[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEMX":3,"homepage-market-summary":30,"stock-historical-EEMX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEMX","2026-10-02",{"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},"State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4446,0.237722,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.47,53.441,53.63,53.37,52.966,0.504,0.95,5756.493724,56.38,40.677,12983.757992112,81.5,2483,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.66,10744,3921539.498028,62.92,"2025-04-22",[182,185,194,203,214,224,234,244,254,264,275,284,294,305,315,325,334,343,353,364,373,383,393,403,411,422,429,438,446,456,464,473,484,493,504,514,524,533,543,554,563,574,582,592,601,610,620,629,639,647,656,667,677,687,696,706,715,722,730,739,747,752,759,767,773,781,787,794,802,808,815,822,829,837,846,854,860,869,875,882,890,898,906,912,918,927,936,944,952,960,966,974,981,989,995,1002,1009,1015,1023,1030,1038,1044,1049,1056,1063,1069,1077,1083,1089,1097,1104,1112,1120,1129,1136,1142,1149,1154,1161,1168,1176,1182,1189,1196,1205,1210,1218,1227,1235,1241,1247,1254,1261,1270,1278,1285,1290,1297,1305,1314,1323,1331,1337,1345,1352,1361,1369,1378,1387,1395,1402,1410,1417,1423,1428,1435,1443,1450,1459,1467,1474,1480,1487,1495,1502,1509,1516,1524,1531,1539,1547,1554,1561,1567,1574,1581,1589,1597,1605,1614,1620,1627,1635,1642,1649,1655,1664,1669,1674,1682,1689,1697,1705,1712,1719,1726,1734,1742,1750,1756,1764,1770,1776,1783,1790,1798,1805,1812,1818,1826,1832,1838,1845,1852,1860,1866,1873,1880,1885,1891,1897,1905,1912,1919,1926,1933,1939,1944,1950,1956,1963,1971,1979,1985,1990,1998,2003,2009,2018,2025,2031,2036,2044,2052,2057,2065,2069,2076,2082,2088,2096,2101,2109,2115,2120,2125,2133,2141,2148,2152,2160,2167,2173,2181,2184,2189,2196,2203,2209,2216,2222,2227,2234,2242,2248,2255,2261,2266,2272,2279,2285,2289,2295,2303,2308,2314,2318,2326,2332,2339,2344,2350,2356,2362,2368,2374,2381,2387,2393,2398,2403,2409,2415,2422,2427,2433,2439,2446,2454,2459,2466,2473,2479,2483,2490,2497,2502,2508,2515,2521,2527,2534,2540,2547,2554,2559,2567,2573,2580,2587,2593,2601,2607,2613,2620,2627,2634,2641,2646,2653,2660,2667,2673,2678,2684,2689,2694,2700,2705,2709,2714,2720,2725,2731,2738,2744,2751,2759,2764,2767,2772,2778,2783,2790,2796],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},134,53.4824,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",52.85,52.69,0.206,0.39,1466.623189,145,52.7117,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",53.14,52.76,-0.5605,-1.05,2082.8556,114,52.912,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",53.23,53.43,53.015,53.3205,0.1113,0.21,2051.506891,86,53.1222,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",53.2,53.26,53.2092,-0.6874,-1.28,1447.135126,99,53.1676,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",53.57,54.02,53.8966,0.6428,1.21,4263.9766,156,53.8173,{"date":235,"open":17,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",53.525,53.15,53.2538,-0.3751,-0.7,3123.8666,119,53.3527,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",53.891,53.955,53.6289,-1.1728,-2.14,2359.244237,77,53.8886,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",54.52,54.8017,54.31,0.2554,0.47,4157.6246,139,54.4775,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",54.08,54.58,54.075,54.5463,1.3608,2.56,1729.55762,91,54.2159,{"date":276,"open":277,"high":216,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",52.6801,53.1855,0.2306,0.44,12036.4337,208,53.0076,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",52.65,53.0295,52.9549,1.0285,1.98,2257.28385,107,52.9066,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.32,52.48,51.685,51.9264,0.0114,0.02,1749.881698,92,52.2394,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",52.14,51.74,51.915,-0.2857,-0.55,2174.7317,128,51.9498,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":222,"vwap":324},"2026-09-14",52.21,52.5,52.02,52.2007,-1.3889,-2.59,1499.270423,52.2508,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":230,"volume":331,"transactions":332,"vwap":333},"2026-09-11",53.6,53.87,53.5896,0.6383,1419.9537,100,53.7085,{"date":335,"open":217,"high":217,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",52.9137,52.9513,-1.1875,-2.19,1356.1417,115,53.1036,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",54.32,53.9,54.1388,-0.2078,-0.38,3582.479802,125,54.2299,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",54.4,54.525,54.27,54.3466,0.1966,0.36,2975.580894,131,54.4248,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",53.46,54.15,0.8071,1.51,1788.8483,152,53.7967,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",52.79,53.4599,53.3429,0.3954,0.75,5106.178492,121,53.2749,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":142,"volume":390,"transactions":391,"vwap":392},"2026-09-02",52.78,53,52.77,52.9475,0.1704,2792.465809,122,52.8518,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",53.24,52.71,52.7771,-0.1821,-0.34,3322.666052,155,52.9088,{"date":404,"open":216,"high":216,"low":187,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",52.9592,-0.0658,-0.12,1531.035863,106,53.0059,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",53.48,53.81,52.895,53.025,-0.2487,-0.47,2720.646105,84,53.2328,{"date":423,"open":424,"high":424,"low":237,"close":425,"change":426,"percent_change":147,"volume":427,"transactions":420,"vwap":428},"2026-08-27",53.38,53.2737,0.2013,1924.896463,53.2199,{"date":430,"open":431,"high":196,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",53.055,53.0724,0.0149,0.03,8067.8483,117,53.1198,{"date":439,"open":187,"high":440,"low":441,"close":440,"change":442,"percent_change":443,"volume":444,"transactions":332,"vwap":445},"2026-08-25",53.0575,52.73,0.8872,1.7,8618.0623,52.93,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",52.42,51.96,52.1703,-0.7569,-1.43,8989.899998,112,52.1021,{"date":457,"open":458,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":341,"vwap":463},"2026-08-21",53.25,52.9272,0.3643,0.69,1432.368767,53.0625,{"date":465,"open":296,"high":466,"low":296,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",52.68,52.5629,0.3667,0.7,2147.7643,88,52.5171,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",52.115,52.2,52.0801,52.1962,0.5457,1.06,1607.714294,76,52.1394,{"date":485,"open":317,"high":317,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",51.5,51.6505,-1.4789,-2.78,2683.1453,147,51.8545,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",53.27,53.585,53.1,53.1294,0.4671,0.89,3647.613024,90,53.2611,{"date":505,"open":385,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",52.95,52.66,52.6623,