[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMC":3,"homepage-market-summary":30,"stock-historical-EMC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMC","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},"Global X Emerging Markets Great Consumer ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4125,0.15496,"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},37.57,37.59,37.6,37.53,37.202,0.368,0.99,940.144332,39.3,27.88,9523.720949252,84.9,849,{"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},25.472,8706,3177630.237313,45.9,"2025-04-22",[182,185,194,203,213,223,233,241,251,262,272,283,292,302,311,321,331,342,352,363,371,382,391,401,410,419,428,438,447,457,464,473,483,493,503,512,520,528,537,547,555,565,574,583,593,604,614,623,633,642,653,663,674,682,691,700,710,717,728,736,741,749,757,765,773,781,789,794,802,809,817,825,831,837,844,851,858,866,874,881,888,895,901,907,916,924,932,938,947,954,957,963,969,978,984,992,999,1005,1012,1019,1027,1036,1043,1051,1058,1065,1072,1078,1085,1091,1100,1105,1112,1119,1125,1133,1141,1149,1156,1162,1168,1175,1183,1190,1198,1205,1213,1220,1229,1235,1243,1252,1260,1269,1276,1284,1293,1301,1307,1315,1324,1330,1338,1345,1354,1361,1369,1377,1384,1390,1398,1404,1410,1415,1422,1428,1434,1439,1446,1454,1461,1468,1473,1480,1486,1490,1497,1503,1510,1517,1524,1530,1534,1541,1548,1553,1559,1567,1574,1583,1591,1598,1604,1610,1615,1620,1627,1633,1640,1646,1654,1661,1668,1673,1680,1684,1690,1697,1705,1712,1720,1726,1733,1739,1747,1753,1760,1767,1772,1777,1782,1787,1793,1800,1805,1813,1821,1829,1836,1844,1850,1855,1863,1868,1875,1880,1887,1893,1899,1904,1910,1915,1920,1927,1933,1939,1942,1949,1953,1958,1964,1969,1975,1982,1989,1994,2000,2005,2009,2016,2021,2025,2030,2036,2043,2049,2055,2061,2067,2072,2079,2085,2090,2096,2103,2108,2113,2116,2121,2127,2134,2142,2146,2153,2158,2165,2169,2175,2177,2183,2187,2193,2200,2206,2210,2216,2225,2232,2239,2245,2251,2255,2261,2269,2277,2282,2287,2293,2300,2305,2309,2313,2318,2322,2327,2331,2337,2343,2348,2353,2358,2364,2370,2374,2380,2385,2388,2392,2397,2401,2406,2411,2418,2424,2428,2434,2441,2448,2454,2461,2469,2474,2481,2488,2493,2499,2504,2509,2515,2522,2528,2534,2539,2543,2550,2554,2558,2563,2568,2574,2578,2584,2590,2596,2603,2610,2615,2621,2627,2633,2639,2643,2649,2654,2660],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},30,37.5718,{"date":186,"open":187,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",36.925,36.87,-0.008,-0.02,3209.896804,57,36.9653,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":72,"volume":200,"transactions":201,"vwap":202},"2026-09-30",37.46,37.17,37.21,-0.408,5372.4987,69,37.2544,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.64,37.39,37.618,-0.012,-0.03,2531.2817,33,37.5585,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",37.63,37.84,37.31,-0.3823,-1.01,11593.803545,155,37.5864,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":23,"volume":230,"transactions":231,"vwap":232},"2026-09-25",37.93,38.11,37.83,38.0123,0.3723,2992.2726,44,37.9635,{"date":234,"open":227,"high":227,"low":235,"close":205,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",37.6085,-0.2022,-0.53,4355.349083,53,37.6512,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",38.29,37.755,37.8422,-0.8724,-2.25,4013.2986,56,37.944,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",38.44,38.74,38.38,38.7146,0.2901,0.75,6954.8146,86,38.561,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",38.08,38.4245,38.06,1.2108,3.25,4906.081649,87,38.3291,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",36.95,37.22,36.88,37.2137,0.0768,0.21,5406.2726,106,37.1003,{"date":284,"open":285,"high":198,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",37.1,37.1369,0.6626,1.82,2211.675639,42,37.1798,{"date":293,"open":294,"high":274,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",36.74,36.27,36.4743,0.0816,0.22,4264.4206,70,36.6322,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":249,"vwap":310},"2026-09-15",36.31,36.41,36.3927,-0.2571,-0.7,2061.2996,36.3815,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",36.54,36.8484,36.6498,-0.938,-2.5,1845.3616,40,36.7652,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",37.65,37.48,37.5878,0.5378,1.45,13927.0766,109,37.5785,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",37.08,37.12,37.0301,37.05,-0.72,-1.91,3286.9496,54,37.0795,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",37.9,37.91,37.77,-0.39,-1.02,4810.2986,47,37.8476,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",38.22,38.33,38.12,38.16,0.07,0.18,1510.7956,50,38.2264,{"date":364,"open":17,"high":365,"low":17,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",38.09,0.5786,1.54,3769.8256,49,37.9225,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",37.13,37.54,37.06,37.5114,0.2814,0.76,12710.4276,127,37.3998,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",37.03,37.23,0.1519,0.41,1326.8426,59,37.0831,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",37.16,37.4,37.0781,0.0371,0.1,3347.741091,93,37.2976,{"date":402,"open":373,"high":373,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",36.9701,37.041,-0.0787,-0.21,2100.2849,55,37.0178,{"date":411,"open":412,"high":412,"low":375,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",37.42,37.1197,-0.1949,-0.52,3815.164397,52,37.1463,{"date":420,"open":421,"high":422,"low":393,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",37.165,37.3146,0.1646,0.44,1830.2459,38,37.1721,{"date":429,"open":275,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",37.225,37.14,37.15,-0.0153,-0.04,2295.0619,51,37.1992,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",37.02,37.1653,0.6553,1.79,3555.6989,64,37.0464,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":231,"vwap":456},"2026-08-24",36.39,36.61,36.38,36.51,-0.54,-1.46,1235.1604,36.4926,{"date":458,"open":275,"high":275,"low":336,"close":336,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",0.2991,0.81,9676.9029,98,37.1148,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",36.704,36.7509,0.1253,0.34,408.2459,27,36.635,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",36.75,36.49,36.6256,0.3793,1.05,6779.3129,76,36.6792,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":389,"vwap":492},"2026-08-18",36.59,36.73,36.22,36.2463,-1.0437,-2.8,2716.039509,36.406,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",37.3801,37.66,37.29,0.2364,0.64,4053.387373,66,37.3974,{"date":504,"open":198,"high":198,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",36.98,37.0536,-0.0587,-0.16,1369.2459,36,37.1001,{"date":513,"open":440,"high":514,"low":440,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":319,"vwap":519},"2026-08-13",37.251828,37.1123,0.2311,0.63,897.3799,37.1631,{"date":521,"open":336,"high":336,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":340,"vwap":527},"2026-08-12",36.821,36.8812,0.5008,1.38,2048.8139,36.9453,{"date":529,"open":485,"high