[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMCS":3,"homepage-market-summary":28,"stock-historical-EMCS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMCS","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},"Xtrackers MSCI Emerging Markets Select ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0453,0.49174,"Semi-Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.045,47.38,46.8033,0.2417,0.52,1955.439128,49.45,33.31,87643.64944376,85.1,483,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},26.52,176427,64395712.36094,75.31,"2025-04-22",[180,183,191,201,211,222,231,240,250,260,269,279,288,299,310,321,330,339,350,360,369,379,389,397,407,417,426,434,443,453,462,470,479,488,497,507,517,526,536,545,554,565,574,584,593,603,612,622,633,640,649,657,665,674,683,692,700,710,718,728,735,741,747,755,762,769,776,782,789,796,804,812,819,824,829,837,842,851,859,866,874,880,885,891,900,908,916,922,930,936,942,947,954,962,968,976,983,990,997,1004,1011,1016,1025,1033,1038,1046,1054,1061,1068,1075,1082,1088,1096,1102,1107,1113,1119,1125,1130,1135,1142,1147,1154,1159,1165,1171,1179,1188,1195,1202,1207,1213,1218,1223,1230,1238,1246,1252,1257,1264,1271,1278,1282,1289,1295,1302,1310,1316,1324,1333,1341,1349,1356,1362,1369,1378,1385,1392,1399,1407,1413,1419,1425,1429,1436,1441,1449,1456,1463,1470,1477,1484,1491,1497,1503,1508,1513,1518,1524,1530,1536,1540,1547,1552,1556,1562,1569,1574,1578,1584,1590,1594,1602,1605,1612,1618,1627,1634,1641,1646,1650,1655,1663,1668,1673,1678,1685,1689,1695,1700,1708,1713,1719,1725,1731,1738,1744,1750,1758,1764,1770,1775,1781,1787,1792,1797,1800,1806,1812,1817,1824,1830,1836,1843,1850,1856,1862,1867,1871,1877,1885,1890,1896,1901,1908,1915,1923,1930,1936,1943,1949,1953,1956,1960,1966,1972,1975,1979,1983,1987,1994,1999,2005,2012,2018,2023,2029,2035,2040,2046,2054,2059,2066,2072,2075,2082,2090,2096,2102,2107,2114,2118,2124,2128,2133,2139,2144,2150,2156,2161,2168,2175,2181,2187,2195,2202,2209,2214,2217,2224,2229,2235,2238,2241,2245,2249,2252,2256,2261,2265,2273,2278,2283,2289,2295,2300,2305,2310,2316,2323,2329,2333,2339,2345,2353,2356,2361,2368,2376,2380,2387,2392,2397,2402,2408,2415,2422,2428,2437,2445,2450,2458,2462,2466,2471,2477,2482,2485,2491,2496,2504,2512,2517,2522,2530,2535,2539,2546,2552,2559,2564,2569,2575,2581,2588],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},61,47.132,{"date":184,"open":185,"high":19,"low":186,"close":19,"change":187,"percent_change":140,"volume":188,"transactions":189,"vwap":190},"2026-10-01",46.72,46.5829,0.1497,5082.9385,78,46.858,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":70,"volume":198,"transactions":199,"vwap":200},"2026-09-30",46.88,46.97,46.545,46.6536,-0.5114,8585.8945,202,46.8672,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",46.75,47.2525,47.165,0.2721,0.58,58267.4015,167,46.8808,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",46.98,47.59,46.71,46.8929,-0.6309,-1.33,10841.1873,153,47.1071,{"date":223,"open":224,"high":225,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",47.2,47.5238,0.5927,1.26,6645.6095,144,47.3727,{"date":232,"open":233,"high":234,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",46.8,46.9311,-0.1989,-0.42,10252.5107,96,46.8815,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",47.62,47.12,47.13,-1.15,-2.38,6361.9678,102,47.5357,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",48.1499,48.28,48.12,0.1787,0.37,469186.283492,115,48.2599,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",47.81,48.1013,1.4454,3.1,13421.52288,114,47.9187,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",46.44,46.6559,46.34,-0.0803,-0.17,14706.9708,100,46.4827,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",46.36,46.7362,1.037,2.27,524.1788,49,46.6079,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",46.0501,46.31,45.395,45.6992,0.0696,0.15,4290.9058,72,45.7733,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",45.79,45.805,45.595,45.6296,-0.0804,-0.18,1535240.8648,134,45.7712,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",45.67,45.775,45.5646,45.71,-1.2654,-2.69