[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TTEQ":3,"homepage-market-summary":26,"stock-historical-TTEQ":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TTEQ","2026-10-08",{"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},"T. Rowe Price Technology ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},44.51,45.16,45.39,44.23,45.65,-1.14,-2.5,62839.607105,46.42,28.69,84014.97642868127,89.2,490,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},23.45,61216,22343759.083599,86.75,"2025-04-28",[181,184,194,204,215,225,235,245,255,266,277,288,296,306,316,326,337,347,357,368,378,389,399,409,419,429,439,449,460,471,481,491,501,511,520,530,540,549,560,570,581,591,600,611,621,631,641,650,661,671,682,692,703,714,724,734,744,753,763,774,784,793,804,813,821,830,836,845,853,861,869,878,887,895,901,910,918,927,936,943,951,959,966,974,982,990,998,1004,1009,1016,1024,1031,1040,1048,1054,1062,1069,1076,1084,1093,1101,1108,1115,1122,1130,1138,1146,1154,1161,1170,1179,1185,1194,1203,1211,1218,1227,1236,1245,1253,1260,1269,1278,1287,1296,1305,1314,1322,1330,1338,1347,1354,1362,1370,1377,1385,1393,1402,1411,1420,1428,1437,1445,1454,1462,1470,1477,1486,1495,1504,1513,1521,1529,1536,1545,1554,1562,1569,1574,1582,1589,1595,1602,1608,1615,1621,1630,1637,1646,1654,1662,1669,1677,1683,1692,1698,1706,1714,1721,1729,1734,1741,1749,1757,1764,1771,1779,1786,1794,1801,1808,1815,1821,1827,1832,1838,1846,1852,1856,1863,1869,1876,1884,1892,1898,1905,1911,1918,1925,1931,1936,1943,1948,1954,1959,1966,1972,1979,1986,1993,1999,2006,2013,2019,2026,2032,2038,2046,2053,2060,2068,2076,2083,2092,2099,2107,2115,2122,2129,2137,2144,2152,2160,2167,2173,2179,2185,2192,2200,2206,2212,2219,2226,2233,2239,2244,2249,2257,2263,2271,2278,2284,2292,2300,2305,2311,2318,2324,2329,2335,2342,2348,2354,2360,2366,2373,2379,2386,2393,2400,2406,2413,2421,2427,2434,2441,2448,2455,2461,2467,2472,2477,2485,2492,2499,2504,2511,2518,2526,2532,2539,2545,2551,2557,2563,2572,2580,2587,2594,2599,2605,2611,2617,2625,2634,2641,2646,2652,2658,2666,2671,2678,2685,2692,2699,2705,2713,2719,2725,2734,2741,2749,2758,2763,2769,2775,2781,2786,2793,2800,2807,2813,2818,2825,2832,2839,2846,2852,2857,2864,2871,2877,2883,2889,2896,2903,2911,2917,2924,2931,2936,2943,2951,2956,2962],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},606,44.9122,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",45.34,45.68,45.23,-0.38,-0.83,94016.732118,754,45.5599,{"date":195,"open":196,"high":21,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",46.38,46,46.03,-0.02,-0.04,131156.598384,987,46.2366,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",45.64,46.1495,45.56,46.05,0.43,0.94,245758.222894,936,45.9404,{"date":216,"open":217,"high":197,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",45.48,45.26,45.62,0.74,1.65,132226.8086,883,45.6051,{"date":226,"open":13,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",45.0162,44.34,44.88,0.44,0.99,285090.5733,2307,44.6566,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",44.3,44.615,44.44,0.18,0.41,128239.473502,988,44.5022,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":147,"volume":252,"transactions":253,"vwap":254},"2026-09-29",44.19,44.5099,44.085,44.26,0.32,123628.609445,1077,44.1864,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",44.22,44.33,43.4602,43.94,-0.76,-1.7,51600.415357,446,43.9971,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",44.8,44.92,44.45,44.7,0.04,0.09,127067.615557,1021,44.8728,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",43.9,44.665,43.8,44.66,0.2587,0.58,154622.922412,2602,44.0621,{"date":289,"open":229,"high":229,"low":257,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",44.4013,-0.708,-1.57,84499.511513,1093,44.5805,{"date":297,"open":298,"high":299,"low":270,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",44.47,45.17,45.1093,0.503,1.13,130778.835037,995,45.0066,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",43.55,44.69,44.6063,1.7904,4.18,123840.254035,866,44.3269,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",42.62,42.8159,42.33,0.452,1.07,54172.177346,605,42.5257,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",42.14,42.4399,42.06,42.3639,1.1753,2.85,53222.541445,381,42.2482,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":211,"volume":344,"transactions":345,"vwap":346},"2026-09-16",41.3,41.6499,40.8897,41.1886,0.3846,79032.815912,874,41.4126,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":189,"volume":354,"transactions":355,"vwap":356},"2026-09-15",41.06,41.1202,40.75,40.804,-0.1545,48343.579325,442,40.8905,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",40.86,41.24,40.54,40.9585,-1.1713,-2.78,119031.817763,650,40.8145,{"date":369,"open":370,"high":371,"low":330,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",42.27,42.3,42.1298,0.4851,1.16,49369.30918,593,42.1714,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",41.73,41.97,41.635,41.6447,-0.7938,-1.87,51479.635749,454,41.7916,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":200,"volume":396,"transactions":397,"vwap":398},"2026-09-09",42.35,42.5831,42.286301,42.4385,-0.0184,56019.662402,635,42.4686,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":231,"volume":406,"transactions":407,"vwap":408},"2026-09-08",42.52,42.72,42.235,42.4569,0.4149,75184.232707,526,42.5446,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",41.7,42.09,42.042,0.6022,1.45,142824.327511,919,41.9355,{"date":420,"open":421,"high":422,"low":351,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",41.04,41.5499,41.4398,0.483,1.18,163843.636061,1652,41.2983,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":210,"volume":436,"transactions":437,"vwap":438},"2026-09-02",40.7,40.98,40.55,40.9568,0.1768,88838.189244,1545,40.8558,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":385,"volume":446,"transactions":447,"vwap":448},"2026-09-01",40.96,41.13,40.5695,40.78,-0.7768,124016.548741,2377,40.9109,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",41.4,41.58,41.2505,41.5568,0.0676,0.16,75467.074655,814,41.5316,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",42.11,42.23,41.42,41.4892,-0.6764,-1.6,62091.966189,860,41.9201,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",41.76,42.18,42.1656,0.9956,2.42,94727.683068,986,41.9634,{"date":482,"open":143,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",41.22,40.895,41.17,0.0833,0.2,53873.588454,716,41.1325,{"date":492,"open":493,"high":494,"low":444,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",40.99,41.19,41.0867,0.5475,1.35,71698.114349,736,41.0175,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",41.01,40.26,40.5392,-0.7808,-1.89,100406.0894,1068,40.6757,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