-0.0595,-0.11,2424.451533,60,52.8676,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-13",52.745,52.94,52.7218,0.1757,0.33,1480.8483,70,52.8365,{"date":525,"open":526,"high":441,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":212,"vwap":532},"2026-08-12",52.59,52.545,52.5461,0.8301,1.61,3322.8483,52.6253,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",52.05,51.625,51.716,0.1411,0.27,3750.8483,166,51.8149,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",51.55,51.72,51.4901,51.5749,-0.481,-0.92,9267.993874,181,51.5458,{"date":555,"open":556,"high":557,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",51.58,52.0559,0.3955,0.77,9059.342668,148,51.8618,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",51.76,51.95,51.4808,51.6604,-0.3996,-0.77,8271.591394,174,51.6577,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":391,"vwap":581},"2026-08-05",52.37,52.06,-0.2095,-0.4,1805.8783,52.1827,{"date":583,"open":546,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",52.45,51.555,52.2695,1.1495,2.25,14996.2963,167,52.2883,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":230,"volume":598,"transactions":599,"vwap":600},"2026-08-03",50.51,51.2,51.12,0.611,133668.895215,1543,50.7896,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":461,"volume":607,"transactions":608,"vwap":609},"2026-07-31",50.45,50.77,50.509,0.3459,3279.0874,93,50.689,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",49.49,50.27,50.1631,2.052,4.27,4053.507639,96,49.9901,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":201,"vwap":628},"2026-07-29",48.515,48.7499,48.1111,-1.0724,-2.18,2237.0244,48.4462,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":292,"vwap":638},"2026-07-28",48.97,49.35,48.875,49.1835,-0.937,-1.87,2786.545177,49.1104,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":618,"vwap":646},"2026-07-27",50.145,50.1205,0.276,0.55,1309.034462,50.0784,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",50,49.8445,-1.0364,-2.04,748.2429,98,50.1262,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",50.98,51.095,50.73,50.8809,-0.3988,-0.78,2221.058902,108,51.016,{"date":668,"open":596,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",51.405,51.11,51.2797,-0.3194,-0.62,2744.4101,79,51.2952,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",51.3,51.605,51.5991,1.5065,3.01,1505.054151,89,51.4538,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":292,"vwap":695},"2026-07-20",50.4,50.49,50.0926,0.1717,0.34,1993.485122,50.311,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",49.05,50.54,49.9209,-0.6689,-1.32,10839.991411,178,50.0271,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",51.14,50.5898,-1.1502,-2.22,1800.862998,101,50.8921,{"date":716,"open":307,"high":307,"low":717,"close":308,"change":718,"percent_change":719,"volume":720,"transactions":252,"vwap":721},"2026-07-15",51.2152,-0.02,-0.04,1419.96393,51.735,{"date":723,"open":724,"high":725,"low":724,"close":565,"change":726,"percent_change":530,"volume":727,"transactions":728,"vwap":729},"2026-07-14",51.38,51.85,0.8205,5139.939003,103,51.6645,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":341,"vwap":738},"2026-07-13",51.69,50.79,50.9395,-1.9645,-3.71,4940.501228,51.2561,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":539,"volume":746,"transactions":9,"vwap":744},"2026-07-10",52.749,53.029999,52.64,52.904,0.144,5800,{"date":748,"open":749,"high":742,"low":749,"close":197,"change":750,"percent_change":379,"volume":751,"transactions":9,"vwap":197},"2026-07-09",52.58,0.392,10000,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-08",51.67,52.368,0.417,0.8,1500,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",51.65,52.165,51.951,-1.587,-2.96,1300,{"date":768,"open":19,"high":19,"low":366,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",53.538,1.736,3.35,3300,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",52.38,51.61,51.802,-0.839,-1.59,2100,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":489,"volume":786,"transactions":9,"vwap":784},"2026-07-01",53.080002,52.641,-1.508,3100,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":530,"volume":793,"transactions":9,"vwap":791},"2026-06-30",53.85,54.29,54.149,0.859,2600,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-29",52.87,53.29,52.51,0.155,0.29,6200,{"date":803,"open":796,"high":804,"low":385,"close":805,"change":806,"percent_change":807,"volume":801,"transactions":9,"vwap":805},"2026-06-26",53.35,53.135,-0.541,-1.01,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-25",53.91,53.676,0.575,1.08,2200,{"date":816,"open":817,"high":817,"low":375,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-24",53.11,53.101,0.061,0.12,2000,{"date":823,"open":206,"high":824,"low":506,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",53.82,53.040001,-3.213,-5.71,3800,{"date":830,"open":831,"high":25,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",56.32,56.12,56.253,0.266,0.48,13300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",55.567,56.060001,55.45,55.987,1.749,3.22,5400,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",54.88,55.38,54.238,-0.053,-0.1,5900,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":780,"transactions":9,"vwap":857},"2026-06-16",54.99,54.291,-0.899,-1.63,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",54.8,55.3,54.79,55.19,1.816,3.4,3500,{"date":870,"open":206,"high":871,"low":872,"close":872,"change":873,"percent_change":190,"volume":874,"transactions":9,"vwap":872},"2026-06-12",53.5,53.374,0.209,1600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",51.43,53.165,2.31,4.54,2500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":779,"volume":889,"transactions":9,"vwap":887},"2026-06-10",51.7,52.13,50.74,50.855,-0.824,7700,{"date":891,"open":892,"high":893,"low":689,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",52.89,53.0099983,51.679,0.084,0.16,8800,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",51.47,51.99,51.595,1.026,2.03,7900,{"date":907,"open":317,"high":317,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-05",50.569,-3.678,-6.78,3900,{"date":913,"open":914,"high":258,"low":914,"close":915,"change":916,"percent_change":917,"volume":786,"transactions":9,"vwap":915},"2026-06-04",53.78,54.247,-0.618,-1.13,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-03",54.82,55.0050011,54.57,54.865,-0.731,-1.31,4600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",55.36,55.66,55.16,55.596,0.576,1.05,4500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",54.5,55.37,55.02,1.032,1.91,39800,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",54.064999,54.080002,53