":530,"low":531,"close":532,"change":533,"percent_change":359,"volume":534,"transactions":535,"vwap":536},"2026-08-11",36.62,36.36,36.3804,0.064,6821.2459,103,36.4519,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",34.755,36.3538,36.3164,-0.1777,-0.49,3021.6119,81,36.1497,{"date":548,"open":295,"high":549,"low":550,"close":549,"change":551,"percent_change":517,"volume":552,"transactions":553,"vwap":554},"2026-08-07",36.4941,36.2644,0.2281,4415.2459,194,36.5108,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",36.3101,36.26,36.266,-0.3881,-1.06,1571.2749,48,36.2753,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":415,"volume":571,"transactions":572,"vwap":573},"2026-08-05",36.85,36.65,36.6541,-0.1898,4190.0519,68,36.7545,{"date":575,"open":576,"high":274,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":211,"vwap":582},"2026-08-04",36.81,36.7901,36.8439,0.9439,2.63,2580.4319,36.8497,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":59,"volume":590,"transactions":591,"vwap":592},"2026-08-03",35.44,35.97,35.385,35.9,0.4227,21799.133383,123,35.8123,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",35.94,35.95,35.19,35.4773,0.2073,0.59,4565.9119,118,35.6751,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",34.55,35.31,35.27,1.53,4.53,3670.2459,63,34.8418,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":247,"volume":621,"transactions":340,"vwap":622},"2026-07-29",34.11,34.25,33.7201,33.74,-0.7771,3509.3989,33.9588,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",34.16,34.6363,34.5171,-0.5495,-1.57,7370.72682,153,34.3858,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":436,"vwap":641},"2026-07-27",35.43,34.815484,35.0666,0.127,0.36,4321.81993,34.9497,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",35.12,35.225,34.93,34.9396,-0.4904,-1.38,4559.274358,84,35.1911,{"date":654,"open":655,"high":656,"low":657,"close":635,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",35.51,35.731,35.26,-0.4505,-1.26,22243.9219,110,35.4905,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",35.871,35.93,35.85,35.8805,-0.2684,-0.74,5143.0829,82,35.8809,{"date":675,"open":588,"high":676,"low":588,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":602,"vwap":681},"2026-07-21",36.16,36.1489,1.0566,3.01,8453.2089,36.0677,{"date":683,"open":608,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",35.3959,35.0923,0.0531,0.15,6770.5729,85,35.2645,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",34.48,35.0392,-0.4749,-1.34,3319.8319,149,34.8921,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":300,"vwap":709},"2026-07-16",35.73,35.765,35.47,35.5141,-0.7038,-1.94,4760.9819,35.5684,{"date":711,"open":676,"high":712,"low":586,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":399,"vwap":716},"2026-07-15",36.2179,-0.0349,-0.1,2861.1079,36.1647,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",36.205,36.2599,36.1752,36.2528,0.5047,1.41,940.6479,35,36.2061,{"date":729,"open":730,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":426,"vwap":735},"2026-07-13",36.13,35.7481,-1.3509,-3.64,1211.1339,35.9928,{"date":737,"open":274,"high":738,"low":274,"close":738,"change":533,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-10",37.098999,0.17,2400,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",36.94,37.106,37.035,0.247,0.67,3100,{"date":750,"open":751,"high":752,"low":753,"close":752,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":752},"2026-07-08",36.55,36.788,36.402,0.222,0.61,3000,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-07",36.37,36.68,36.566,-1.025,-2.73,2700,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",37.43,37.642,37.591,1.177,3.23,3700,{"date":774,"open":775,"high":373,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",36.93,36.11,36.414,-0.359,-0.98,9800,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",36.96,37.0099983,36.773,-0.869,-2.31,11400,{"date":790,"open":198,"high":768,"low":198,"close":768,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":768},"2026-06-30",0.687,1.86,5000,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-06-29",36.77,36.955,36.24,-0.075,-0.2,10700,{"date":803,"open":743,"high":385,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-26",36.86,37.029999,-0.355,-0.95,4600,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",38.13,37.35,37.385,0.049,0.13,7300,{"date":818,"open":812,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",37.45,37.080002,37.336,0.176,0.47,1900,{"date":826,"open":206,"high":827,"low":393,"close":393,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":393},"2026-06-23",37.52,-2.024,-5.17,9900,{"date":832,"open":833,"high":25,"low":834,"close":835,"change":836,"percent_change":815,"volume":748,"transactions":9,"vwap":835},"2026-06-22",39.2,39.11,39.184,0.052,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",38.795,39.132,1.122,2.95,3500,{"date":845,"open":846,"high":254,"low":426,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",38.56,38.0099983,-0.073,-0.19,3800,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":629,"volume":857,"transactions":9,"vwap":855},"2026-06-16",38.65,38.080002,38.083,-0.607,5200,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",38.58,38.695,38.69,1.155,3.08,1300,{"date":867,"open":868,"high":869,"low":432,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-12",37.36,37.62,37.535,0.16,0.43,6500,{"date":875,"open":305,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":876},"2026-06-11",37.375,36.275,1.419,3.95,900,{"date":882,"open":883,"high":884,"low":595,"close":885,"change":886,"percent_change":887,"volume":843,"transactions":9,"vwap":885},"2026-06-10",36.47,36.7,35.956,-0.577,-1.58,{"date":889,"open":394,"high":394,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-09",35.78,36.533,-0.107,-0.29,12300,{"date":896,"open":576,"high":897,"low":898,"close":898,"change":137,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-08",36.91,36.64,1.83,6800,{"date":902,"open":188,"high":188,"low":596,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",35.98,-2.328,-6.08,42100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",37.96,38.341,37.89,38.308,-0.197,-0.51,3900,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",38.78,38.48,38.505,-0.64,-1.63,22900,{"date":925,"open":926,"high":833,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",38.95,38.865,39.145,0.566,1.47,4100,{"date":933,"open":354,"high":934,"low":354,"close":935,"change":936,"percent_change":937,"volume":748,"transactions":9,"vwap":935},"2026-06-01",38.8,38.579,0.867,2.3,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-29",37.82,37.85,37.69,37.712,0.031,0.08,11600,{"date":948,"open":206,"high":949,"low":950,"close":951,"change":952,"percent_change":800,"volume":953,"transactions":9,"vwap":951},"2026-05-28",37.72,37.09,37.681,-0.074,5800,{"date":955,"open":346,"high":346,"low":819,"close":244,"change":754,"percent_change":600,"volume":956,"transactions