":210,"volume":517,"transactions":518,"vwap":519},"2026-08-21",41.44,40.97,41.32,0.1765,57831.557632,637,41.2743,{"date":521,"open":421,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",41.21,40.883,41.1435,-0.0037,-0.01,127499.275518,823,41.028,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",41.72,40.79,41.1472,-0.5528,-1.33,62180.799246,441,41.3066,{"date":541,"open":542,"high":542,"low":543,"close":411,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-18",42.17,41.52,-1.5241,-3.53,152162.356412,808,41.7227,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",43.33,43.58,43.11,43.2241,0.2397,0.56,62581.893278,613,43.3628,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",43.47,42.78,42.9844,-0.2256,-0.52,61067.325034,527,43.0519,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",42.69,43.4499,42.61,43.21,0.6028,1.41,192769.557784,1441,43.2536,{"date":582,"open":583,"high":584,"low":320,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",42.55,42.95,42.6072,0.9158,2.2,140754.348953,1205,42.6615,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":273,"volume":597,"transactions":598,"vwap":599},"2026-08-11",42.1,41.51,41.6914,0.0391,38514.983127,478,41.7391,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-10",41.84,42.0485,41.59,41.6523,-0.3442,-0.82,94614.44379,1104,41.8181,{"date":612,"open":613,"high":614,"low":451,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",42,42.065,41.9965,0.7256,1.76,58003.002098,580,41.8184,{"date":622,"open":138,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",41.65,40.6999,41.2709,-0.3905,-0.94,100462.427318,790,41.3351,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":62,"volume":638,"transactions":639,"vwap":640},"2026-08-05",42.13,42.29,41.6,41.6614,-0.5504,82172.595176,644,41.8907,{"date":642,"open":421,"high":643,"low":421,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-04",42.36,42.2118,1.8552,4.6,227651.756721,1397,41.9799,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-03",39.12,40.5,38.96,40.3566,0.9666,2.45,156934.96954,1529,39.9713,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":241,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-31",39.96,40.16,38.91,39.39,1.05,144252.574628,1275,39.3654,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-30",38.15,39.02,37.95,38.98,2,5.41,57335.519613,534,38.7348,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":680,"vwap":691},"2026-07-29",37.97,38.25,36.8373,36.98,-1.2,-3.14,61429.035756,37.3987,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-28",38.2,38.405,37.2901,38.18,-0.9148,-2.34,73127.709098,617,37.9821,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-27",39.94,40.02,38.49,39.0948,-0.2855,-0.72,45310.498837,536,39.0218,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",40.27,39.31,39.3803,-1.0866,-2.69,422635.252525,390,39.4941,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":507,"volume":731,"transactions":732,"vwap":733},"2026-07-23",40.71,40.93,40.09,40.4669,-0.781,95736.766584,768,40.4579,{"date":735,"open":736,"high":737,"low":444,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-22",40.87,41.5,41.2479,-0.1764,-0.43,268791.425455,839,41.3216,{"date":745,"open":493,"high":746,"low":444,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-21",41.47,41.4243,1.3962,3.49,73212.346665,772,41.2359,{"date":754,"open":755,"high":756,"low":706,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-20",40.48,40.65,40.0281,0.2181,0.55,212017.365561,1059,40.2044,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-17",39.26,40.31,38.58,39.81,-0.6171,-1.53,240558.376543,1917,39.6294,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-16",41.14,40.23,40.4271,-1.3884,-3.32,93273.784124,994,40.5891,{"date":785,"open":786,"high":786,"low":349,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-15",42.58,41.8155,-0.2686,-0.64,56754.628429,560,41.6993,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":802,"vwap":803},"2026-07-14",42.22,42.31,41.6212,42.0841,0.8327,2.02,47752.257026,484,42.0994,{"date":805,"open":613,"high":613,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",41.11186,41.2514,-1.5616,-3.65,99561.082368,771,41.4231,{"date":814,"open":815,"high":816,"low":370,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-10",42.75,42.905,42.813,-0.086,-0.2,58000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-09",42.66,43.089001,42.48,42.899,0.899,2.14,75400,{"date":831,"open":494,"high":613,"low":832,"close":613,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":613},"2026-07-08",40.94,0.38,0.91,84800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",41.89,41.945,41.040001,41.62,-1.241,-2.9,82900,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",42.56,43.25,42.861,0.931,2.22,62700,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":159,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-02",43.15,43.56,41.41,41.93,-3.1,186800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":536,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-01",43.86,43.98,43.255,43.27,-2.98,133400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-30",43.59,44.68,43.35,44.6,1.321,3.05,79200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-29",42.45,43.3,41.56,43.279,1.119,2.65,102900,{"date":888,"open":889,"high":583,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-26",42.040001,41.67,42.16,-0.78,-1.82,88600,{"date":896,"open":897,"high":897,"low":613,"close":898,"change":230,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-25",43.99,42.94,1.04,116400,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-24",42.77,42.999,41.99,42.5,-0.209,-0.49,61900,{"date":911,"open":912,"high":913,"low":583,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",42.68,43.44,42.709,-2.257,-5.02,119900,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",45.31,45.44,44.625,44.966,0.136,0.3,68100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",44.46,44.9,44.099998,44.83,1.63,3.77,105000,{"date":937,"open":938,"high":257,"low":939,"close":940,"change":941,"percent_change":273,"volume":942,"transactions":9,"vwap":940},"2026-06-17",44.12,43.07,43.2,0.039,133800,{"date":944,"open":270,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",44.71,43.080002,43.161,-1.165,-2.63,124600,{"date":952,"open":897,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",44.449,43.89,44.326,1.714,4.02,85500,{"date":960,"open":320,"high":961,"low":962,"close":963,"change":964,"percent_change":220,"volume":965,"transactions":9,"vwap":963},"2026-06-12",42.87,41.98,42.612,0.314,73200,{"date":967,"open":840,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",42.42,40.72,42.298,1.768,4.36,194800,{"date":975,"open":776,