.988,0.103,0.19,1700,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":147,"volume":959,"transactions":9,"vwap":957},"2026-05-28",53.775,54.040001,53.74,53.885,0.204,4700,{"date":961,"open":810,"high":810,"low":962,"close":963,"change":964,"percent_change":112,"volume":965,"transactions":9,"vwap":963},"2026-05-27",53.53,53.681,-0.004,9000,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",52.9,53.785,53.685,2.051,3.97,36700,{"date":975,"open":976,"high":976,"low":776,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-22",51.845,51.634,-0.114,-0.22,16500,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":66,"volume":988,"transactions":9,"vwap":986},"2026-05-21",51.375,51.761,51.24,51.748,0.462,2700,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":904,"volume":814,"transactions":9,"vwap":993},"2026-05-20",51.09,51.29,51.286,1.021,{"date":996,"open":997,"high":594,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",49.8,50.265,-0.63,-1.24,12900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":881,"transactions":9,"vwap":1006},"2026-05-18",51.33,50.53,50.895,-0.026,-0.05,{"date":1010,"open":658,"high":595,"low":660,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-15",50.921,-1.909,-3.61,4200,{"date":1016,"open":375,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",52.99,52.7,52.83,0.165,0.31,3600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":926,"transactions":9,"vwap":1027},"2026-05-13",52.19,52.84,52.665,1.15,2.23,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",51.77,51.115,51.515,-1.688,-3.17,15200,{"date":1039,"open":395,"high":395,"low":893,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-11",53.203,0.053,0.1,1900,{"date":1045,"open":375,"high":237,"low":375,"close":237,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":237},"2026-05-08",1.025,1.97,6500,{"date":1050,"open":1025,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":793,"transactions":9,"vwap":1053},"2026-05-07",52.39,52.07,52.125,-0.667,-1.26,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":951,"transactions":9,"vwap":1060},"2026-05-06",52.485,52.795,52.792,1.789,3.51,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":904,"volume":821,"transactions":9,"vwap":1067},"2026-05-05",50.76,51.044998,51.0029984,1.013,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":801,"transactions":9,"vwap":1074},"2026-05-04",50.38,50.59,49.88,49.99,0.005,0.01,{"date":1078,"open":1079,"high":689,"low":1079,"close":1080,"change":1081,"percent_change":152,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",49.96,49.985,0.172,6100,{"date":1084,"open":631,"high":1085,"low":631,"close":1086,"change":1087,"percent_change":290,"volume":1088,"transactions":9,"vwap":1086},"2026-04-30",49.93,49.813,0.965,6000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",49.12,48.835,48.848,-0.267,-0.54,900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":814,"transactions":9,"vwap":1101},"2026-04-28",49.155,48.91,49.115,-0.572,-1.15,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":852,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",49.71,49.73,49.6,49.687,-0.048,6600,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",49.27,49.85,49.735,1.171,2.41,1400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",48.92,49.14,48.43,48.564,-0.921,-1.86,4100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":942,"volume":1135,"transactions":9,"vwap":1133},"2026-04-22",49.23,49.52,49.485,0.927,2800,{"date":1137,"open":1138,"high":1138,"low":622,"close":1139,"change":1140,"percent_change":1141,"volume":793,"transactions":9,"vwap":1139},"2026-04-21",49.53,48.558,-0.763,-1.55,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":772,"transactions":9,"vwap":1146},"2026-04-20",49.13,49.4,49.321,-0.354,-0.71,{"date":1150,"open":1115,"high":1115,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1043,"transactions":9,"vwap":1151},"2026-04-17",49.675,0.867,1.78,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":210,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",48.93,48.61,48.808,0.43,2400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1164,"change":1166,"percent_change":1167,"volume":758,"transactions":9,"vwap":1164},"2026-04-15",48.592,48.598,48.575,0.073,0.15,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":942,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",48.040001,48.57,48.022999,48.525,0.909,2900,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":772,"transactions":9,"vwap":1179},"2026-04-13",46.9,47.616,0.415,0.88,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-10",47.33,47.201,0.018,0.04,1200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1076,"volume":889,"transactions":9,"vwap":1194},"2026-04-09",46.92,47.27,46.585,47.183,0.007,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",47.14,47.35,46.975,47.176,2.481,5.55,10100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":950,"percent_change":1159,"volume":1037,"transactions":9,"vwap":1208},"2026-04-07",44.22,44.695,44.049999,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1088,"transactions":9,"vwap":1215},"2026-04-06",44.45,44.81,44.35,44.505,0.56,1.27,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",43.56,44.2,43.24,43.945,-0.734,-1.64,8100,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-01",44.64,44.985,44.679,0.483,1.09,18600,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":814,"transactions":9,"vwap":1238},"2026-03-31",42.96,44.196,1.676,3.94,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1022,"transactions":9,"vwap":1244},"2026-03-30",43.16,42.52,-0.458,-1.07,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":793,"transactions":9,"vwap":1251},"2026-03-27",43.07,42.87,42.978,-0.278,-0.64,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":1128,"transactions":9,"vwap":1258},"2026-03-26",44.040001,44.24,43.256,-1.624,-3.62,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-25",45.14,45.17,44.74,44.88,0.688,1.56,12000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-24",44.47,44.108,44.192,-0.718,-1.6,12800,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":868,"transactions":9,"vwap":1282},"2026-03-23",44.62,45.099998,44.91,1.535,3.54,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":736,"volume":853,"transactions":9,"vwap":1288},"2026-03-20",44.060001,43.375,-1.67,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-19",44.13,45.044998,-0.035,-0.08,10300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",45.72,45.725,45.080002,-0.84,-1.83,8700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-17",46.029999,46.084,45.795,45.92,0.279,0.61,6900