":9,"vwap":244},"2026-05-27",2600,{"date":958,"open":373,"high":959,"low":373,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",37.533,1.341,3.71,3400,{"date":964,"open":487,"high":965,"low":966,"close":967,"change":112,"percent_change":209,"volume":968,"transactions":9,"vwap":967},"2026-05-22",36.29,36.19,36.192,4400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",35.79,36.3,35.75,36.202,0.249,0.69,7100,{"date":979,"open":980,"high":510,"low":980,"close":981,"change":137,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-20",35.42,35.953,1.87,2500,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-19",35.492,35.53,35.293,-0.336,-0.94,4500,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-18",35.91,35.629,-0.021,-0.06,500,{"date":1000,"open":1001,"high":1001,"low":987,"close":1002,"change":1003,"percent_change":1004,"volume":962,"transactions":9,"vwap":1002},"2026-05-15",35.92,35.65,-1.401,-3.78,{"date":1006,"open":188,"high":1007,"low":188,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",37.105,37.050999,0.115,0.31,5900,{"date":1013,"open":1014,"high":1015,"low":449,"close":1016,"change":1017,"percent_change":1018,"volume":991,"transactions":9,"vwap":1016},"2026-05-13",36.52,37.015999,36.936,0.642,1.77,{"date":1020,"open":485,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-12",36.63,35.87,36.294,-1.165,-3.11,5500,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-11",37.55,37.555,37.41,37.459,-0.041,-0.11,4300,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-08",37.34,37.5,0.802,2.19,1700,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",37.32,36.69,36.698,-0.521,-1.4,7200,{"date":1052,"open":276,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":991,"transactions":9,"vwap":1055},"2026-05-06",37.25,36.79,37.219,1.315,3.66,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":968,"transactions":9,"vwap":1062},"2026-05-05",35.69,36.018002,35.904,0.847,2.42,{"date":1066,"open":1067,"high":585,"low":1068,"close":1069,"change":1070,"percent_change":107,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",35.2,34.99,35.056999,0.02,6900,{"date":1073,"open":1074,"high":644,"low":1075,"close":1075,"change":1076,"percent_change":945,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",35.102,35.036999,0.027,8300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":38,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-30",34.6,35.0099983,34.44,2.13,13000,{"date":1086,"open":1087,"high":1087,"low":617,"close":1088,"change":209,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",34.4,34.28,-0.09,4000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-28",34.33,34.351,34.175,34.31,-0.435,-1.25,7800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":714,"percent_change":893,"volume":857,"transactions":9,"vwap":1104},"2026-04-27",34.88,34.69,34.745,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":977,"transactions":9,"vwap":1109},"2026-04-24",34.59,34.87,34.845,0.676,1.98,{"date":1113,"open":1080,"high":1080,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",33.99,34.169,-0.744,-2.13,6100,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":873,"transactions":9,"vwap":1122},"2026-04-22",34.57,34.913,0.715,2.09,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":962,"transactions":9,"vwap":1130},"2026-04-21",34.67,34.74,34.18,34.198,-0.275,-0.8,{"date":1134,"open":693,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-20",34.504,34.38,34.473,-0.315,-0.91,7700,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-17",35.11,34.76,34.788,0.678,1.99,4900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":616,"change":1154,"percent_change":1155,"volume":740,"transactions":9,"vwap":616},"2026-04-16",34.12,34.14,33.97,0.178,0.52,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1159,"change":1161,"percent_change":739,"volume":865,"transactions":9,"vwap":1159},"2026-04-15",33.85,33.932,33.847,0.058,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":931,"transactions":9,"vwap":1165},"2026-04-14",33.54,33.874,0.574,1.72,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":956,"transactions":9,"vwap":1171},"2026-04-13",32.81,33.3,32.76,0.261,0.79,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":756,"transactions":9,"vwap":1180},"2026-04-10",33.13,33.151,32.98,33.039001,0.123,0.37,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":508,"percent_change":1189,"volume":850,"transactions":9,"vwap":1188},"2026-04-09",32.69,32.985,32.53,32.916,-0.48,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-08",33.34,32.89,33.076,1.826,5.84,4700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":793,"transactions":9,"vwap":1201},"2026-04-07",31.15,31.25,30.77,0.171,0.55,{"date":1206,"open":1207,"high":1200,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-06",31,30.92,31.079,0.219,0.71,5600,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":843,"transactions":9,"vwap":1217},"2026-04-02",30.23,30.965,30.86,-0.365,-1.17,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-01",31.19,31.46,31.14,31.225,0.338,1.09,18200,{"date":1230,"open":183,"high":1231,"low":183,"close":1232,"change":1233,"percent_change":1234,"volume":968,"transactions":9,"vwap":1232},"2026-03-31",30.9,30.887,1.077,3.61,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-30",30.34,29.7,29.81,-0.455,-1.5,6400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-27",30.32,30.42,30.2,30.265,-0.185,-0.61,5100,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",31.01,30.44,30.45,-1.13,-3.58,10400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-25",31.63,31.677,31.43,31.58,0.42,1.35,8700,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1026,"transactions":9,"vwap":1273},"2026-03-24",30.94,31.28,31.16,-0.387,-1.23,{"date":1277,"open":1262,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",31.745,31.34,31.547,0.977,3.2,6200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-20",31.23,31.27,30.51,30.57,-1.04,-3.29,9600,{"date":1294,"open":1295,"high":1296,"low":1254,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-19",31.3,31.715,31.61,-0.07,-0.22,6600,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":998,"transactions":9,"vwap":1304},"2026-03-18",32.23,31.68,-0.659,-2.04,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":991,"transactions":9,"vwap":1312},"2026-03-17",32.41,32.5,32.338,32.339,0.199,0.62,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-16",32.029999,32.24,32,32.14,0.91,2.91,14100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1286,"change":714,"percent_change":1329,"volume":962,"transactions":9,"vwap":1286},"2026-03-13",31.7,31.9,31.2,-0.32,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-12",31.99,31.32,31.33,-1,-3.09,11900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1299,"volume":983,"transactions":9,"vwap":1343},"2026-03-11",32.27,32.42,32.19,32.33,-0.072,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-10",32.34,32.931,32.28,32.402,0.352,1