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-10",41.9,40.44,40.53,-1.101,-2.64,97100,{"date":983,"open":984,"high":553,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-09",42.97,39.89,41.631,-0.536,-1.27,171500,{"date":991,"open":992,"high":993,"low":838,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",42.43,42.648,42.167,1.107,2.7,97900,{"date":999,"open":848,"high":848,"low":727,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",41.060001,-3.27,-7.38,360300,{"date":1005,"open":281,"high":1006,"low":866,"close":258,"change":1007,"percent_change":770,"volume":1008,"transactions":9,"vwap":258},"2026-06-04",44.62,-0.69,149200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":607,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",45.76,44.5,45.02,-0.37,305600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":15,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":15},"2026-06-02",45.13,45.46,44.75,0.49,1.09,233200,{"date":1025,"open":250,"high":1026,"low":1027,"close":930,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":930},"2026-06-01",45.09,43.899,0.751,1.7,132200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-29",44.27,44.458,43.79,44.149,0.159,0.36,138200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":897,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":897},"2026-05-28",43.37,44.812,43.02,0.81,1.88,946200,{"date":1049,"open":1050,"high":1050,"low":823,"close":1051,"change":1052,"percent_change":819,"volume":1053,"transactions":9,"vwap":1051},"2026-05-27",43.62,43.18,-0.088,129500,{"date":1055,"open":1056,"high":551,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",42.88,42.63,43.268,1.238,2.95,140200,{"date":1063,"open":633,"high":643,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-22",41.918,42.029999,0.373,0.9,519300,{"date":1070,"open":1071,"high":1072,"low":442,"close":1073,"change":1074,"percent_change":1075,"volume":909,"transactions":9,"vwap":1073},"2026-05-21",41.15,41.868,41.657,0.403,0.98,{"date":1077,"open":1078,"high":339,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",40.51,40.46,41.254,1.218,3.04,59700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",40.0099983,40.516,39.44,40.035999,-0.394,-0.97,105300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-18",41.12,39.9,40.43,-0.328,-0.8,123700,{"date":1102,"open":832,"high":1103,"low":1079,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-15",41.31,40.758,-1.122,-2.68,163200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":667,"volume":1114,"transactions":9,"vwap":1112},"2026-05-14",41.26,42.02,41.88,0.437,170400,{"date":1116,"open":1117,"high":890,"low":1118,"close":1119,"change":1120,"percent_change":1029,"volume":1121,"transactions":9,"vwap":1119},"2026-05-13",41.27,40.543,41.443,0.692,249900,{"date":1123,"open":143,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-12",41.35,39.875,40.751,-0.847,-2.04,48200,{"date":1131,"open":1132,"high":411,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-11",41.38,41.205,41.598,0.422,1.02,76100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1141},"2026-05-08",40.36,41.176,40.3,1.299,3.26,53900,{"date":1147,"open":766,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-07",40.455,39.62,39.877,-0.319,-0.79,65500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":934,"volume":1160,"transactions":9,"vwap":1157},"2026-05-06",39.8,40.196,39.43,1.459,104200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-05",38.63,38.89,38.44,38.737,0.779,2.05,45500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-05-04",38.12,38.28,37.67,37.958,-0.052,-0.14,61500,{"date":1180,"open":1174,"high":1181,"low":1174,"close":1182,"change":1021,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-01",38.14,38.0099983,1.31,34700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",37.51,37.55,36.72,37.52,0.495,1.34,60900,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-29",36.87,37.07,36.58,37.025002,0.307,0.84,35500,{"date":1204,"open":1198,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",36.79,36.25,36.718,-0.809,-2.16,32400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":456,"volume":1217,"transactions":9,"vwap":1215},"2026-04-27",37.54,37.24,37.527,0.059,24200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-24",37.09,37.53,36.85,37.468,1.433,3.98,29600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",36.36,36.52,35.64,36.035,-0.492,-1.35,52600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",36.2,36.54,35.93,36.527,0.895,2.51,44300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":908,"volume":1252,"transactions":9,"vwap":1250},"2026-04-21",36.049999,36.099998,35.56,35.632,-0.175,33100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":200,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-20",35.9,35.59,35.807,-0.11,15500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-17",35.81,36,35.66,35.847,0.588,1.67,57600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-16",35.060001,35.428,34.705,35.259,0.323,0.92,26300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-15",34.55,34.979,34.44,34.936,0.689,2.01,106900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",34.11,34.41,33.992,34.247,0.651,1.94,306100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-13",32.89,33.64,32.881,33.596,0.628,1.9,42900,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-10",33.0099983,33.2,32.92,32.968,0.278,0.85,21800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":69,"volume":1321,"transactions":9,"vwap":1319},"2026-04-09",32.66,32.735,32.31,32.69,0.108,19600,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",33.040001,32.415,32.582,1.411,4.53,71500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":147,"volume":1337,"transactions":9,"vwap":1335},"2026-04-07",30.96,31.42,30.52,31.171,0.226,73900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-06",30.99,31.14,30.82,30.945,0.083,0.27,24900,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":1038,"volume":1353,"transactions":9,"vwap":1351},"2026-04-02",29.85,30.869,30.862,0.112,388100,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":933,"volume":1361,"transactions":9,"vwap":1359},"2026-04-01",30.7,31.069,30.625,30.75,0.493,113000,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-31",29.31,30.27,30.257,1.367,4.73,99600,{"date":1371,"open":1372,"high":1372,"low":22,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-30",29.68,28.89,-0.505,-1.72,46800,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-27",29.95,29.33,29.395,-0.686,-2.28,153200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-26",30.87,30.889,30.080999,-1.256,-4.01,78100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-25",31.43,31.63,31.255,31.337,0.362,1.17,51100