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-16",45.655,45.745,45.569,45.641,1.28,2.89,6700,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-13",45.165,44.32,44.361,-0.259,-0.58,7100,{"date":1332,"open":1333,"high":1333,"low":1214,"close":1280,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1280},"2026-03-12",45.37,-1.556,-3.37,27500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":260,"volume":1344,"transactions":9,"vwap":1342},"2026-03-11",46.21,46.268,45.737,46.176,0.217,44000,{"date":1346,"open":1347,"high":1191,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",46.53,45.959,0.369,0.81,72000,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-09",44.19,45.66,43.957,45.59,0.933,2.09,13500,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",44.395,45.055,44.657,-0.359,-0.8,7300,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",45.28,45.82,44.402,45.015999,-1.305,-2.82,38300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-04",45.77,46.835,45.69,46.321,0.65,1.42,1193000,{"date":1388,"open":1266,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-03",45.86,44.685,45.671,-2.272,-4.74,3400,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1088,"transactions":9,"vwap":1399},"2026-03-02",47.45,48.02,47.943,-0.845,-1.73,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":349,"volume":1409,"transactions":9,"vwap":1407},"2026-02-27",48.6,48.87,48.4,48.788,-0.187,8600,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":881,"transactions":9,"vwap":1414},"2026-02-26",49.41,48.44,48.975,-0.402,-0.81,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":1422,"percent_change":23,"volume":988,"transactions":9,"vwap":1420},"2026-02-25",49.34,49.377,49.29,0.467,{"date":1424,"open":1171,"high":1425,"low":1171,"close":1100,"change":1426,"percent_change":1153,"volume":1427,"transactions":9,"vwap":1100},"2026-02-24",48.95,0.855,6300,{"date":1429,"open":1430,"high":1430,"low":1398,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-23",48.54,48.055,-0.466,-0.96,5500,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",47.53,48.55,48.521,1.002,2.11,11200,{"date":1444,"open":1184,"high":1445,"low":1184,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-19",47.61,47.519,-0.195,-0.41,7200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-18",47.935,48.09,47.68,47.714,0.275,0.58,61500,{"date":1460,"open":1461,"high":1445,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-17",47.23,46.923,47.439,-0.208,-0.44,6400,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1216,"volume":1473,"transactions":9,"vwap":1471},"2026-02-13",47.16,47.71,47.647,0.265,5100,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1055,"volume":1479,"transactions":9,"vwap":1477},"2026-02-12",48.18,47.382,-0.605,4800,{"date":1481,"open":1482,"high":1398,"low":1454,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-11",47.84,47.987,0.727,1.54,7400,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":896,"volume":1494,"transactions":9,"vwap":1492},"2026-02-10",47.24,47.47,47.15,47.26,0.074,3000,{"date":1496,"open":1497,"high":1199,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-09",47.064999,47.186,0.236,0.5,12600,{"date":1503,"open":1504,"high":1198,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",46.34,46.95,1.361,2.99,9600,{"date":1510,"open":1511,"high":1310,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-05",45.58,45.589,-0.279,-0.61,11900,{"date":1517,"open":1518,"high":1519,"low":1309,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-04",46.548,46.56,45.868,-0.658,-1.41,5300,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1409,"transactions":9,"vwap":1528},"2026-02-03",46.65,46.105,46.526,0.262,0.57,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":280,"volume":1538,"transactions":9,"vwap":1536},"2026-02-02",45.965,46.42,45.722,46.264,0.203,40900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-30",46.705,45.88,46.061001,-1.012,-2.15,5000,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":999,"volume":1553,"transactions":9,"vwap":1551},"2026-01-29",47.59,46.6,47.073002,-0.298,110500,{"date":1555,"open":1461,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-28",47.65,47.080002,47.371,0.364,16000,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1043,"transactions":9,"vwap":1564},"2026-01-27",46.71,47.007,0.92,2,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1187,"percent_change":1573,"volume":1135,"transactions":9,"vwap":1572},"2026-01-26",46.07,46.31,46.032001,46.087002,0.09,{"date":1575,"open":1357,"high":1576,"low":1577,"close":1578,"change":210,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-23",46.18,45.579,46.047001,0.46,28700,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":793,"transactions":9,"vwap":1586},"2026-01-22",45.76,46,45.74,45.837,0.436,0.96,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1473,"transactions":9,"vwap":1594},"2026-01-21",45.248,45.65,45.12,45.401,0.733,1.64,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1433,"volume":1604,"transactions":9,"vwap":1602},"2026-01-20",44.69,45.060001,44.66,44.668,-0.433,4300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-16",44.99,45.34,44.945,45.101,-0.134,-0.3,8200,{"date":1615,"open":1616,"high":1333,"low":1593,"close":1617,"change":1618,"percent_change":1619,"volume":1014,"transactions":9,"vwap":1617},"2026-01-15",45.25,45.235,0.289,0.64,{"date":1621,"open":1622,"high":1623,"low":1265,"close":1624,"change":1625,"percent_change":1626,"volume":772,"transactions":9,"vwap":1624},"2026-01-14",44.79,45.0099983,44.946,0.115,0.26,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-13",45.22,44.76,44.831,-0.343,-0.76,4400,{"date":1636,"open":1637,"high":1616,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1546,"transactions":9,"vwap":1639},"2026-01-12",44.795,44.77,45.174,0.655,1.47,{"date":1643,"open":1214,"high":1644,"low":1292,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",44.8,44.519,0.164,0.37,16800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1167,"volume":868,"transactions":9,"vwap":1652},"2026-01-08",44.23,44.355,44.14,0.067,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-07",44.31,44.49,44.17,44.288,-0.407,-0.91,14200,{"date":1665,"open":1599,"high":1666,"low":1667,"close":1208,"change":1668,"percent_change":45,"volume":1546,"transactions":9,"vwap":1208},"2026-01-06",44.808,44.55,0.444,{"date":1670,"open":1256,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1217,"volume":793,"transactions":9,"vwap":1671},"2026-01-05",44.251,43.96,0.556,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-02",43.71,43.5,43.695,1.051,2.46,12500,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