.87,31.0049992,30.827,{"date":2052,"open":1045,"high":1045,"low":2053,"close":2054,"change":1913,"percent_change":2055,"volume":804,"transactions":9,"vwap":2054},"2025-09-29",30.88,30.919,0.35,{"date":2057,"open":2058,"high":463,"low":2059,"close":2060,"change":2061,"percent_change":1480,"volume":2062,"transactions":9,"vwap":2060},"2025-09-26",30.655,30.61,30.81,0.041,2700,{"date":2064,"open":2065,"high":2066,"low":623,"close":2067,"change":1503,"percent_change":2068,"volume":1381,"transactions":9,"vwap":2067},"2025-09-25",30.771,30.809,30.769,-0.41,{"date":2070,"open":1828,"high":1828,"low":1975,"close":2071,"change":2072,"percent_change":693,"volume":765,"transactions":9,"vwap":2071},"2025-09-24",30.895,-0.131,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1013,"percent_change":1014,"volume":2079,"transactions":9,"vwap":2078},"2025-09-23",31.164,31.18,31,31.025999,13900,{"date":2081,"open":2082,"high":1858,"low":2083,"close":2084,"change":1281,"percent_change":157,"volume":1867,"transactions":9,"vwap":2084},"2025-09-22",31.089001,31.077999,31.198,{"date":2086,"open":1983,"high":2087,"low":1983,"close":2078,"change":2088,"percent_change":2089,"volume":1315,"transactions":9,"vwap":2078},"2025-09-19",31.11,0.189,0.61,{"date":2091,"open":2092,"high":1828,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-18",30.91,30.837,0.316,1.04,21400,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1313,"percent_change":1418,"volume":765,"transactions":9,"vwap":2102},"2025-09-17",30.51,30.57,30.32,30.521,{"date":2104,"open":2102,"high":678,"low":2102,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-16",30.607,-0.039,-0.13,10400,{"date":2110,"open":2059,"high":2111,"low":2059,"close":2112,"change":2113,"percent_change":120,"volume":2114,"transactions":9,"vwap":2112},"2025-09-15",30.7,30.646,0.274,10900,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":955,"volume":2122,"transactions":9,"vwap":2120},"2025-09-12",30.35,30.41,30.335,30.372,0.151,11800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-11",30.21,30.28,30.16,30.221,0.191,0.64,2300,{"date":2133,"open":1082,"high":1082,"low":2134,"close":2135,"change":2136,"percent_change":1495,"volume":2137,"transactions":9,"vwap":2135},"2025-09-10",29.94,30.030001,0.017,1800,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":1913,"percent_change":1566,"volume":1242,"transactions":9,"vwap":2141},"2025-09-09",29.87,30.013,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-09-08",30.049999,29.82,29.904,0.179,0.6,2400,{"date":2151,"open":1089,"high":1089,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-05",29.631,29.725,0.002,0.01,2000,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":2156,"transactions":9,"vwap":2161},"2025-09-04",29.618,29.74,29.723,0.304,1.03,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":923,"transactions":9,"vwap":2169},"2025-09-03",29.41,29.5,29.31,29.419,0.209,0.72,{"date":2173,"open":2174,"high":2174,"low":2175,"close":1133,"change":2176,"percent_change":272,"volume":833,"transactions":9,"vwap":1133},"2025-09-02",29.24,28.94,-0.235,{"date":2178,"open":1127,"high":1127,"low":2179,"close":2179,"change":1149,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-08-29",29.445,-1.31,4600,{"date":2183,"open":2184,"high":1081,"low":2185,"close":2186,"change":2187,"percent_change":2148,"volume":1381,"transactions":9,"vwap":2186},"2025-08-28",29.78,29.778,29.835,0.177,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":105,"volume":2194,"transactions":9,"vwap":2192},"2025-08-27",29.706,29.625,29.658,0.072,1500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1913,"percent_change":764,"volume":1389,"transactions":9,"vwap":2200},"2025-08-26",29.47,29.61,29.469,29.586,{"date":2202,"open":2203,"high":2204,"low":2197,"close":2205,"change":2206,"percent_change":373,"volume":2024,"transactions":9,"vwap":2205},"2025-08-25",29.6,29.62,29.477,-0.061,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-22",29.040001,29.64,29.538,0.405,1.39,14200,{"date":2216,"open":1112,"high":1112,"low":2217,"close":2218,"change":562,"percent_change":1781,"volume":1686,"transactions":9,"vwap":2218},"2025-08-21",29.1,29.133,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":1698,"volume":2024,"transactions":9,"vwap":2222},"2025-08-20",