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-24",31.09,31.17,30.79,30.975,-0.395,-1.26,70900,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-23",31.28,31.76,31.195,31.37,0.709,2.31,18200,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",31.5,30.5,30.661,-0.857,-2.72,20800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-19",30.95,31.56,30.83,31.518,0.017,0.05,8800,{"date":1438,"open":1414,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-18",31.89,31.44,31.501,-0.284,-0.89,16100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-17",31.77,31.88,31.66,31.785,0.117,0.37,19300,{"date":1455,"open":1456,"high":1457,"low":1396,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-16",31.73,31.95,31.668,0.567,1.82,22000,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1152,"volume":1469,"transactions":9,"vwap":1467},"2026-03-13",31.65,31.804,31.049999,31.101,-0.249,13800,{"date":1471,"open":1439,"high":1472,"low":1473,"close":1474,"change":190,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",31.91,31.325,31.35,-2.58,28900,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-11",32.23,32.47,32.021,32.18,0.15,0.47,23800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",32.17,32.43,31.995,32.029999,0.092,0.29,25800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-09",30.78,31.949,30.76,31.938,0.745,2.39,100400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-06",31.33,31.762,31.1,31.193,-0.794,-2.48,43900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":200,"volume":1520,"transactions":9,"vwap":1518},"2026-03-05",31.86,32.255,31.475,31.987,-0.014,39500,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":828,"volume":1528,"transactions":9,"vwap":1526},"2026-03-04",31.68,32.12,31.46,32.00099945,0.671,61100,{"date":1530,"open":1466,"high":1531,"low":1532,"close":1506,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1506},"2026-03-03",31.55,30.676,-0.805,-2.51,38900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-02",31.4,32.218,31.365,32.135,0.144,0.45,22200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-27",31.84,32.14,31.79,31.991,-0.334,-1.03,14700,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-26",32.96,31.97,32.325,-0.606,-1.84,44800,{"date":1563,"open":1564,"high":1310,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-25",32.67,32.931,0.621,1.92,10900,{"date":1570,"open":1491,"high":1571,"low":1439,"close":1318,"change":1572,"percent_change":933,"volume":1573,"transactions":9,"vwap":1318},"2026-02-24",32.37,0.518,14900,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-23",32.29,31.665,31.792,-0.528,-1.63,69900,{"date":1583,"open":1584,"high":1585,"low":1359,"close":1586,"change":1587,"percent_change":1588,"volume":900,"transactions":9,"vwap":1586},"2026-02-20",31.96,32.566,32.32,0.24,0.75,{"date":1590,"open":1557,"high":1591,"low":1592,"close":1591,"change":1176,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-19",32.080002,31.83,-0.16,23900,{"date":1596,"open":1439,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":425,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",32.38,31.78,32.132,0.375,512700,{"date":1603,"open":1395,"high":1584,"low":1604,"close":1605,"change":1606,"percent_change":273,"volume":1607,"transactions":9,"vwap":1605},"2026-02-17",31.21,31.757,0.03,63400,{"date":1609,"open":1422,"high":1610,"low":1333,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-13",32.0019989,31.727,-0.071,-0.22,422700,{"date":1616,"open":1617,"high":1617,"low":1414,"close":1618,"change":1619,"percent_change":78,"volume":1620,"transactions":9,"vwap":1618},"2026-02-12",32.84,31.798,-0.962,24400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",32.5,33.047001,32.49,32.76,0.025,0.08,16700,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1317,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1317},"2026-02-10",32.99,32.68,-0.022,-0.07,19800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-09",32.13,32.919,32.0099983,32.757,0.663,2.07,43100,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-02-06",31.38,32.115,32.094002,1.178,3.81,17300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1014,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-02-05",31.08,31.435,30.73,30.916,-1.18,65600,{"date":1663,"open":1488,"high":1488,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-04",30.9,31.286,-1.131,-3.49,50500,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-02-03",33.38,32.02,32.417,-0.784,-2.36,18500,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1484,"volume":1346,"transactions":9,"vwap":1681},"2026-02-02",32.93,33.45,33.201,0.156,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",33.59,33.7,32.91,33.044998,-0.67,-1.99,29900,{"date":1693,"open":1694,"high":1694,"low":1617,"close":1695,"change":1014,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-29",34.049999,33.715,-1.09,28300,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-28",34.26,33.92,34.084999,0.272,0.8,20600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1192,"volume":1713,"transactions":9,"vwap":1711},"2026-01-27",33.76,33.91,33.662,33.813,0.447,54000,{"date":1715,"open":1308,"high":1716,"low":1308,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",33.54,33.366,0.078,0.23,21600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1321,"transactions":9,"vwap":1726},"2026-01-23",33.27,33.44,33.13,33.288,-0.082,-0.25,{"date":1730,"open":1731,"high":1731,"low":1723,"close":1732,"change":925,"percent_change":834,"volume":1733,"transactions":9,"vwap":1732},"2026-01-22",33.55,33.37,35000,{"date":1735,"open":1736,"high":1737,"low":1316,"close":1738,"change":1021,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-21",32.86,33.24,33.07,1.5,54100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1675,"volume":1748,"transactions":9,"vwap":1746},"2026-01-20",32.72,33.049999,32.57,32.58,-0.788,179600,{"date":1750,"open":1751,"high":1752,"low":1723,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-16",33.66,33.679,33.368,-0.042,-0.13,51200,{"date":1758,"open":1759,"high":1759,"low":1732,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-15",33.84,33.41,0.235,0.71,84700,{"date":1765,"open":1766,"high":1766,"low":1556,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-14",33.56,33.175,-0.464,-1.38,110700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":273,"volume":1778,"transactions":9,"vwap":1776},"2026-01-13",33.69,33.85,33.48,33.639,0.029,101000,{"date":1780,"open":1308,"high":1781,"low":1308,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-12",33.72,33.61,0.221,0.66,26800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1021,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-09",33.099998,33.43,32.94,33.389,1.49,22