":780,"transactions":9,"vwap":1686},"2025-12-31",42.73,42.6,42.644,-0.065,-0.15,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":280,"volume":1696,"transactions":9,"vwap":1694},"2025-12-30",42.704,42.74,42.655,42.709,0.187,1800,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-29",42.524,42.36,42.522,-0.121,-0.28,3700,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1043,"transactions":9,"vwap":1709},"2025-12-26",42.528,42.72,42.643,0.287,0.68,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-24",42.335,42.356,0.034,0.08,600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1457,"volume":1226,"transactions":9,"vwap":1724},"2025-12-23",42.080002,42.37,42.060001,42.322,0.244,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1619,"volume":1733,"transactions":9,"vwap":1731},"2025-12-22",42.02,42.14,41.87,42.077999,0.269,11700,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-19",41.5,42,41.809,0.404,0.98,41600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1014,"transactions":9,"vwap":1747},"2025-12-18",41.51,41.65,41.36,41.405,0.537,1.31,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":570,"volume":1160,"transactions":9,"vwap":1754},"2025-12-17",41.385,40.83,40.868,-0.317,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":874,"transactions":9,"vwap":1761},"2025-12-16",41.28,41.308,41.060001,41.185,-0.304,-0.73,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":814,"transactions":9,"vwap":1767},"2025-12-15",41.85,41.489,-0.067,-0.16,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":758,"transactions":9,"vwap":1773},"2025-12-12",42.141,41.556,-0.501,-1.19,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1479,"transactions":9,"vwap":1780},"2025-12-11",41.931,42.16,42.056999,-0.21,-0.5,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1786,"change":1788,"percent_change":1789,"volume":786,"transactions":9,"vwap":1786},"2025-12-10",41.997,42.267,41.95,0.466,1.11,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":793,"transactions":9,"vwap":1795},"2025-12-09",41.669,41.81,41.617,41.801,-0.085,-0.2,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1781,"volume":1175,"transactions":9,"vwap":1803},"2025-12-08",41.891,41.905,41.76,41.886,-0.088,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1043,"transactions":9,"vwap":1809},"2025-12-05",42.22,41.96,41.974,0.354,0.85,{"date":1813,"open":1814,"high":1745,"low":1815,"close":1816,"change":1817,"percent_change":107,"volume":1304,"transactions":9,"vwap":1816},"2025-12-04",41.59,41.464,41.62,0.027,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":874,"transactions":9,"vwap":1823},"2025-12-03",41.55,41.61,41.535,41.593,-0.012,-0.03,{"date":1827,"open":1766,"high":1766,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1296,"transactions":9,"vwap":1829},"2025-12-02",41.52,41.605,0.019,0.05,{"date":1833,"open":1834,"high":1802,"low":1835,"close":1836,"change":1186,"percent_change":1187,"volume":1837,"transactions":9,"vwap":1836},"2025-12-01",41.43,41.38,41.586,8000,{"date":1839,"open":1814,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":107,"volume":1844,"transactions":9,"vwap":1842},"2025-11-28",41.68,41.49,41.568,0.023,61100,{"date":1846,"open":1736,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":801,"transactions":9,"vwap":1849},"2025-11-26",41.7,41.42,41.545,0.356,0.86,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-25",40.93,41.27,41.189,-0.705,-1.68,9200,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1863,"change":1865,"percent_change":1740,"volume":772,"transactions":9,"vwap":1863},"2025-11-24",41.725,41.894,41.591,0.408,{"date":1867,"open":1848,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1696,"transactions":9,"vwap":1870},"2025-11-21",41.53,41.099998,41.486,-0.052,-0.13,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-20",42.78,41.538,-0.525,-1.25,4000,{"date":1881,"open":1807,"high":1807,"low":1882,"close":1883,"change":1884,"percent_change":579,"volume":793,"transactions":9,"vwap":1883},"2025-11-19",41.99,42.063,-0.17,{"date":1886,"open":1737,"high":1887,"low":1737,"close":1888,"change":1889,"percent_change":1890,"volume":1135,"transactions":9,"vwap":1888},"2025-11-18",42.33,42.233,-0.207,-0.49,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1103,"volume":1188,"transactions":9,"vwap":1895},"2025-11-17",42.813,42.93,42.44,-0.493,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-11-14",42.84,43.099998,42.933,-0.025,-0.06,700,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":874,"transactions":9,"vwap":1909},"2025-11-13",43.465,42.92,42.958,-0.495,-1.14,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1076,"volume":1043,"transactions":9,"vwap":1917},"2025-11-12",43.445,43.46,43.36,43.453,0.003,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":112,"volume":780,"transactions":9,"vwap":1924},"2025-11-11",43.395,43.588,43.35,43.45,-0.003,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1917,"change":1931,"percent_change":1932,"volume":1394,"transactions":9,"vwap":1917},"2025-11-10",43.285,43.48,43.081001,0.806,1.89,{"date":1934,"open":1935,"high":1936,"low":1895,"close":1936,"change":1937,"percent_change":1938,"volume":1696,"transactions":9,"vwap":1936},"2025-11-07",42.463,42.647,-0.205,-0.48,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1416,"volume":845,"transactions":9,"vwap":1942},"2025-11-06",43.23,42.852,-0.351,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1811,"volume":951,"transactions":9,"vwap":1948},"2025-11-05",42.99,43.205,43.203,0.366,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":1303,"volume":988,"transactions":9,"vwap":1954},"2025-11-04",43.11,43.25,42.837,-0.798,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1711,"volume":1962,"transactions":9,"vwap":1960},"2025-11-03",43.54,43.77,43.635,0.295,9100,{"date":1964,"open":1965,"high":1966,"low":1941,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-10-31",43.295,43.41,43.34,-0.127,-0.29,3200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-30",43.47,43.59,43.467,-0.457,-1.04,25000,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1984,"percent_change":1647,"volume":821,"transactions":9,"vwap":1983},"2025-10-29",43.92,44.198,43.924,0.162,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1110,"percent_change":510,"volume":758,"transactions":9,"vwap":1989},"2025-10-28",43.52,43.795,43.762,{"date":1991,"open":1992,"high":1993,"low":1220,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-10-27",43.591,43.82,43.81,0.42,0.97,8400,{"date":1999,"open":2000,"high":2001,"low":1941,"close":2002,"change":520,"percent_change":559,"volume":1962,"transactions":9,"vwap":