28.92,29.221,-0.143,{"date":2225,"open":2160,"high":2160,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":963,"transactions":9,"vwap":2227},"2025-08-19",29.308,29.364,-0.422,-1.42,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":485,"volume":1030,"transactions":9,"vwap":2235},"2025-08-18",29.789,29.8,29.752,29.786,0.025,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-08-15",29.81,29.85,29.756,29.761,-0.163,-0.54,1300,{"date":2247,"open":650,"high":2248,"low":650,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-08-14",29.98,29.924,-0.004,-0.01,28000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-13",29.95,29.97,29.9,29.928,0.028,0.09,11000,{"date":2263,"open":2264,"high":2134,"low":2264,"close":2257,"change":2265,"percent_change":1601,"volume":1137,"transactions":9,"vwap":2257},"2025-08-12",29.65,0.401,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":861,"volume":1897,"transactions":9,"vwap":2269},"2025-08-11",29.7,29.499,-0.106,{"date":2272,"open":1120,"high":1120,"low":2273,"close":2274,"change":211,"percent_change":1949,"volume":862,"transactions":9,"vwap":2274},"2025-08-08",29.58,29.605,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":87,"volume":1798,"transactions":9,"vwap":2279},"2025-08-07",29.43,29.19,29.315,0.065,{"date":2282,"open":2174,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":1820,"transactions":9,"vwap":2285},"2025-08-06",29.3,29.23,29.25,0.355,1.23,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":1558,"volume":1602,"transactions":9,"vwap":2291},"2025-08-05",29.16,28.895,-0.176,{"date":2294,"open":2295,"high":2217,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1108,"transactions":9,"vwap":2297},"2025-08-04",29.09,29.038,29.070999,0.486,1.7,{"date":2301,"open":2302,"high":2302,"low":1562,"close":2303,"change":1360,"percent_change":1759,"volume":846,"transactions":9,"vwap":2303},"2025-08-01",28.69,28.585,{"date":2305,"open":2167,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":588,"volume":902,"transactions":9,"vwap":2307},"2025-07-31",29.53,29.145,-0.135,{"date":2310,"open":1111,"high":2311,"low":2284,"close":2312,"change":2313,"percent_change":2314,"volume":1173,"transactions":9,"vwap":2312},"2025-07-30",29.36,29.28,0.044,0.15,{"date":2316,"open":2317,"high":1111,"low":2318,"close":2318,"change":2319,"percent_change":861,"volume":1820,"transactions":9,"vwap":2318},"2025-07-29",29.32,29.236,-0.107,{"date":2321,"open":1125,"high":1097,"low":2283,"close":2322,"change":2121,"percent_change":795,"volume":1275,"transactions":9,"vwap":2322},"2025-07-28",29.343,{"date":2324,"open":2325,"high":2326,"low":2295,"close":2327,"change":457,"percent_change":1234,"volume":2194,"transactions":9,"vwap":2327},"2025-07-25",29.11,29.227,29.192,{"date":2329,"open":2278,"high":1133,"low":2330,"close":2331,"change":2332,"percent_change":125,"volume":773,"transactions":9,"vwap":2331},"2025-07-24",29.103,29.142,0.137,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":105,"volume":1067,"transactions":9,"vwap":2337},"2025-07-23",29.059999,28.97,29.0049992,0.07,{"date":2340,"open":2341,"high":2342,"low":1162,"close":2343,"change":1085,"percent_change":1314,"volume":2344,"transactions":9,"vwap":2343},"2025-07-22",28.89,28.99,28.935,6800,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2332,"percent_change":125,"volume":1934,"transactions":9,"vwap":2349},"2025-07-21",28.84,29.15,29.028999,{"date":2351,"open":1162,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":2012,"volume":1242,"transactions":9,"vwap":2352},"2025-07-18",28.892,28.81,-0.028,{"date":2356,"open":2357,"high":2358,"low":1154,"close":2221,"change":281,"percent_change":2029,"volume":2359,"transactions":9,"vwap":2221},"2025-07-17",28.93,28.98,17500,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":909,"transactions":9,"vwap":2364},"2025-07-16",28.63,28.73,28.694,0.032,0.11,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2365,"percent_change":2366,"volume":2371,"transactions":9,"vwap":2370},"2025-07-15",28.76,28.662,600,{"date":2373,"open":2374,"high":2362,"low":2374,"close":2362,"change":1495,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2362},"2025-07-14",28.44,0.21,700,{"date":2378,"open":2379,"high":2302,"low":2380,"close":2380,"change":2381,"percent_change":2012