600,{"date":1795,"open":1796,"high":1796,"low":1626,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-08",33.4,32.899,-0.481,-1.44,41000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1671,"change":1806,"percent_change":169,"volume":1807,"transactions":9,"vwap":1671},"2026-01-07",33.31,33.556,33.29,-0.011,21700,{"date":1809,"open":1732,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1810},"2026-01-06",33.391,33.22,0.217,0.65,14800,{"date":1816,"open":1817,"high":1817,"low":1725,"close":1818,"change":1819,"percent_change":834,"volume":1820,"transactions":9,"vwap":1818},"2026-01-05",33.39,33.174,0.298,19900,{"date":1822,"open":1738,"high":1823,"low":1743,"close":1824,"change":1825,"percent_change":1022,"volume":1826,"transactions":9,"vwap":1824},"2026-01-02",33.32,32.876,0.356,56900,{"date":1828,"open":1617,"high":1617,"low":1829,"close":1829,"change":1830,"percent_change":1689,"volume":1831,"transactions":9,"vwap":1829},"2025-12-31",32.52,-0.218,19500,{"date":1833,"open":1834,"high":1298,"low":1835,"close":1836,"change":1837,"percent_change":63,"volume":1553,"transactions":9,"vwap":1836},"2025-12-30",32.73,32.707,32.738,-0.018,{"date":1839,"open":1633,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-29",32.8,32.611,32.756,-0.169,-0.51,20400,{"date":1847,"open":1679,"high":1848,"low":1840,"close":1849,"change":1850,"percent_change":833,"volume":1851,"transactions":9,"vwap":1849},"2025-12-26",32.999,32.925,0.125,20200,{"date":1853,"open":1854,"high":1854,"low":1319,"close":1840,"change":1606,"percent_change":273,"volume":1855,"transactions":9,"vwap":1840},"2025-12-24",32.87,23300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":556,"volume":1807,"transactions":9,"vwap":1861},"2025-12-23",32.54,32.78,32.427,32.77,0.182,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1587,"percent_change":220,"volume":1868,"transactions":9,"vwap":1867},"2025-12-22",32.74,32.48,32.588,12700,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":1644,"volume":1875,"transactions":9,"vwap":1873},"2025-12-19",31.99,32.383,32.348,0.656,13700,{"date":1877,"open":1878,"high":1448,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",31.75,31.64,31.692,0.545,1.75,15100,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-17",32.09,31.12,31.147,-0.883,-2.76,50000,{"date":1893,"open":1414,"high":1894,"low":1895,"close":1491,"change":1896,"percent_change":113,"volume":1897,"transactions":9,"vwap":1491},"2025-12-16",32.069,31.69,0.099,15800,{"date":1899,"open":1480,"high":1480,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-15",31.92,31.931,-0.326,-1.01,21200,{"date":1906,"open":1788,"high":1788,"low":1482,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-12",32.257,-1.038,-3.12,39000,{"date":1912,"open":1811,"high":1913,"low":1859,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",33.33,33.295,-0.283,-0.84,62300,{"date":1919,"open":1803,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1452,"volume":1924,"transactions":9,"vwap":1922},"2025-12-10",33.608,33.21,33.578,0.123,74100,{"date":1926,"open":1805,"high":1927,"low":1308,"close":1928,"change":1929,"percent_change":1930,"volume":1573,"transactions":9,"vwap":1928},"2025-12-09",33.5,33.455,0.139,0.42,{"date":1932,"open":1680,"high":1933,"low":1737,"close":1934,"change":1320,"percent_change":69,"volume":1935,"transactions":9,"vwap":1934},"2025-12-08",33.57,33.316,30200,{"date":1937,"open":1805,"high":1938,"low":1767,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-05",33.51,33.208,0.158,0.48,36000,{"date":1944,"open":1308,"high":1308,"low":1309,"close":1744,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1744},"2025-12-04",-0.078,-0.24,26600,{"date":1949,"open":1790,"high":1950,"low":1865,"close":1951,"change":1952,"percent_change":1953,"volume":1629,"transactions":9,"vwap":1951},"2025-12-03",33.14,33.128,0.114,0.35,{"date":1955,"open":1617,"high":1308,"low":1617,"close":1956,"change":1957,"percent_change":425,"volume":1958,"transactions":9,"vwap":1956},"2025-12-02",33.014,0.385,127100,{"date":1960,"open":1961,"high":1840,"low":1962,"close":1963,"change":1964,"percent_change":142,"volume":1965,"transactions":9,"vwap":1963},"2025-12-01",32.45,32.34,32.629,-0.061,19400,{"date":1967,"open":1968,"high":1319,"low":1623,"close":1319,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1319},"2025-11-28",32.56,0.281,0.87,4300,{"date":1973,"open":1479,"high":1625,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-26",32.21,32.409,0.465,1.46,22800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1985,"volume":1868,"transactions":9,"vwap":1982},"2025-11-25",31.72,31.944,31.2,0.053,0.17,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-24",31.19,31.891,1.131,3.68,13100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1499,"change":1627,"percent_change":1628,"volume":1998,"transactions":9,"vwap":1499},"2025-11-21",30.85,31.18,30.19,29500,{"date":2000,"open":2001,"high":1745,"low":1658,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-20",32.46,30.735,-0.975,-3.07,114200,{"date":2007,"open":1491,"high":2008,"low":2009,"close":2010,"change":1336,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-19",32.146,31.51,31.71,0.72,109600,{"date":2014,"open":2015,"high":1447,"low":1983,"close":2016,"change":2017,"percent_change":2018,"volume":1553,"transactions":9,"vwap":2016},"2025-11-18",31.7,31.484,-0.311,-0.98,{"date":2020,"open":1548,"high":2021,"low":1878,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-17",32.371,31.795,-0.46,-1.43,11900,{"date":2027,"open":1464,"high":2028,"low":1422,"close":1516,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1516},"2025-11-14",32.569,-0.055,-0.17,17600,{"date":2033,"open":2034,"high":1854,"low":2035,"close":1318,"change":2036,"percent_change":2037,"volume":1217,"transactions":9,"vwap":1318},"2025-11-13",32.75,32.2,-0.906,-2.73,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-12",33.53,33.136,33.216,-0.021,-0.06,17700,{"date":2047,"open":2048,"high":2048,"low":1725,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-11",33.47,33.237,-0.36,-1.07,26700,{"date":2054,"open":2055,"high":1782,"low":2056,"close":2057,"change":2058,"percent_change":885,"volume":2059,"transactions":9,"vwap":2057},"2025-11-10",33.46,33.314,33.597,0.868,7500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2063},"2025-11-07",32.425,32.729,32,-0.189,-0.57,11600,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-06",33.62,32.909,32.918,-0.712,-2.12,532000,{"date":2077,"open":1686,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-05",33.9,33.63,0.168,0.5,34400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-04",33.603,33.999,33.456,33.462,-0.961,-2.79,21100,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-03",34.72,34.