2002},"2025-10-24",43.345,43.4,43.39,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":926,"transactions":9,"vwap":2006},"2025-10-23",42.97,43.060001,0.399,0.94,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-22",42.8,42.94,42.42,42.661,-0.078,-0.18,17400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1523,"transactions":9,"vwap":2022},"2025-10-21",42.775,42.621,42.739,-0.372,-0.86,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":1588,"volume":1494,"transactions":9,"vwap":2029},"2025-10-20",42.7,43.19,43.111,0.411,{"date":2032,"open":2033,"high":1684,"low":2033,"close":2027,"change":2034,"percent_change":1457,"volume":2035,"transactions":9,"vwap":2027},"2025-10-17",42.25,0.246,148400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":780,"transactions":9,"vwap":2041},"2025-10-16",42.575,42.69,42.38,42.454,0.215,0.51,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1135,"transactions":9,"vwap":2049},"2025-10-15",42.23,42.295,42.07,42.239,0.659,1.58,{"date":2053,"open":2054,"high":1745,"low":2054,"close":2055,"change":2056,"percent_change":1246,"volume":988,"transactions":9,"vwap":2055},"2025-10-14",41.439,41.58,-0.45,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":959,"transactions":9,"vwap":2062},"2025-10-13",41.86,42.040001,41.846,42.029999,1.353,3.33,{"date":2066,"open":2067,"high":2067,"low":26,"close":26,"change":1276,"percent_change":2068,"volume":935,"transactions":9,"vwap":26},"2025-10-10",42.24,-3.78,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":868,"transactions":9,"vwap":2073},"2025-10-09",42.645,42.19,42.277,-0.403,-0.94,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":643,"percent_change":1384,"volume":1135,"transactions":9,"vwap":2081},"2025-10-08",42.45,42.765,42.391,42.68,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":999,"volume":1634,"transactions":9,"vwap":2086},"2025-10-07",42.81,42.319,42.404,-0.268,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-06",42.59,42.76,42.672,0.102,0.24,5600,{"date":2097,"open":2098,"high":2090,"low":2098,"close":2099,"change":2100,"percent_change":152,"volume":828,"transactions":9,"vwap":2099},"2025-10-03",42.41,42.57,0.148,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-02",42.515,42.29,42.422,0.283,0.67,6800,{"date":2110,"open":1728,"high":1729,"low":2111,"close":2112,"change":2113,"percent_change":38,"volume":2114,"transactions":9,"vwap":2112},"2025-10-01",41.92,42.139,0.307,8300,{"date":2116,"open":2055,"high":2117,"low":2055,"close":2118,"change":2119,"percent_change":644,"volume":1613,"transactions":9,"vwap":2118},"2025-09-30",41.84,41.832,0.227,{"date":2121,"open":2122,"high":2123,"low":1736,"close":1829,"change":2124,"percent_change":1740,"volume":868,"transactions":9,"vwap":1829},"2025-09-29",41.514,41.675,0.405,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2128},"2025-09-26",41.02,41.2,40.88,-0.137,-0.33,4900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":418,"volume":2140,"transactions":9,"vwap":2138},"2025-09-25",41.3,41.34,41.24,41.337,-0.194,32700,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":1188,"transactions":9,"vwap":2145},"2025-09-24",41.71,41.525,41.531,-0.106,-0.25,{"date":2149,"open":1730,"high":1730,"low":1814,"close":2150,"change":2151,"percent_change":301,"volume":786,"transactions":9,"vwap":2150},"2025-09-23",41.637,0.009,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":835,"volume":2159,"transactions":9,"vwap":2157},"2025-09-22",41.401,41.63,41.37,41.628,0.2,29100,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":978,"percent_change":2166,"volume":1879,"transactions":9,"vwap":2165},"2025-09-19",41.322,41.511,41.32,41.428,-0.27,{"date":2168,"open":2169,"high":1820,"low":2170,"close":2171,"change":510,"percent_change":2172,"volume":1226,"transactions":9,"vwap":2171},"2025-09-18",41.387,41.358,41.542,-0.26,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":190,"volume":2180,"transactions":9,"vwap":2178},"2025-09-17",41.625,41.83,41.592,41.652,0.163,25700,{"date":2182,"open":2128,"high":1767,"low":2128,"close":1767,"change":2183,"percent_change":66,"volume":793,"transactions":9,"vwap":1767},"2025-09-16",0.371,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":643,"percent_change":1711,"volume":821,"transactions":9,"vwap":2188},"2025-09-15",40.91,41.19,41.118,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":820,"volume":1160,"transactions":9,"vwap":2194},"2025-09-12",40.799,40.92,40.79,40.842,0.049,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":766,"transactions":9,"vwap":2200},"2025-09-11",40.852,40.75,40.793,0.506,1.26,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":122,"percent_change":2208,"volume":814,"transactions":9,"vwap":2207},"2025-09-10",40.43,40.259,40.287,0.62,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":469,"volume":1188,"transactions":9,"vwap":2214},"2025-09-09",40.02,40.09,39.941,40.036999,0.278,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1181,"volume":1014,"transactions":9,"vwap":2219},"2025-09-08",39.615,39.759,39.52,0.348,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":117,"volume":911,"transactions":9,"vwap":2225},"2025-09-05",39.21,39.411,0.441,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":2233,"volume":772,"transactions":9,"vwap":2230},"2025-09-04",38.814,38.97,38.66,-0.143,-0.37,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1160,"transactions":9,"vwap":2239},"2025-09-03",39.035,39.129,38.93,39.113,0.23,0.59,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":1295,"volume":1508,"transactions":9,"vwap":2246},"2025-09-02",38.69,38.9,38.883,-0.031,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":2254,"volume":874,"transactions":9,"vwap":2252},"2025-08-29",38.8,38.92,38.914,-0.253,-0.65,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":873,"percent_change":2260,"volume":758,"transactions":9,"vwap":2258},"2025-08-28",39.13,39.167,38.983,0.54,{"date":2262,"open":2251,"high":2263,"low":2251,"close":2263,"change":2264,"percent_change":2265,"volume":174,"transactions":9,"vwap":2263},"2025-08-27",38.958,-0.325,-0.83,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2147,"volume":821,"transactions":9,"vwap":2270},"2025-08-26",39.305,39.25,39.283,-0.097,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1448,"volume":758,"transactions":9,"vwap":2277},"2025-08-25",39.47,39.648,39.3,39.38,-0.162,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":1043,"transactions":9,"vwap":2282},"2025-08-22",39.29,39.542,0.76,1.96,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":1687,"percent_change":1884,"volume":821,"transactions":9,"vwap":2288},"2025-08-21",38.76,38.782,{"date":2290,"