.1,12200,{"date":1355,"open":1356,"high":1357,"low":1207,"close":1358,"change":1359,"percent_change":1360,"volume":1292,"transactions":9,"vwap":1358},"2026-03-09",31.29,32.17,32.049999,0.53,1.68,{"date":1362,"open":1264,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-06",31.735,31.38,31.52,-0.37,-1.16,13700,{"date":1370,"open":1371,"high":1347,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-05",32.11,31.53,31.89,-0.775,-2.37,11300,{"date":1378,"open":1379,"high":1170,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-04",32.36,32.665,0.555,1.73,16000,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1371,"change":454,"percent_change":1389,"volume":808,"transactions":9,"vwap":1371},"2026-03-03",32.2,32.245,31.465,-4.35,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-02",33.25,33.71,33.57,-0.55,-1.61,1500,{"date":1399,"open":1400,"high":1129,"low":1401,"close":1151,"change":1402,"percent_change":1403,"volume":816,"transactions":9,"vwap":1151},"2026-02-27",34.09,34.02,-0.225,-0.66,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1131,"percent_change":1409,"volume":1118,"transactions":9,"vwap":1407},"2026-02-26",34.080002,34.345,34.060001,-0.79,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":687,"percent_change":424,"volume":915,"transactions":9,"vwap":1414},"2026-02-25",34.73,34.51,34.62,{"date":1416,"open":1417,"high":1418,"low":1151,"close":1419,"change":1420,"percent_change":724,"volume":1421,"transactions":9,"vwap":1419},"2026-02-24",34.21,34.554,34.47,0.48,13900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1114,"change":347,"percent_change":1257,"volume":1427,"transactions":9,"vwap":1114},"2026-02-23",34.2,34.305,33.96,6700,{"date":1429,"open":1430,"high":1136,"low":1430,"close":1136,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1136},"2026-02-20",33.67,0.7,2.08,8100,{"date":1435,"open":1394,"high":1436,"low":1437,"close":1436,"change":1438,"percent_change":670,"volume":873,"transactions":9,"vwap":1436},"2026-02-19",33.68,33.4,-0.25,{"date":1440,"open":1441,"high":1442,"low":619,"close":1443,"change":1444,"percent_change":600,"volume":1445,"transactions":9,"vwap":1443},"2026-02-18",33.78,34.07,33.93,0.2,10100,{"date":1447,"open":1448,"high":1060,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-17",35.029999,33.33,33.73,0.005,0.01,36100,{"date":1455,"open":1456,"high":1441,"low":1457,"close":1458,"change":1459,"percent_change":872,"volume":1460,"transactions":9,"vwap":1458},"2026-02-13",33.56,33.285,33.725,0.145,14000,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1460,"transactions":9,"vwap":1465},"2026-02-12",34.24,33.52,33.58,-0.56,-1.64,{"date":1469,"open":1470,"high":625,"low":1471,"close":1152,"change":1472,"percent_change":367,"volume":801,"transactions":9,"vwap":1152},"2026-02-11",33.92,33.84,0.518,{"date":1474,"open":1475,"high":619,"low":1476,"close":1477,"change":1478,"percent_change":1034,"volume":1479,"transactions":9,"vwap":1477},"2026-02-10",33.63,33.49,33.622,-0.038,12400,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":132,"volume":962,"transactions":9,"vwap":1484},"2026-02-09",33.26,33.69,33.66,0.26,{"date":1487,"open":1488,"high":1437,"low":1488,"close":1437,"change":45,"percent_change":81,"volume":1489,"transactions":9,"vwap":1437},"2026-02-06",32.84,15000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1395,"volume":850,"transactions":9,"vwap":1495},"2026-02-05",32.45,32.62,32.35,32.4,-0.18,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":1403,"percent_change":1502,"volume":1421,"transactions":9,"vwap":1501},"2026-02-04",33.29,32.43,32.58,-1.99,{"date":1504,"open":1164,"high":1164,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-03",32.99,33.24,-0.058,-0.17,11500,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":23,"volume":1516,"transactions":9,"vwap":1514},"2026-02-02",32.92,33.337,33.298,0.328,5700,{"date":1518,"open":1519,"high":1519,"low":1488,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-30",33.465,32.97,-0.57,-1.7,16700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1164,"change":1508,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1164},"2026-01-29",33.88,33.030998,-0.5,13200,{"date":1531,"open":1442,"high":1442,"low":1464,"close":1393,"change":142,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1393},"2026-01-28",0.96,51200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":38,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-27",33.17,33.39,33.16,2.24,14900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":397,"percent_change":1010,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",32.61,32.78,32.57,32.66,404700,{"date":1549,"open":1343,"high":1550,"low":1349,"close":1551,"change":1552,"percent_change":1211,"volume":843,"transactions":9,"vwap":1551},"2026-01-23",32.6,32.56,0.23,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1343,"change":1444,"percent_change":1314,"volume":1558,"transactions":9,"vwap":1343},"2026-01-22",32.37,32.46,32.3,17400,{"date":1560,"open":1561,"high":1557,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-21",32.060001,31.965,32.13,0.51,1.61,17000,{"date":1568,"open":1319,"high":1319,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-20",31.57,31.62,-0.753,-2.33,14300,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-16",32.29,32.38,32.256,32.373,-0.15,-0.46,14600,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-15",32.48,32.745,32.523,0.313,0.97,19800,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":107,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-14",32.25,32.09,32.21,0.19,61900,{"date":1599,"open":1379,"high":1379,"low":1600,"close":1601,"change":1602,"percent_change":1275,"volume":1603,"transactions":9,"vwap":1601},"2026-01-13",32.099998,32.15,-0.4,10300,{"date":1605,"open":1600,"high":1551,"low":1600,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-12",32.55,0.56,1.75,26500,{"date":1611,"open":1612,"high":1332,"low":1613,"close":1332,"change":397,"percent_change":1010,"volume":1614,"transactions":9,"vwap":1332},"2026-01-09",31.91,31.791,8200,{"date":1616,"open":1617,"high":1373,"low":1618,"close":1373,"change":209,"percent_change":1089,"volume":1619,"transactions":9,"vwap":1373},"2026-01-08",31.86,31.76,6000,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-07",32.080002,31.92,-0.34,-1.05,9700,{"date":1628,"open":1303,"high":1629,"low":1342,"close":1630,"change":871,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-06",32.382,32.26,0.5,22500,{"date":1634,"open":1319,"high":1635,"low":1636,"close":1600,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1600},"2026-01-05",32.123,31.95,0.408,1.29,5300,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":81,"volume":1645,"transactions":9,"vwap":1643},"2026-01-02",31.51,31.692,0.949,6300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":800,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",30.738,30.79,30.721,30.743,-0.061,2300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