423,0.072,0.21,56700,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-31",34.63,34.22,34.351,0.077,0.22,7200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-30",34.65,34.71,34.274,-0.663,-1.9,12600,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":172,"volume":1653,"transactions":9,"vwap":2120},"2025-10-29",34.99,35.02,34.66,34.937,0.346,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1336,"percent_change":1784,"volume":2128,"transactions":9,"vwap":2127},"2025-10-28",34.48,34.7,34.36,34.591,36400,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2132},"2025-10-27",34.17,34.365,34.07,0.694,2.06,6100,{"date":2138,"open":1716,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1267,"volume":2143,"transactions":9,"vwap":2141},"2025-10-24",33.73,33.532,33.671,0.554,13600,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-23",32.7,33.139,33.117,0.481,1.47,9700,{"date":2153,"open":1790,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-22",33.080002,32.389,32.636,-0.402,-1.22,16000,{"date":2161,"open":1308,"high":1308,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-21",33,33.037998,-0.146,-0.44,5300,{"date":2168,"open":2162,"high":1913,"low":2162,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-20",33.184,0.417,1.27,13500,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":251,"volume":2178,"transactions":9,"vwap":2176},"2025-10-17",32.368,32.767,0.104,3600,{"date":2180,"open":1790,"high":2181,"low":1623,"close":2182,"change":2183,"percent_change":108,"volume":2184,"transactions":9,"vwap":2182},"2025-10-16",33.11,32.663,-0.127,8200,{"date":2186,"open":1556,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1875,"transactions":9,"vwap":2189},"2025-10-15",33.023998,32.655,32.79,0.399,1.23,{"date":2193,"open":2194,"high":1861,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-10-14",32.07,32.046001,32.391,-0.496,-1.51,10700,{"date":2201,"open":2202,"high":1687,"low":1746,"close":2203,"change":2204,"percent_change":2205,"volume":2199,"transactions":9,"vwap":2203},"2025-10-13",32.81,32.887,0.915,2.86,{"date":2207,"open":1716,"high":1716,"low":2208,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-10",31.972,-1.499,-4.48,38800,{"date":2213,"open":2214,"high":1938,"low":2215,"close":2216,"change":2217,"percent_change":1014,"volume":2218,"transactions":9,"vwap":2216},"2025-10-09",33.398,33.3,33.471,-0.124,6500,{"date":2220,"open":1811,"high":2221,"low":2222,"close":2221,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2221},"2025-10-08",33.595,33.18,0.598,1.81,7900,{"date":2227,"open":1803,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":892,"volume":2232,"transactions":9,"vwap":2230},"2025-10-07",33.429,32.885,32.997,-0.261,7700,{"date":2234,"open":1760,"high":2048,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-06",33.258,0.453,1.38,5400,{"date":2240,"open":1307,"high":1307,"low":2241,"close":2241,"change":2242,"percent_change":1946,"volume":2243,"transactions":9,"vwap":2241},"2025-10-03",32.805,-0.08,4800,{"date":2245,"open":2246,"high":2246,"low":1633,"close":2229,"change":1038,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2229},"2025-10-02",32.98,1.11,82600,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2011,"volume":2256,"transactions":9,"vwap":2254},"2025-10-01",32.27,32.55,32.25,32.525,0.231,4200,{"date":2258,"open":1524,"high":2259,"low":2260,"close":2259,"change":2261,"percent_change":1038,"volume":2262,"transactions":9,"vwap":2259},"2025-09-30",32.294,32.049999,0.115,89500,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-29",32.3,32.16,32.179,0.329,1.03,6900,{"date":2272,"open":1547,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":169,"volume":2277,"transactions":9,"vwap":2275},"2025-09-26",31.873,31.645,31.85,-0.008,13400,{"date":2279,"open":2280,"high":1472,"low":1416,"close":2281,"change":2282,"percent_change":789,"volume":2283,"transactions":9,"vwap":2281},"2025-09-25",31.61,31.858,-0.206,15600,{"date":2285,"open":2286,"high":2287,"low":1472,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-24",32.178,32.236,32.063999,-0.112,-0.35,7800,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-23",32.59,32.15,32.176,-0.313,-0.96,4900,{"date":2301,"open":1479,"high":1829,"low":2035,"close":2302,"change":2303,"percent_change":2304,"volume":2025,"transactions":9,"vwap":2302},"2025-09-22",32.489,0.252,0.78,{"date":2306,"open":2194,"high":2307,"low":2064,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-19",32.237,0.166,0.52,3800,{"date":2312,"open":2313,"high":2295,"low":2314,"close":2315,"change":2316,"percent_change":1977,"volume":2317,"transactions":9,"vwap":2315},"2025-09-18",31.94,31.815,32.070999,0.46,5800,{"date":2319,"open":1414,"high":1414,"low":2320,"close":2321,"change":2322,"percent_change":908,"volume":2323,"transactions":9,"vwap":2321},"2025-09-17",31.45,31.611,-0.157,18000,{"date":2325,"open":1448,"high":1448,"low":2326,"close":2327,"change":1492,"percent_change":1493,"volume":2328,"transactions":9,"vwap":2327},"2025-09-16",31.664,31.768,18400,{"date":2330,"open":1538,"high":2331,"low":1538,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-15",31.676,0.378,1.21,8900,{"date":2336,"open":2337,"high":1474,"low":1413,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-12",31.296,31.298,-0.032,-0.1,6600,{"date":2343,"open":2344,"high":1538,"low":2345,"close":1506,"change":2346,"percent_change":556,"volume":2347,"transactions":9,"vwap":1506},"2025-09-11",31.354,31.25,0.176,7600,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":273,"volume":2178,"transactions":9,"vwap":2352},"2025-09-10",31.27,31.02,31.154,0.027,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":556,"volume":2283,"transactions":9,"vwap":2357},"2025-09-09",31.030001,31.127,30.935,0.174,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2170,"percent_change":2365,"volume":1573,"transactions":9,"vwap":2364},"2025-09-08",30.89,31.040001,30.953,1.37,{"date":2367,"open":1406,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":487,"volume":2372,"transactions":9,"vwap":2370},"2025-09-05",30.81,30.37,30.536,0.062,6200,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2377,"percent_change":1067,"volume":2378,"transactions":9,"vwap":2376},"2025-09-04",30.23,30.474,0.271,1700,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1850,"percent_change":1930,"volume":2385,"transactions":9,"vwap":2384},"2025-09-03",30.155,30.275,30.068001,30.203,4100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":688,"volume":2392,"transactions":9,"vwap":2389},"2025-09-02",29.8,30.077999,29.72,-0.366,9000,{"date":2394,"open":1497,"high":1497,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-29",30.395,30.444,-0.451,-1.46,15200,{"date":2401,"open":1342,"high":2402,"low":1342