open":2230,"high":2230,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":780,"transactions":9,"vwap":2292},"2025-08-20",38.73,38.847,-0.093,-0.24,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":1479,"transactions":9,"vwap":2300},"2025-08-19",39.104,39.228,38.86,38.94,-0.322,-0.82,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2042,"percent_change":644,"volume":786,"transactions":9,"vwap":2307},"2025-08-18",39.16,39.35,39.262,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2312,"change":2313,"percent_change":896,"volume":1970,"transactions":9,"vwap":2312},"2025-08-15",39.23,39.235,39.047001,0.062,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":2317,"percent_change":199,"volume":1718,"transactions":9,"vwap":2316},"2025-08-14",38.985,-0.415,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1022,"transactions":9,"vwap":2323},"2025-08-13",39.505,39.55,39.36,39.4,0.406,1.04,{"date":2327,"open":2328,"high":2329,"low":2231,"close":2330,"change":2331,"percent_change":82,"volume":2095,"transactions":9,"vwap":2330},"2025-08-12",38.673,39.049999,38.994,0.514,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2338,"volume":780,"transactions":9,"vwap":2336},"2025-08-11",38.59,38.6,38.48,-0.135,-0.35,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":1186,"percent_change":1831,"volume":1135,"transactions":9,"vwap":2342},"2025-08-08",38.515,38.615,38.47,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":757,"volume":1546,"transactions":9,"vwap":2348},"2025-08-07",38.695,38.5,38.597,0.306,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2158,"volume":1696,"transactions":9,"vwap":2354},"2025-08-06",38.12,38.31,38.291,0.078,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2359,"change":2361,"percent_change":1216,"volume":1634,"transactions":9,"vwap":2359},"2025-08-05",38.15,38.213,38.13,0.214,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":2367,"percent_change":45,"volume":821,"transactions":9,"vwap":2366},"2025-08-04",37.97,38.097,37.999,0.375,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":1494,"transactions":9,"vwap":2371},"2025-08-01",37.49,37.624,-0.321,-0.85,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1187,"volume":2380,"transactions":9,"vwap":2378},"2025-07-31",38.080002,37.9,37.945,0.015,2300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":1433,"volume":911,"transactions":9,"vwap":2385},"2025-07-30",38.28,38.33,37.93,-0.368,{"date":2388,"open":2389,"high":2390,"low":2383,"close":2391,"change":2392,"percent_change":1825,"volume":1022,"transactions":9,"vwap":2391},"2025-07-29",38.3,38.35,38.298,-0.011,{"date":2394,"open":2395,"high":2390,"low":2360,"close":2396,"change":2397,"percent_change":2265,"volume":1859,"transactions":9,"vwap":2396},"2025-07-28",38.281,38.309,-0.319,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2271,"percent_change":2147,"volume":1043,"transactions":9,"vwap":2401},"2025-07-25",38.55,38.628,38.525,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1781,"percent_change":1095,"volume":951,"transactions":9,"vwap":2408},"2025-07-24",38.79,38.81,38.648,38.725,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":1043,"transactions":9,"vwap":2412},"2025-07-23",38.68,38.935,0.453,1.18,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":510,"volume":2421,"transactions":9,"vwap":2419},"2025-07-22",38.18,38.579,38.482,-0.043,10200,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2402,"change":2426,"percent_change":379,"volume":1696,"transactions":9,"vwap":2402},"2025-07-21",38.46,38.65,0.285,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1076,"percent_change":434,"volume":821,"transactions":9,"vwap":2432},"2025-07-18",38.44,38.49,38.22,38.24,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":142,"volume":1634,"transactions":9,"vwap":2437},"2025-07-17",38.19,38.27,38.23,0.123,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":2444,"percent_change":2241,"volume":2445,"transactions":9,"vwap":2442},"2025-07-16",37.98,38.107,37.741,0.223,19200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1181,"volume":2453,"transactions":9,"vwap":2451},"2025-07-15",37.87,37.891,37.77,37.884,0.332,9300,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2093,"percent_change":539,"volume":1234,"transactions":9,"vwap":2458},"2025-07-14",37.38,37.68,37.552,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":2233,"volume":2465,"transactions":9,"vwap":2463},"2025-07-11",37.56,37.617,37.45,-0.14,12200,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":820,"volume":1473,"transactions":9,"vwap":2471},"2025-07-10",37.53,37.603,37.51,37.59,0.045,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2476,"change":2478,"percent_change":1573,"volume":1082,"transactions":9,"vwap":2476},"2025-07-09",37.54,37.545,37.41,0.035,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2470,"change":2240,"percent_change":2208,"volume":1111,"transactions":9,"vwap":2470},"2025-07-08",37.65,37.484,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":2488,"percent_change":2489,"volume":1879,"transactions":9,"vwap":2487},"2025-07-07",37.46,37.62,37.28,-0.569,-1.5,{"date":2491,"open":2492,"high":2448,"low":2493,"close":2494,"change":2495,"percent_change":127,"volume":2496,"transactions":9,"vwap":2494},"2025-07-03",37.81,37.8,37.849,0.152,9900,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2500,"change":2501,"percent_change":360,"volume":935,"transactions":9,"vwap":2500},"2025-07-02",37.36,37.697,0.136,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2240,"volume":2095,"transactions":9,"vwap":2506},"2025-07-01",37.612,37.43,37.561,0.088,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":2514,"volume":1704,"transactions":9,"vwap":2511},"2025-06-30",37.37,37.473,37.302,0.063,0.17,{"date":2516,"open":2463,"high":2517,"low":2518,"close":2477,"change":2519,"percent_change":2520,"volume":1135,"transactions":9,"vwap":2477},"2025-06-27",37.555,37.4,-0.119,-0.32,{"date":2522,"open":2505,"high":2523,"low":2505,"close":2524,"change":2525,"percent_change":1530,"volume":2526,"transactions":9,"vwap":2524},"2025-06-26",37.567,37.529,0.212,58000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1654,"percent_change":2533,"volume":1088,"transactions":9,"vwap":2532},"2025-06-25",37.26,37.34,37.23,37.317,0.18,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2008,"percent_change":2539,"volume":1330,"transactions":9,"vwap":2538},"2025-06-24",36.99,37.39,37.25,2.59,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":1565,"volume":2546,"transactions":9,"vwap":2544},"2025-06-23",35.96,36.335,36.31,0.331,14800,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":889,"transactions