,"volume":2030,"transactions":9,"vwap":2380},"2025-07-11",28.67,28.57,-0.029,{"date":2383,"open":2384,"high":2302,"low":2385,"close":2386,"change":2387,"percent_change":2107,"volume":963,"transactions":9,"vwap":2386},"2025-07-10",28.682,28.52,28.599,-0.036,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2391,"change":2393,"percent_change":552,"volume":1950,"transactions":9,"vwap":2391},"2025-07-09",28.58,28.635,28.5,0.19,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":1480,"volume":2376,"transactions":9,"vwap":2397},"2025-07-08",28.53,28.445,0.038,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":342,"volume":2405,"transactions":9,"vwap":2403},"2025-07-07",28.371,28.422,28.407,-0.238,900,{"date":2407,"open":2379,"high":2379,"low":2408,"close":2409,"change":2410,"percent_change":2018,"volume":1315,"transactions":9,"vwap":2409},"2025-07-03",28.6,28.645,0.306,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2089,"volume":2417,"transactions":9,"vwap":2415},"2025-07-02",28.342,28.38,28.339,0.171,1100,{"date":2419,"open":2420,"high":2421,"low":1540,"close":2422,"change":2423,"percent_change":2424,"volume":1215,"transactions":9,"vwap":2422},"2025-07-01",28.12,28.24,28.168,-0.192,-0.68,{"date":2426,"open":1563,"high":2427,"low":1563,"close":1170,"change":1495,"percent_change":2375,"volume":2428,"transactions":9,"vwap":1170},"2025-06-30",28.51,7500,{"date":2430,"open":1170,"high":2431,"low":2421,"close":2432,"change":2187,"percent_change":986,"volume":765,"transactions":9,"vwap":2432},"2025-06-27",28.37,28.3,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":1565,"percent_change":764,"volume":1354,"transactions":9,"vwap":2437},"2025-06-26",28.15,28.087999,28.123,{"date":2439,"open":1577,"high":2440,"low":2441,"close":2440,"change":1768,"percent_change":2148,"volume":1173,"transactions":9,"vwap":2440},"2025-06-25",28.02,27.87,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":221,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-24",27.852,1.49,300,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":1738,"volume":1242,"transactions":9,"vwap":2452},"2025-06-23",27.325,27.47,27.275,27.442,0.315,{"date":2455,"open":1501,"high":1501,"low":1401,"close":1204,"change":2456,"percent_change":2068,"volume":1258,"transactions":9,"vwap":1204},"2025-06-20",-0.113,{"date":2458,"open":1533,"high":1365,"low":2459,"close":1392,"change":712,"percent_change":1158,"volume":833,"transactions":9,"vwap":1392},"2025-06-18",27.18,{"date":2461,"open":2462,"high":2462,"low":2463,"close":1501,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":1501},"2025-06-17",27.45,27.25,-0.191,-0.69,5000,{"date":2468,"open":2450,"high":1625,"low":2450,"close":2469,"change":2470,"percent_change":1642,"volume":797,"transactions":9,"vwap":2469},"2025-06-16",27.511,0.373,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2475,"change":2476,"percent_change":2477,"volume":1001,"transactions":9,"vwap":2475},"2025-06-13",27.16,27.23,27.138,-0.363,-1.32,{"date":2479,"open":1689,"high":1500,"low":2450,"close":2480,"change":2481,"percent_change":1774,"volume":1934,"transactions":9,"vwap":2480},"2025-06-12",27.501,0.064,{"date":2483,"open":1626,"high":1626,"low":2484,"close":2485,"change":2486,"percent_change":1314,"volume":1101,"transactions":9,"vwap":2485},"2025-06-11",27.375,27.437,-0.089,{"date":2488,"open":1431,"high":1682,"low":1596,"close":1430,"change":281,"percent_change":2489,"volume":1242,"transactions":9,"vwap":1430},"2025-06-10",0.83,{"date":2491,"open":2492,"high":2493,"low":1484,"close":1484,"change":2494,"percent_change":381,"volume":1315,"transactions":9,"vwap":1484},"2025-06-09",27.37,27.43,-0.045,{"date":2496,"open":1385,"high":1431,"low":1372,"close":2497,"change":2498,"percent_change":1241,"volume":1820,"transactions":9,"vwap":2497},"2025-06-06",27.345,0.345,{"date":2500,"open":1392,"high":2501,"low":1401,"close":1401,"change":1781,"percent_change":2502,"volume":1101,"transactions":9,"vwap":1401},"2025-06-05",27.49,-1.1,{"date":2504,"open":2463,"high":2505,"low":2463,"close":1484,"change":1234,"percent_change":986,"volume":2030,"transactions":9,"vwap":1484},"2025-06-04",27.34,{"date":2507,"open":1357,"high":1492,"low":1198,"close":2508,"change":2375,"percent_change":2509,"volume":1181,"transactions":9,"vwap":