":997,"volume":793,"transactions":9,"vwap":1659},"2025-12-30",30.81,30.843,30.78,30.804,-0.018,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":1283,"transactions":9,"vwap":1664},"2025-12-29",30.76,30.822,30.72,0.012,0.04,{"date":1669,"open":1670,"high":1656,"low":1670,"close":1656,"change":1671,"percent_change":1672,"volume":983,"transactions":9,"vwap":1656},"2025-12-26",30.7,0.177,0.58,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":871,"volume":748,"transactions":9,"vwap":1678},"2025-12-24",30.635,30.655,30.61,30.633,0.048,{"date":1681,"open":1246,"high":1682,"low":1246,"close":1682,"change":1683,"percent_change":424,"volume":1148,"transactions":9,"vwap":1682},"2025-12-23",30.585,0.135,{"date":1685,"open":1255,"high":1686,"low":1246,"close":1256,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1256},"2025-12-22",30.479,0.091,0.3,3600,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":900,"transactions":9,"vwap":1694},"2025-12-19",30.17,30.43,30.359,0.311,1.04,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1212,"transactions":9,"vwap":1702},"2025-12-18",30.040001,30.16,30.035,30.048,0.489,1.65,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1268,"transactions":9,"vwap":1709},"2025-12-17",29.99,29.543,29.559,-0.332,-1.11,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":807,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",29.93,29.965,29.785,29.891,-0.288,4200,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1366,"volume":1725,"transactions":9,"vwap":1723},"2025-12-15",30.4,30.179,-0.111,10500,{"date":1727,"open":1693,"high":1255,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-12",30.27,30.29,-0.439,-1.43,4800,{"date":1734,"open":1735,"high":1202,"low":1288,"close":1736,"change":1737,"percent_change":1738,"volume":1283,"transactions":9,"vwap":1736},"2025-12-11",30.62,30.729,-0.086,-0.28,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":117,"volume":1746,"transactions":9,"vwap":1744},"2025-12-10",30.53,30.85,30.494,30.815,0.344,8900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1750,"change":1752,"percent_change":434,"volume":1689,"transactions":9,"vwap":1750},"2025-12-09",30.33,30.471,30.325,-0.013,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":714,"volume":1759,"transactions":9,"vwap":1757},"2025-12-08",30.54,30.39,30.484,-0.031,11000,{"date":1761,"open":1762,"high":1763,"low":26,"close":1764,"change":1765,"percent_change":152,"volume":1766,"transactions":9,"vwap":1764},"2025-12-05",29.54,30.74,30.515,0.105,12500,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":397,"volume":1397,"transactions":9,"vwap":1770},"2025-12-04",30.47,30.41,0.03,{"date":1773,"open":1728,"high":1756,"low":1774,"close":1775,"change":1776,"percent_change":112,"volume":857,"transactions":9,"vwap":1775},"2025-12-03",30.24,30.38,-0.003,{"date":1778,"open":1722,"high":1722,"low":1779,"close":1780,"change":1781,"percent_change":1596,"volume":830,"transactions":9,"vwap":1780},"2025-12-02",30.225,30.383,0.059,{"date":1783,"open":1215,"high":1784,"low":1215,"close":1785,"change":1786,"percent_change":1580,"volume":1042,"transactions":9,"vwap":1785},"2025-12-01",30.411,30.324,-0.046,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":152,"volume":1792,"transactions":9,"vwap":1790},"2025-11-28",30.26,30.37,0.107,2800,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1212,"transactions":9,"vwap":1797},"2025-11-26",30.11,30.28,30.263,0.353,1.18,{"date":1801,"open":1239,"high":1802,"low":1762,"close":1802,"change":1803,"percent_change":298,"volume":1804,"transactions":9,"vwap":1802},"2025-11-25",29.91,0.067,14500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1746,"transactions":9,"vwap":1810},"2025-11-24",29.75,29.85,29.61,29.843,0.373,1.27,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1573,"transactions":9,"vwap":1818},"2025-11-21",29.34,29.495,29.09,29.47,0.032,0.11,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-11-20",30.14,30.153,29.438,-0.386,-1.29,8500,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":415,"volume":1835,"transactions":9,"vwap":1833},"2025-11-19",29.86,29.73,29.824,-0.157,3200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1251,"transactions":9,"vwap":1841},"2025-11-18",29.98,30.02,29.767,29.981,-0.189,-0.63,{"date":1845,"open":1749,"high":1846,"low":1847,"close":1692,"change":406,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1692},"2025-11-17",30.428,30.09,-0.69,21000,{"date":1851,"open":1795,"high":1852,"low":1795,"close":1775,"change":1853,"percent_change":1089,"volume":1854,"transactions":9,"vwap":1775},"2025-11-14",30.59,-0.026,25400,{"date":1856,"open":1658,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-13",30.82,30.35,30.406,-0.296,-0.96,114400,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1508,"percent_change":1395,"volume":1026,"transactions":9,"vwap":1867},"2025-11-12",30.87,30.66,30.702,{"date":1869,"open":1870,"high":1871,"low":1763,"close":1872,"change":1873,"percent_change":1874,"volume":991,"transactions":9,"vwap":1872},"2025-11-11",30.8,30.915,30.872,0.037,0.12,{"date":1876,"open":1670,"high":1877,"low":1677,"close":1877,"change":1878,"percent_change":1879,"volume":1489,"transactions":9,"vwap":1877},"2025-11-10",30.835,0.443,1.46,{"date":1881,"open":1882,"high":1883,"low":1699,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-07",30.25,30.392,-0.277,-0.9,18800,{"date":1888,"open":1889,"high":1208,"low":1890,"close":1891,"change":1892,"percent_change":1731,"volume":1148,"transactions":9,"vwap":1891},"2025-11-06",30.89,30.6,30.669,-0.444,{"date":1894,"open":1865,"high":1895,"low":1865,"close":1896,"change":1897,"percent_change":1898,"volume":991,"transactions":9,"vwap":1896},"2025-11-05",31.165,31.113,0.303,0.98,{"date":1900,"open":1901,"high":1902,"low":1870,"close":1656,"change":1903,"percent_change":1117,"volume":1090,"transactions":9,"vwap":1656},"2025-11-04",30.93,30.99,-0.67,{"date":1905,"open":1906,"high":1642,"low":1907,"close":1908,"change":1909,"percent_change":499,"volume":1099,"transactions":9,"vwap":1908},"2025-11-03",31.44,31.344,31.48,0.201,{"date":1911,"open":1912,"high":1912,"low":1200,"close":1913,"change":952,"percent_change":1914,"volume":968,"transactions":9,"vwap":1913},"2025-10-31",31.36,31.279,-0.24,{"date":1916,"open":1917,"high":1223,"low":1917,"close":1918,"change":1919,"percent_change":1335,"volume":900,"transactions":9,"vwap":1918},"2025-10-30",31.31,31.353,-0.318,{"date":1921,"open":1296,"high":1922,"low":1569,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-29",31.79,31.671,0.086,0.27,9100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1089,"percent_change":1738,"volume":977,"transactions":9,"vwap":1932},"2025-10-28",31.45,31.595,31.4,31.585,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":956,"transactions":9,"vwap":1936},"2025-10-27",31.59,31.675,0.425,1.36,{"date":1940,"open":1272,"high":1917,"low":1286,"close":1201,"change":1941,"percent_change":1182,"volume":1689,