":9,"vwap":2551},"2025-06-20",36.3,35.97,35.979,-0.261,-0.72,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2558,"change":1871,"percent_change":2464,"volume":772,"transactions":9,"vwap":2558},"2025-06-18",36.321,36.332,36.24,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":828,"transactions":9,"vwap":2564},"2025-06-17",36.511,36.62,36.23,36.292,-0.474,-1.29,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":2572,"percent_change":1385,"volume":814,"transactions":9,"vwap":2571},"2025-06-16",36.832,37,36.766,0.516,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":2579,"volume":868,"transactions":9,"vwap":2577},"2025-06-13",36.18,36.41,36.25,-0.598,-1.62,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":718,"volume":828,"transactions":9,"vwap":2585},"2025-06-12",36.82,36.87,36.75,36.848,-0.007,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":2592,"percent_change":360,"volume":1494,"transactions":9,"vwap":2591},"2025-06-11",36.83,36.915,36.855,0.134,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2241,"volume":2600,"transactions":9,"vwap":2598},"2025-06-10",36.63,36.73,36.56,36.721,0.216,8500,{"date":2602,"open":2557,"high":2603,"low":2604,"close":2605,"change":2113,"percent_change":1811,"volume":2606,"transactions":9,"vwap":2605},"2025-06-09",36.559,36.33,36.505,8900,{"date":2608,"open":2609,"high":2558,"low":2610,"close":2611,"change":2612,"percent_change":190,"volume":814,"transactions":9,"vwap":2611},"2025-06-06",36.099998,36.042,36.198,0.14,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":280,"volume":780,"transactions":9,"vwap":2618},"2025-06-05",36.13,36.189,36.029999,36.057999,0.159,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":926,"transactions":9,"vwap":2624},"2025-06-04",35.74,35.9,35.899,0.482,1.36,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":190,"volume":814,"transactions":9,"vwap":2632},"2025-06-03",35.374,35.45,35.371,35.417,0.137,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2638,"change":2639,"percent_change":1573,"volume":2640,"transactions":9,"vwap":2638},"2025-06-02",35.099998,35.391,35.28,0.031,14700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":2023,"percent_change":1977,"volume":793,"transactions":9,"vwap":2644},"2025-05-30",35.11,35.249,34.97,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":874,"transactions":9,"vwap":2650},"2025-05-29",35.75,35.596,35.621,0.107,0.3,{"date":2654,"open":2655,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":758,"transactions":9,"vwap":2657},"2025-05-28",35.6,35.422,35.514,-0.153,-0.43,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1884,"volume":1368,"transactions":9,"vwap":2665},"2025-05-27",35.585,35.756,35.57,35.667,-0.061,{"date":2668,"open":2669,"high":2670,"low":2655,"close":2671,"change":2672,"percent_change":800,"volume":766,"transactions":9,"vwap":2671},"2025-05-23",35.602,35.73,35.728,0.105,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":407,"percent_change":399,"volume":1226,"transactions":9,"vwap":2677},"2025-05-22",35.39,35.69,35.623,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2681,"change":2682,"percent_change":1903,"volume":2683,"transactions":9,"vwap":2681},"2025-05-21",35.995,35.743,-0.022,800,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":1687,"percent_change":2016,"volume":868,"transactions":9,"vwap":2688},"2025-05-20",35.63,35.79,35.765,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2692,"change":2693,"percent_change":950,"volume":1082,"transactions":9,"vwap":2692},"2025-05-19",35.44,35.83,0.069,{"date":2695,"open":2696,"high":2696,"low":2697,"close":2698,"change":1007,"percent_change":2699,"volume":766,"transactions":9,"vwap":2698},"2025-05-16",35.8,35.693,35.761,-0.07,{"date":2701,"open":2702,"high":2687,"low":2703,"close":2704,"change":1295,"percent_change":979,"volume":793,"transactions":9,"vwap":2704},"2025-05-15",35.77,35.65,35.787,{"date":2706,"open":2692,"high":2707,"low":2692,"close":2707,"change":2708,"percent_change":1530,"volume":951,"transactions":9,"vwap":2707},"2025-05-14",35.867,0.202,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2713,"change":1020,"percent_change":1579,"volume":1879,"transactions":9,"vwap":2713},"2025-05-13",35.435,35.711,35.665,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":1350,"percent_change":2719,"volume":1160,"transactions":9,"vwap":2718},"2025-05-12",35.372,35.53,35.5,2.33,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2723,"change":2724,"percent_change":360,"volume":1188,"transactions":9,"vwap":2723},"2025-05-09",34.83,34.69,0.126,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2729,"change":2730,"percent_change":1076,"volume":959,"transactions":9,"vwap":2729},"2025-05-08",34.61,34.7,34.564,0.004,{"date":2732,"open":2733,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":821,"transactions":9,"vwap":2735},"2025-05-07",34.66,34.44,34.56,-0.425,-1.21,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2743,"percent_change":1781,"volume":828,"transactions":9,"vwap":2742},"2025-05-06",34.85,35.064999,34.985,-0.075,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":800,"percent_change":2750,"volume":1269,"transactions":9,"vwap":2749},"2025-05-05",35.12,35.175,35.049999,35.060001,0.83,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2114,"transactions":9,"vwap":2756},"2025-05-02",34.73,34.79,34.64,34.77,0.945,2.79,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2730,"percent_change":1076,"volume":1560,"transactions":9,"vwap":2763},"2025-05-01",33.66,33.92,33.825,{"date":2765,"open":176,"high":2766,"low":176,"close":2766,"change":2501,"percent_change":127,"volume":814,"transactions":9,"vwap":2766},"2025-04-30",33.821,{"date":2768,"open":2761,"high":2769,"low":2761,"close":2770,"change":2771,"percent_change":1647,"volume":1427,"transactions":9,"vwap":2770},"2025-04-29",33.76,33.685,0.125,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2730,"percent_change":1076,"volume":1330,"transactions":9,"vwap":2777},"2025-04-28",33.502,33.65,33.43,33.56,{"date":2779,"open":2780,"high":2781,"low":2780,"close":2781,"change":2782,"percent_change":979,"volume":786,"transactions":9,"vwap":2781},"2025-04-25",33.391,33.556,-0.074,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":102,"volume":2606,"transactions":9,"vwap":2788},"2025-04-24",33.48,33.677,33.29,33.63,0.335,{"date":2791,"open":2785,"high":2792,"low":2793,"close":2793,"change":2794,"percent_change":2795,"volume":1394,"transactions":9,"vwap":2793},"2025-04-23",33.54,33.295,0.475,1.45,{"date":180,"open":176,"high":2797,"low":176,"close":2798,"change":896,"percent_change":52,"volume":2546,"transactions":9,"vwap":2798},33.055,32.82]