,"close":2403,"change":2404,"percent_change":2405,"volume":2178,"transactions":9,"vwap":2403},"2025-08-28",30.93,30.895,0.255,0.83,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":272,"volume":2238,"transactions":9,"vwap":2411},"2025-08-27",30.6,30.65,30.48,30.64,0.012,{"date":2414,"open":2415,"high":2416,"low":1423,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-26",30.61,30.633,30.628,0.043,0.14,9500,{"date":2422,"open":2409,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":272,"volume":2426,"transactions":9,"vwap":2424},"2025-08-25",30.659,30.585,0.011,1800,{"date":2428,"open":2415,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2291,"transactions":9,"vwap":2431},"2025-08-22",30.642,30.53,30.574,0.699,2.34,{"date":2435,"open":1379,"high":2436,"low":2388,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-21",30,29.875,-0.185,-0.62,14300,{"date":2442,"open":1997,"high":1997,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-20",29.63,30.059999,-0.205,-0.68,6300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":385,"volume":1436,"transactions":9,"vwap":2453},"2025-08-19",30.58,30.69,30.25,30.265,-0.578,{"date":2456,"open":1406,"high":2457,"low":2451,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-18",30.843,0.041,0.13,3100,{"date":2462,"open":1342,"high":2463,"low":1499,"close":2464,"change":2465,"percent_change":2466,"volume":2243,"transactions":9,"vwap":2464},"2025-08-15",30.834,30.802,-0.028,-0.09,{"date":2468,"open":2469,"high":2470,"low":2469,"close":1432,"change":2471,"percent_change":2030,"volume":2172,"transactions":9,"vwap":1432},"2025-08-14",30.732,30.853,-0.054,{"date":2473,"open":1656,"high":1656,"low":2368,"close":2474,"change":2475,"percent_change":1953,"volume":2476,"transactions":9,"vwap":2474},"2025-08-13",30.884,0.109,13300,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-12",30.451,30.785,30.775,0.496,1.64,15400,{"date":2486,"open":2487,"high":2408,"low":2488,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-08-11",30.44,30.279,-0.126,-0.41,22700,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1985,"percent_change":556,"volume":2498,"transactions":9,"vwap":2497},"2025-08-08",30.36,30.42,30.32,30.405,4400,{"date":2500,"open":1423,"high":1423,"low":2501,"close":2502,"change":240,"percent_change":2503,"volume":2256,"transactions":9,"vwap":2502},"2025-08-07",30.1,30.235,0.6,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":1970,"volume":2510,"transactions":9,"vwap":2507},"2025-08-06",29.83,30.055,29.715,0.26,8300,{"date":2512,"open":1379,"high":1379,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-05",29.73,29.795,-0.161,-0.54,8600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2341,"transactions":9,"vwap":2523},"2025-08-04",29.79,29.98,29.686,29.956,0.544,1.85,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2037,"volume":1469,"transactions":9,"vwap":2530},"2025-08-01",29.69,29.27,29.412,-0.825,{"date":2533,"open":2534,"high":2411,"low":2535,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-31",30.515,30.237,0.021,0.07,12000,{"date":2540,"open":1997,"high":2494,"low":2541,"close":2542,"change":2543,"percent_change":164,"volume":2544,"transactions":9,"vwap":2542},"2025-07-30",30.062,30.216,0.036,19200,{"date":2546,"open":2547,"high":1334,"low":2548,"close":2549,"change":200,"percent_change":1755,"volume":2550,"transactions":9,"vwap":2549},"2025-07-29",30.43,30.15,30.18,10400,{"date":2552,"open":2375,"high":2553,"low":2554,"close":2555,"change":924,"percent_change":1543,"volume":2556,"transactions":9,"vwap":2555},"2025-07-28",30.28,30.185,30.22,3500,{"date":2558,"open":2559,"high":2560,"low":2559,"close":2561,"change":2562,"percent_change":1483,"volume":2498,"transactions":9,"vwap":2561},"2025-07-25",30.040001,30.16,30.084,0.046,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-07-24",29.99,30.066,29.86,30.038,0.152,0.51,10800,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2347,"transactions":9,"vwap":2577},"2025-07-23",29.67,29.9,29.65,29.886,0.189,0.64,{"date":2581,"open":2582,"high":2506,"low":2576,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-22",29.82,29.697,-0.278,-0.93,7000,{"date":2588,"open":1379,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":1953,"volume":2593,"transactions":9,"vwap":2591},"2025-07-21",30.12,29.92,29.975,0.106,5900,{"date":2595,"open":2596,"high":2596,"low":2506,"close":2597,"change":1612,"percent_change":1946,"volume":2598,"transactions":9,"vwap":2597},"2025-07-18",30.08,29.869,13000,{"date":2600,"open":1372,"high":2601,"low":1372,"close":2602,"change":2603,"percent_change":667,"volume":2604,"transactions":9,"vwap":2602},"2025-07-17",29.97,29.94,0.312,10200,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":2609,"percent_change":273,"volume":2610,"transactions":9,"vwap":2608},"2025-07-16",29.4,29.628,0.028,6800,{"date":2612,"open":2574,"high":2528,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2385,"transactions":9,"vwap":2614},"2025-07-15",29.575,29.6,0.386,1.32,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":1620,"transactions":9,"vwap":2622},"2025-07-14",29.13,29.32,28.98,29.214,0.007,0.02,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-11",29.22,29.339,29.145,29.207,-0.094,-0.32,9800,{"date":2635,"open":1380,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2466,"volume":2640,"transactions":9,"vwap":2638},"2025-07-10",29.34,29.15,29.301,-0.027,4600,{"date":2642,"open":2643,"high":2643,"low":2644,"close":2645,"change":1819,"percent_change":2269,"volume":2498,"transactions":9,"vwap":2645},"2025-07-09",29.36,29.19,29.328,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2624,"percent_change":2537,"volume":2651,"transactions":9,"vwap":2650},"2025-07-08",29,29.11,29.030001,5700,{"date":2653,"open":2619,"high":2619,"low":2654,"close":2655,"change":2445,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-07-07",28.904,29.01,-0.7,20000,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":85,"volume":2665,"transactions":9,"vwap":2663},"2025-07-03",29.14,29.29,29.056999,29.215,0.325,10000,{"date":2667,"open":2668,"high":2669,"low":2668,"close":1373,"change":2670,"percent_change":2304,"volume":2106,"transactions":9,"vwap":1373},"2025-07-02",28.59,28.91,0.223,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2498,"transactions":9,"vwap":2675},"2025-07-01",28.92,28.658,28.667,-0.406,-1.4,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":2683,"percent_change":147,"volume":2684,"transactions":9,"vwap":2682},"2025-06-30",28.927,29.1,29.073,0.211,28500,{"date":2686,"open":1373,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1021,"volume":2691,"transactions":9,"vwap":2689},"2025-06-27",28.97,28.71,28.862,0.142,20700,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