"transactions":9,"vwap":1201},"2025-10-24",0.114,{"date":1943,"open":1944,"high":1286,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-10-23",30.98,31.136,0.101,0.33,5400,{"date":1950,"open":1287,"high":1287,"low":1901,"close":1951,"change":1952,"percent_change":1581,"volume":1283,"transactions":9,"vwap":1951},"2025-10-22",31.035,-0.143,{"date":1954,"open":1955,"high":1201,"low":1200,"close":1956,"change":1957,"percent_change":1367,"volume":946,"transactions":9,"vwap":1956},"2025-10-21",31.21,31.178,-0.367,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":639,"percent_change":1963,"volume":1242,"transactions":9,"vwap":1962},"2025-10-20",31.35,31.6,31.545,1.15,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":107,"volume":1242,"transactions":9,"vwap":1967},"2025-10-17",31.049999,31.185,0.019,{"date":1970,"open":1912,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1580,"volume":1077,"transactions":9,"vwap":1973},"2025-10-16",31.37,31.094999,31.166,-0.047,{"date":1976,"open":1977,"high":1978,"low":1902,"close":1979,"change":1980,"percent_change":1981,"volume":764,"transactions":9,"vwap":1979},"2025-10-15",31.18,31.24,31.213,0.437,1.42,{"date":1983,"open":1984,"high":1944,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1148,"transactions":9,"vwap":1986},"2025-10-14",30.67,30.55,30.776,-0.334,-1.07,{"date":1990,"open":1966,"high":1200,"low":1991,"close":1992,"change":1204,"percent_change":1993,"volume":991,"transactions":9,"vwap":1992},"2025-10-13",30.96,31.11,1.8,{"date":1995,"open":1996,"high":1996,"low":1729,"close":1997,"change":1885,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-10",31.045,30.56,-2.86,45300,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1223,"change":1914,"percent_change":2004,"volume":816,"transactions":9,"vwap":1223},"2025-10-09",31.69,31.39,-0.76,{"date":2006,"open":1223,"high":2007,"low":1223,"close":1326,"change":2008,"percent_change":1589,"volume":956,"transactions":9,"vwap":1326},"2025-10-08",31.71,0.306,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":843,"transactions":9,"vwap":2013},"2025-10-07",31.84,31.388,31.394,-0.382,-1.2,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":298,"percent_change":1431,"volume":962,"transactions":9,"vwap":2020},"2025-10-06",31.66,31.83,31.776,{"date":2022,"open":1372,"high":2023,"low":1223,"close":2024,"change":1819,"percent_change":397,"volume":1148,"transactions":9,"vwap":2024},"2025-10-03",31.623,31.556,{"date":2026,"open":2027,"high":2027,"low":2003,"close":2028,"change":2029,"percent_change":823,"volume":1948,"transactions":9,"vwap":2028},"2025-10-02",31.67,31.524,0.149,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":1431,"volume":1433,"transactions":9,"vwap":2034},"2025-10-01",31.22,31.377,31.375,0.217,{"date":2037,"open":2038,"high":1273,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":968,"transactions":9,"vwap":2040},"2025-09-30",31.13,31.040001,31.158,0.122,0.39,{"date":2044,"open":2039,"high":1895,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1948,"transactions":9,"vwap":2046},"2025-09-29",31.02,31.035999,0.286,0.93,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":670,"volume":793,"transactions":9,"vwap":2052},"2025-09-26",30.68,30.75,30.63,-0.229,{"date":2056,"open":2045,"high":2057,"low":1271,"close":2058,"change":2059,"percent_change":2060,"volume":956,"transactions":9,"vwap":2058},"2025-09-25",31.051001,30.979,-0.084,-0.27,{"date":2062,"open":2063,"high":2064,"low":2039,"close":2065,"change":996,"percent_change":1298,"volume":2066,"transactions":9,"vwap":2065},"2025-09-24",31.12,31.17,31.063,11200,{"date":2068,"open":2069,"high":1201,"low":2069,"close":2070,"change":1952,"percent_change":1581,"volume":2071,"transactions":9,"vwap":2070},"2025-09-23",31.059999,31.084,9300,{"date":2073,"open":2063,"high":2074,"low":1996,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-09-22",31.231,31.227,0.043,0.14,15600,{"date":2080,"open":2064,"high":1328,"low":1200,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-19",31.184,-0.136,-0.43,1600,{"date":2086,"open":2064,"high":2087,"low":1224,"close":1333,"change":2088,"percent_change":2089,"volume":843,"transactions":9,"vwap":1333},"2025-09-18",31.343,-0.039,-0.12,{"date":2091,"open":1295,"high":2092,"low":2032,"close":2093,"change":2094,"percent_change":517,"volume":2095,"transactions":9,"vwap":2093},"2025-09-17",31.49,31.359,0.195,10600,{"date":2097,"open":2098,"high":1895,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1212,"transactions":9,"vwap":2100},"2025-09-16",31.07,31.032,31.164,0.283,0.92,{"date":2104,"open":1742,"high":2105,"low":1742,"close":2106,"change":2107,"percent_change":137,"volume":915,"transactions":9,"vwap":2106},"2025-09-15",30.891,30.881,0.202,{"date":2109,"open":2052,"high":2052,"low":2110,"close":2111,"change":2112,"percent_change":1438,"volume":1645,"transactions":9,"vwap":2111},"2025-09-12",30.65,30.679,-0.076,{"date":2114,"open":2110,"high":1658,"low":2110,"close":2115,"change":1688,"percent_change":23,"volume":1251,"transactions":9,"vwap":2115},"2025-09-11",30.755,{"date":2117,"open":1769,"high":2118,"low":1756,"close":2119,"change":397,"percent_change":1947,"volume":2120,"transactions":9,"vwap":2119},"2025-09-10",30.52,30.455,2100,{"date":2122,"open":2123,"high":1722,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1766,"transactions":9,"vwap":2124},"2025-09-09",30.22,30.355,0.232,0.77,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":2133,"volume":2084,"transactions":9,"vwap":2130},"2025-09-08",30.059999,30.123,30.01,0.137,0.46,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1197,"transactions":9,"vwap":2139},"2025-09-05",29.96,30.08,29.87,29.986,0.369,1.25,{"date":2143,"open":1818,"high":2144,"low":1818,"close":2144,"change":2145,"percent_change":849,"volume":1042,"transactions":9,"vwap":2144},"2025-09-04",29.617,-0.055,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":424,"volume":1479,"transactions":9,"vwap":2151},"2025-09-03",29.62,29.675,29.597,29.672,0.131,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2156,"change":1249,"percent_change":2157,"volume":1732,"transactions":9,"vwap":2156},"2025-09-02",29.4,29.541,-0.62,{"date":2159,"open":2160,"high":1832,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":962,"transactions":9,"vwap":2162},"2025-08-29",29.704,29.64,29.726,-0.253,-0.84,{"date":2166,"open":1714,"high":2167,"low":1714,"close":2167,"change":2168,"percent_change":1359,"volume":2084,"transactions":9,"vwap":2167},"2025-08-28",29.979,0.157,{"date":2170,"open":1807,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":2174,"volume":1035,"transactions":9,"vwap":2171},"2025-08-27",29.822,29.66,-0.258,-0.86,{"date":2176,"open":1795,"high":1795,"low":1839,"close":2137,"change":1752,"percent_change":434,"volume":956,"transactions":9,"vwap":2137},"2025-08-26",{"date":2178,"open":2179,"high":1692,"low":2180,"close":2180,"change":2181,"percent_change":1089,"volume":2182,"transactions":9,"vwap":2180},