2508},"2025-06-03",27.13,0.78,{"date":2511,"open":1371,"high":2512,"low":1371,"close":2513,"change":2514,"percent_change":125,"volume":826,"transactions":9,"vwap":2513},"2025-06-02",26.99,26.92,0.126,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2245,"transactions":9,"vwap":2518},"2025-05-30",26.55,26.794,-0.005,-0.02,{"date":2522,"open":1485,"high":1518,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1934,"transactions":9,"vwap":2524},"2025-05-29",26.76,26.799,0.047,0.18,{"date":2528,"open":2529,"high":2529,"low":2529,"close":2529,"change":2530,"percent_change":71,"volume":2531,"transactions":9,"vwap":2529},"2025-05-28",26.752,-0.138,400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":2156,"transactions":9,"vwap":2535},"2025-05-27",26.86,26.89,26.83,0.628,2.39,{"date":2540,"open":2541,"high":1309,"low":2542,"close":2543,"change":2544,"percent_change":495,"volume":2194,"transactions":9,"vwap":2543},"2025-05-23",26.186,26.17,26.262,-0.198,{"date":2546,"open":1402,"high":2547,"low":2548,"close":2548,"change":521,"percent_change":531,"volume":1242,"transactions":9,"vwap":2548},"2025-05-22",26.7,26.46,{"date":2550,"open":1332,"high":1326,"low":2551,"close":2551,"change":2552,"percent_change":2502,"volume":2156,"transactions":9,"vwap":2551},"2025-05-21",26.51,-0.296,{"date":2554,"open":2555,"high":2556,"low":2547,"close":2556,"change":2557,"percent_change":1314,"volume":2558,"transactions":9,"vwap":2556},"2025-05-20",26.79,26.806,-0.087,15200,{"date":2560,"open":1319,"high":2561,"low":1319,"close":2561,"change":2562,"percent_change":485,"volume":2371,"transactions":9,"vwap":2561},"2025-05-19",26.893,0.021,{"date":2564,"open":2565,"high":2565,"low":2565,"close":2565,"change":2566,"percent_change":955,"volume":2446,"transactions":9,"vwap":2565},"2025-05-16",26.872,0.134,{"date":2568,"open":2569,"high":2534,"low":2569,"close":2570,"change":2571,"percent_change":457,"volume":2019,"transactions":9,"vwap":2570},"2025-05-15",26.68,26.738,0.013,{"date":2573,"open":1334,"high":2574,"low":1334,"close":2574,"change":1989,"percent_change":2575,"volume":2417,"transactions":9,"vwap":2574},"2025-05-14",26.725,0.54,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":2582,"volume":1001,"transactions":9,"vwap":2580},"2025-05-13",26.639,26.67,26.581,0.438,1.68,{"date":2584,"open":2585,"high":1228,"low":2585,"close":1228,"change":2586,"percent_change":2587,"volume":1389,"transactions":9,"vwap":1228},"2025-05-12",25.921,1.033,4.11,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1754,"volume":1798,"transactions":9,"vwap":2592},"2025-05-09",25.261,25.08,25.11,-0.11,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2055,"percent_change":446,"volume":2376,"transactions":9,"vwap":2598},"2025-05-08",25.09,25.28,25.22,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":485,"volume":2194,"transactions":9,"vwap":2604},"2025-05-07",24.879,24.88,24.67,24.87,0.019,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2610,"change":2611,"percent_change":2612,"volume":2149,"transactions":9,"vwap":2610},"2025-05-06",24.919,24.95,24.851,-0.184,-0.73,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":936,"percent_change":2618,"volume":2371,"transactions":9,"vwap":2617},"2025-05-05",25.125,25.16,25.035,-0.6,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-05-02",25.00099945,25.29,24.98,25.187,0.386,1.56,32000,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2466,"transactions":9,"vwap":2632},"2025-05-01",24.8,25.0090008,24.801,0.331,1.35,{"date":2636,"open":2637,"high":2638,"low":2637,"close":2638,"change":503,"percent_change":2639,"volume":2149,"transactions":9,"vwap":2638},"2025-04-30",23.93,24.47,-0.57,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2643,"change":14,"percent_change":2645,"volume":1078,"transactions":9,"vwap":2643},"2025-04-29",24.46,24.61,24.4,1.32,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":1705,"percent_change":2651,"volume":2137,"transactions":9,"vwap":2650},"2025-04-28",24.41,24.01,24.29,-0.37,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1242,"transactions":9,"vwap":2655},"2025-04-25",24.0049992,24.38,0.344,1.43,{"date":180,"open":176,"high":2659,"low":176,"close":2659,"change":125,"percent_change":2660,"volume":1101,"transactions":9,"vwap":2659},24.035999,1.99]