":899,"volume":2698,"transactions":9,"vwap":2696},"2025-06-26",28.46,28.749,28.72,0.297,5200,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":1953,"volume":2633,"transactions":9,"vwap":2703},"2025-06-25",28.52,28.38,28.423,0.098,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-24",28.02,28.361,28.325,0.755,2.74,14100,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":2718,"percent_change":1276,"volume":2420,"transactions":9,"vwap":2717},"2025-06-23",27.28,27.61,27.57,0.251,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1007,"volume":2277,"transactions":9,"vwap":2723},"2025-06-20",27.55,27.275,27.319,-0.191,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-06-18",27.62,27.68,27.5,27.51,-0.058,-0.21,12400,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2446,"volume":2740,"transactions":9,"vwap":2738},"2025-06-17",27.77,27.53,27.568,-0.188,12300,{"date":2742,"open":2743,"high":2744,"low":2743,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-16",27.45,27.84,27.756,0.534,1.96,3900,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-06-13",27.43,27.529,27.163,27.222,-0.479,-1.73,8000,{"date":2759,"open":2760,"high":2736,"low":2760,"close":2761,"change":2762,"percent_change":456,"volume":2698,"transactions":9,"vwap":2761},"2025-06-12",27.63,27.701,0.044,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1635,"percent_change":1728,"volume":2651,"transactions":9,"vwap":2768},"2025-06-11",27.86,27.93,27.596,27.657,{"date":2770,"open":2728,"high":2771,"low":2772,"close":2773,"change":2104,"percent_change":2774,"volume":2498,"transactions":9,"vwap":2773},"2025-06-10",27.75,27.575,27.727,0.28,{"date":2776,"open":2777,"high":2778,"low":2777,"close":2779,"change":2780,"percent_change":137,"volume":2347,"transactions":9,"vwap":2779},"2025-06-09",27.54,27.74,27.65,0.19,{"date":2782,"open":2783,"high":2784,"low":2743,"close":2785,"change":2255,"percent_change":1312,"volume":2334,"transactions":9,"vwap":2785},"2025-06-06",27.506,27.56,27.46,{"date":2787,"open":2788,"high":2716,"low":2789,"close":2790,"change":2791,"percent_change":154,"volume":2792,"transactions":9,"vwap":2790},"2025-06-05",27.42,27.126,27.229,-0.114,11800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":1022,"volume":2665,"transactions":9,"vwap":2798},"2025-06-04",27.22,27.38,27.21,27.343,0.294,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2803,"change":2805,"percent_change":2269,"volume":2806,"transactions":9,"vwap":2803},"2025-06-03",26.95,27.049,26.936,0.276,4000,{"date":2808,"open":2809,"high":2810,"low":2809,"close":2811,"change":2812,"percent_change":1276,"volume":2651,"transactions":9,"vwap":2811},"2025-06-02",26.431,26.81,26.773,0.245,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2816,"change":2817,"percent_change":2023,"volume":2136,"transactions":9,"vwap":2816},"2025-05-30",26.17,26.528,-0.122,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2822,"change":2419,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-05-29",27.025,26.62,26.65,0.53,12900,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2829,"change":2830,"percent_change":2831,"volume":2460,"transactions":9,"vwap":2829},"2025-05-28",26.77,26.78,26.51,-0.3,-1.12,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2810,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2810},"2025-05-27",26.71,26.84,0.644,2.46,11000,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":2845,"volume":2498,"transactions":9,"vwap":2843},"2025-05-23",25.92,26.285,26.166,-0.304,-1.15,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2850,"change":2851,"percent_change":2780,"volume":2698,"transactions":9,"vwap":2850},"2025-05-22",26.539,26.67,26.47,0.051,{"date":2853,"open":2834,"high":2854,"low":2855,"close":2856,"change":1551,"percent_change":56,"volume":2440,"transactions":9,"vwap":2856},"2025-05-21",26.9,26.346,26.419,{"date":2858,"open":2859,"high":2827,"low":2860,"close":2861,"change":1052,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-05-20",26.69,26.59,26.753,-0.33,21000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":1606,"volume":2317,"transactions":9,"vwap":2869},"2025-05-19",26.75,26.85,26.73,26.841,0.008,{"date":2872,"open":2867,"high":2873,"low":2874,"close":2875,"change":1984,"percent_change":487,"volume":2876,"transactions":9,"vwap":2875},"2025-05-16",26.86,26.673,26.833,11300,{"date":2878,"open":2835,"high":2879,"low":2880,"close":2828,"change":2881,"percent_change":2018,"volume":2882,"transactions":9,"vwap":2828},"2025-05-15",27.049999,26.72,-0.265,74500,{"date":2884,"open":2885,"high":2785,"low":2886,"close":2887,"change":2888,"percent_change":284,"volume":1252,"transactions":9,"vwap":2887},"2025-05-14",27,26.97,27.045,0.155,{"date":2890,"open":2891,"high":2892,"low":2891,"close":2893,"change":2894,"percent_change":2895,"volume":2106,"transactions":9,"vwap":2893},"2025-05-13",26.57,26.93,26.89,0.686,2.62,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2900,"change":2901,"percent_change":2902,"volume":2604,"transactions":9,"vwap":2900},"2025-05-12",26.23,25.9,26.204,1.199,4.8,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":272,"volume":2910,"transactions":9,"vwap":2908},"2025-05-09",25.09,25.1,24.953,25.0049992,0.01,2200,{"date":2912,"open":2913,"high":2913,"low":2914,"close":2914,"change":2915,"percent_change":667,"volume":2916,"transactions":9,"vwap":2914},"2025-05-08",25.2,24.995,0.259,11100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2920,"change":2922,"percent_change":2923,"volume":2178,"transactions":9,"vwap":2920},"2025-05-07",24.55,24.736,24.535,0.212,0.86,{"date":2925,"open":2926,"high":2927,"low":2926,"close":2928,"change":2929,"percent_change":1903,"volume":2930,"transactions":9,"vwap":2928},"2025-05-06",24.44,24.58,24.524,-0.251,2300,{"date":2932,"open":2933,"high":2934,"low":2933,"close":2935,"change":2029,"percent_change":1613,"volume":2910,"transactions":9,"vwap":2935},"2025-05-05",24.725,24.78,24.775,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":2941,"percent_change":2942,"volume":2334,"transactions":9,"vwap":2940},"2025-05-02",24.4,24.92,24.83,0.315,1.28,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2225,"transactions":9,"vwap":2948},"2025-05-01",24.39,24.59,24.291,24.515,0.604,2.53,{"date":2952,"open":175,"high":2953,"low":175,"close":2953,"change":2954,"percent_change":2955,"volume":1436,"transactions":9,"vwap":2953},"2025-04-30",23.911,-0.044,-0.18,{"date":2957,"open":2958,"high":2959,"low":2958,"close":2959,"change":2960,"percent_change":2570,"volume":2961,"transactions":9,"vwap":2959},"2025-04-29",23.799,23.955,0.121,700,{"date":179,"open":2963,"high":2964,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2556,"transactions":9,"vwap":2966},23.89,23.9,23.535,23.834,-0.056,-0.23]