"2025-08-25",30.12,30.093,-0.027,1200,{"date":2184,"open":1707,"high":2179,"low":1707,"close":2179,"change":2185,"percent_change":2186,"volume":865,"transactions":9,"vwap":2179},"2025-08-22",0.605,2.05,{"date":2188,"open":2189,"high":2190,"low":1818,"close":2191,"change":434,"percent_change":2192,"volume":1835,"transactions":9,"vwap":2191},"2025-08-21",29.5,29.57,29.515,-0.14,{"date":2194,"open":2195,"high":2190,"low":2196,"close":2197,"change":2198,"percent_change":1874,"volume":2199,"transactions":9,"vwap":2197},"2025-08-20",29.53,29.35,29.555,0.034,9000,{"date":2201,"open":1807,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1409,"volume":1732,"transactions":9,"vwap":2204},"2025-08-19",29.76,29.511,29.521,-0.234,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2094,"percent_change":137,"volume":968,"transactions":9,"vwap":2209},"2025-08-18",29.69,29.755,{"date":2211,"open":1809,"high":1809,"low":2212,"close":2213,"change":2214,"percent_change":1552,"volume":2215,"transactions":9,"vwap":2213},"2025-08-15",29.52,29.56,0.068,11800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-14",29.49,29.563,29.452,29.492,-0.353,-1.18,7000,{"date":2226,"open":2227,"high":2228,"low":2202,"close":2229,"change":2230,"percent_change":479,"volume":2231,"transactions":9,"vwap":2229},"2025-08-13",29.84,29.9,29.845,0.309,12800,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2236,"change":2237,"percent_change":1321,"volume":2238,"transactions":9,"vwap":2236},"2025-08-12",29.36,29.546,29.536,0.267,12600,{"date":2240,"open":2241,"high":1815,"low":2242,"close":2243,"change":2244,"percent_change":347,"volume":2199,"transactions":9,"vwap":2243},"2025-08-11",29.33,29.25,29.269,-0.116,{"date":2246,"open":2234,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1848,"volume":1509,"transactions":9,"vwap":2249},"2025-08-08",29.395,29.31,29.385,-0.203,{"date":2252,"open":2148,"high":2148,"low":2218,"close":2253,"change":2254,"percent_change":102,"volume":1268,"transactions":9,"vwap":2253},"2025-08-07",29.588,0.295,{"date":2256,"open":2257,"high":2248,"low":2258,"close":2259,"change":2260,"percent_change":52,"volume":2066,"transactions":9,"vwap":2259},"2025-08-06",29.23,29.18,29.293,0.143,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":112,"volume":2268,"transactions":9,"vwap":2266},"2025-08-05",29.16,29.21,29.12,29.15,-0.002,25000,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1050,"transactions":9,"vwap":2274},"2025-08-04",29.19,29.201,29.08,29.152,0.379,1.32,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1884,"percent_change":807,"volume":1926,"transactions":9,"vwap":2281},"2025-08-01",28.96,28.66,28.773,{"date":2283,"open":2284,"high":2258,"low":2285,"close":2286,"change":2198,"percent_change":1874,"volume":801,"transactions":9,"vwap":2286},"2025-07-31",29.103,28.99,29.049999,{"date":2288,"open":2263,"high":2263,"low":2289,"close":2290,"change":2291,"percent_change":348,"volume":2292,"transactions":9,"vwap":2290},"2025-07-30",28.97,29.016001,-0.299,20000,{"date":2294,"open":2155,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":1508,"volume":2299,"transactions":9,"vwap":2297},"2025-07-29",29.42,29.3,29.315,-0.049,28000,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":989,"percent_change":1257,"volume":1376,"transactions":9,"vwap":2304},"2025-07-28",29.48,29.337,29.364,{"date":2306,"open":2307,"high":1238,"low":2195,"close":1238,"change":2308,"percent_change":1299,"volume":962,"transactions":9,"vwap":1238},"2025-07-25",29.59,-0.065,{"date":2310,"open":2311,"high":2311,"low":1832,"close":2312,"change":849,"percent_change":1843,"volume":1011,"transactions":9,"vwap":2312},"2025-07-24",29.79,29.765,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":1947,"percent_change":2317,"volume":1746,"transactions":9,"vwap":2316},"2025-07-23",29.77,29.955,1.11,{"date":2319,"open":2302,"high":2320,"low":2302,"close":2320,"change":2321,"percent_change":142,"volume":1626,"transactions":9,"vwap":2320},"2025-07-22",29.625,0.095,{"date":2323,"open":2149,"high":2324,"low":2212,"close":2195,"change":2325,"percent_change":1947,"volume":2326,"transactions":9,"vwap":2195},"2025-07-21",29.71,0.097,39900,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":1496,"percent_change":1250,"volume":880,"transactions":9,"vwap":2330},"2025-07-18",29.6,29.433,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2334,"change":2336,"percent_change":1155,"volume":1719,"transactions":9,"vwap":2334},"2025-07-17",29.39,29.613,29.37,0.152,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":2341,"percent_change":1485,"volume":2342,"transactions":9,"vwap":2340},"2025-07-16",29.22,29.461,0.077,3300,{"date":2344,"open":2241,"high":2155,"low":2296,"close":2345,"change":2346,"percent_change":2347,"volume":1619,"transactions":9,"vwap":2345},"2025-07-15",29.384,0.326,1.12,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":1161,"percent_change":1444,"volume":991,"transactions":9,"vwap":2352},"2025-07-14",29.1,29,29.058001,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2351,"change":2357,"percent_change":2164,"volume":2182,"transactions":9,"vwap":2351},"2025-07-11",29.01,28.94,-0.245,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":2363,"percent_change":142,"volume":968,"transactions":9,"vwap":2361},"2025-07-10",29.155,29.245,29.094999,0.092,{"date":2365,"open":2266,"high":2258,"low":2366,"close":2367,"change":2368,"percent_change":107,"volume":2369,"transactions":9,"vwap":2367},"2025-07-09",29.13,29.153,0.017,12900,{"date":2371,"open":2263,"high":2263,"low":2372,"close":2373,"change":1203,"percent_change":600,"volume":1042,"transactions":9,"vwap":2373},"2025-07-08",29.11,29.136,{"date":2375,"open":1817,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":561,"volume":793,"transactions":9,"vwap":2378},"2025-07-07",29.165,28.91,28.965,-0.31,{"date":2381,"open":2382,"high":1815,"low":2382,"close":2383,"change":2384,"percent_change":997,"volume":1197,"transactions":9,"vwap":2383},"2025-07-03",29.27,29.275,-0.017,{"date":2386,"open":2350,"high":2387,"low":2350,"close":2387,"change":1660,"percent_change":997,"volume":793,"transactions":9,"vwap":2387},"2025-07-02",29.292,{"date":2389,"open":2234,"high":2234,"low":2257,"close":2248,"change":2390,"percent_change":434,"volume":2391,"transactions":9,"vwap":2248},"2025-07-01",-0.011,7900,{"date":2393,"open":2394,"high":2395,"low":2264,"close":2395,"change":2396,"percent_change":1204,"volume":915,"transactions":9,"vwap":2395},"2025-06-30",29.24,29.321,0.161,{"date":2398,"open":2263,"high":2399,"low":2372,"close":2263,"change":1034,"percent_change":2400,"volume":1732,"transactions":9,"vwap":2263},"2025-06-27",29.237,-0.38,{"date":2402,"open":2366,"high":2403,"low":2366,"close":2382,"change":2404,"percent_change":2405,"volume":1732,"transactions":9,"vwap":2382},"2025-06-26",29.294,0.165,0.57,{"date":2407,"open":2408,"high":2372,"low":2408,"close":2409,"change":2410,"percent_change":1298,"volume":983,"transactions":9,"vwap":2409},"2025-06-25",29.059999,29.105,-0.019,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":816,"transactions":9,"vwap":2415},"2025-06-24",28.77,29.127,29.124,0.724,2.55,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2421,"change":142,"percent_change":2423,"volume":1619,"transactions":9,"vwap":2421},"2025-06-23",28.08,28.4,28.045,1.14,{"date":2425,"open":2426,"high":2426,"low":2420,"close":2420,"change":714,"percent_change":2427,"volume":843,"transactions":9,"vwap":2420},"2025-06-20",28.39,-0.35,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":397,"volume":857,"transactions":9,"vwap":2432},"2025-06-18",28.24,28.29,28.18,0.029,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":748,"transactions":9,"vwap":2438},"2025-06-17",28.38,28.14,28.151,-0.431,-1.51,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2133,"percent_change":2447,"volume":953,"transactions":9,"vwap":2446},"2025-06-16",28.73,28.733,28.58,28.582,1.64,{"date":2449,"open":2432,"high":2450,"low":2451,"close":2451,"change":2452,"percent_change":2453,"volume":1529,"transactions":9,"vwap":2451},"2025-06-13",28.28,28.122,-0.528,-1.84,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":1689,"transactions":9,"vwap":2458},"2025-06-12",28.592,28.655,28.65,-0.13,-0.45,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1212,"transactions":9,"vwap":2466},"2025-06-11",28.85,28.9,28.75,28.78,0.015,0.05,{"date":2470,"open":2280,"high":2471,"low":2280,"close":2471,"change":2472,"percent_change":2473,"volume":956,"transactions":9,"vwap":2471},"2025-06-10",28.765,0.154,0.54,{"date":2475,"open":2476,"high":2458,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-06-09",28.5,28.611,0.227,0.8,1800,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":2487,"volume":1427,"transactions":9,"vwap":2484},"2025-06-06",28.31,28.384,28.268,0.204,0.72,{"date":2489,"open":2490,"high":2491,"low":2432,"close":2432,"change":1820,"percent_change":2042,"volume":2492,"transactions":9,"vwap":2432},"2025-06-05",28.23,28.27,18600,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":1321,"volume":2498,"transactions":9,"vwap":2496},"2025-06-04",27.98,28.07,0.252,700,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1076,"percent_change":397,"volume":2480,"transactions":9,"vwap":2503},"2025-06-03",27.7,27.835,27.818,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2508,"percent_change":1898,"volume":1011,"transactions":9,"vwap":2507},"2025-06-02",27.6,27.791,0.271,{"date":2510,"open":2511,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1827,"volume":2342,"transactions":9,"vwap":2513},"2025-05-30",27.53,27.39,27.52,-0.36,{"date":2516,"open":2517,"high":2518,"low":2519,"close":26,"change":2520,"percent_change":2473,"volume":2521,"transactions":9,"vwap":26},"2025-05-29",27.97,28,27.82,0.151,12000,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":1250,"volume":1804,"transactions":9,"vwap":2526},"2025-05-28",27.81,27.69,27.729,-0.171,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2530,"change":2533,"percent_change":1034,"volume":991,"transactions":9,"vwap":2530},"2025-05-27",27.9,27.94,27.771,-0.032,{"date":2535,"open":2507,"high":2536,"low":2507,"close":2537,"change":2214,"percent_change":2538,"volume":756,"transactions":9,"vwap":2537},"2025-05-23",27.95,27.932,0.24,{"date":2540,"open":2501,"high":2350,"low":2501,"close":2541,"change":2542,"percent_change":800,"volume":991,"transactions":9,"vwap":2541},"2025-05-22",27.864,-0.056,{"date":2544,"open":2545,"high":2546,"low":2530,"close":2547,"change":2548,"percent_change":2549,"volume":953,"transactions":9,"vwap":2547},"2025-05-21",28.059999,28.1,27.92,-0.167,-0.59,{"date":2551,"open":2518,"high":2552,"low":2518,"close":2553,"change":434,"percent_change":2192,"volume":2521,"transactions":9,"vwap":2553},"2025-05-20",28.09,28.087,{"date":2555,"open":2517,"high":2556,"low":2517,"close":2556,"change":2557,"percent_change":298,"volume":764,"transactions":9,"vwap":2556},"2025-05-19",28.127,0.061,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2561,"change":1853,"percent_change":1089,"volume":931,"transactions":9,"vwap":2561},"2025-05-16",28.040001,28.066,27.961,{"date":2564,"open":2565,"high":2546,"low":2536,"close":2566,"change":1478,"percent_change":2192,"volume":2567,"transactions":9,"vwap":2566},"2025-05-15",27.99,28.091999,20500,{"date":2569,"open":2546,"high":2570,"low":2552,"close":2571,"change":2572,"percent_change":2573,"volume":968,"transactions":9,"vwap":2571},"2025-05-14",28.16,28.13,0.169,0.6,{"date":2575,"open":2576,"high":2565,"low":2576,"close":2562,"change":2577,"percent_change":378,"volume":824,"transactions":9,"vwap":2562},"2025-05-13",27.78,0.211,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":1322,"volume":1077,"transactions":9,"vwap":2582},"2025-05-12",27.64,27.762,27.75,0.785,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":159,"volume":2589,"transactions":9,"vwap":2587},"2025-05-09",27.155,26.965,0.197,800,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1914,"volume":983,"transactions":9,"vwap":2594},"2025-05-08",26.886,26.731,26.768,-0.064,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2164,"volume":2602,"transactions":9,"vwap":2600},"2025-05-07",26.9,26.77,26.832,-0.228,2200,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":1834,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-05-06",26.94,27.14,27.059999,-0.58,24600,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":638,"percent_change":823,"volume":1337,"transactions":9,"vwap":2614},"2025-05-05",27.277,27.191,27.217,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1041,"volume":772,"transactions":9,"vwap":2619},"2025-05-02",27.27,26.99,27.09,0.581,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2325,"percent_change":1182,"volume":1118,"transactions":9,"vwap":2626},"2025-05-01",26.46,26.61,26.42,26.509,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":1034,"volume":865,"transactions":9,"vwap":2630},"2025-04-30",26.23,26.412,26.16,-0.028,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2077,"percent_change":1359,"volume":748,"transactions":9,"vwap":2638},"2025-04-29",26.397,26.484,26.39,26.44,{"date":2640,"open":2637,"high":2637,"low":2641,"close":2642,"change":2468,"percent_change":1596,"volume":1197,"transactions":9,"vwap":2642},"2025-04-28",26.18,26.3,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":2648,"percent_change":1403,"volume":740,"transactions":9,"vwap":2646},"2025-04-25",26.111,26.25,26.11,-0.175,{"date":2650,"open":2631,"high":2651,"low":2631,"close":2651,"change":2652,"percent_change":2653,"volume":756,"transactions":9,"vwap":2651},"2025-04-24",26.425,0.329,1.26,{"date":2655,"open":2656,"high":2642,"low":2657,"close":2658,"change":2659,"percent_change":82,"volume":977,"transactions":9,"vwap":2658},"2025-04-23",26.26,26.049999,26.096001,0.346,{"date":180,"open":176,"high":2661,"low":176,"close":2662,"change":2663,"percent_change":1227,"volume":1148,"transactions":9,"vwap":2662},25.815,25.75,0.278]