,4599.5438,75,45.714,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",46.92,46.9754,0.8846,1.92,293.9898,43,46.9763,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",46.39,46.0908,-1.1592,-2.45,1763.4679,73,46.303,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",47.52,47.5899,47.24,47.25,-0.2835,-0.6,1443.9268,65,47.3589,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",47.7399,47.775,47.5335,0.2663,0.56,2602.526849,66,47.701,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",47,47.2672,0.9092,1.96,2062.01742,64,47.0748,{"date":370,"open":371,"high":372,"low":373,"close":372,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",46.13,46.358,46.07,0.3688,0.8,1526.9058,60,46.1633,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",45.88,45.9892,45.86,0.3834,0.84,6579.4001,85,45.876,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":189,"vwap":396},"2026-09-01",45.73,45.6058,-0.2112,-0.46,3400.4348,45.696,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",46,45.68,45.817,0.1253,0.27,2074.00868,67,45.8195,{"date":408,"open":371,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",46.2107,45.635,45.6917,-0.1854,-0.4,2114.2958,58,45.9205,{"date":418,"open":419,"high":420,"low":400,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",45.815,45.8771,0.2525,0.55,1833.082206,56,45.803,{"date":427,"open":315,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":348,"vwap":433},"2026-08-26",45.77,45.6246,-0.1484,-0.32,2014.5988,45.7013,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",45.57,45.773,0.8529,1.9,2633.7968,59,45.6534,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",44.77,45.085,44.9201,-0.8506,-1.86,11060.5521,137,44.945,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":362,"vwap":461},"2026-08-21",46.32,45.747,45.7707,0.5731,1.27,1763.8697,45.8876,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":36,"volume":467,"transactions":468,"vwap":469},"2026-08-20",44.89,45.1976,0.3291,2135.6804,48,45.1198,{"date":471,"open":472,"high":472,"low":445,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",46.38,44.8685,0.6935,1.57,460637.7821,2892,45.0104,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",44.215,44.175,-1.3502,-2.97,780.6711,54,44.3195,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":43,"volume":494,"transactions":495,"vwap":496},"2026-08-17",45.31,45.82,45.5252,0.4504,2333.343775,55,45.6094,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",45.29,45.51,45.0748,-0.1052,-0.23,9622.2671,69,45.3312,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",45.13,45.32,45.18,0.3039,0.68,12901.0131,95,45.2285,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",44.96,44.8761,0.6766,1.53,865.7801,42,44.9467,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",44.45,44.06,44.1995,0.1056,0.24,1452.8041,44,44.2307,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",44.24,44.0939,-0.3903,-0.88,2847.255743,162,44.0433,{"date":546,"open":547,"high":509,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":319,"vwap":553},"2026-08-07",45.06,44.19,44.4842,0.3142,0.71,9416.1373,44.6599,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",44.29,44.5,43.77,44.17,-0.6926,-1.54,57607.189714,255,44.2676,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",45.02,44.8626,-0.3424,-0.76,645.5504,41,44.9711,{"date":575,"open":576,"high":577,"low":576,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",45.16,45.36,45.205,0.945,2.14,2273.3874,36,45.2499,{"date":585,"open":586,"high":587,"low":586,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":297,"vwap":592},"2026-08-03",43.695,44.39,44.26,0.1805,0.41,15267.013833,44.2283,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":337,"vwap":602},"2026-07-31",44.36,44.42,43.84,44.0795,0.3557,0.81,7881.74292,44.1586,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",42.8,43.7238,2.1368,5.14,5640.644646,63,43.2217,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",41.83,42.23,41.587,-0.9736,-2.29,5762.6304,89,41.9297,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",42.24,42.62,42.2,42.5606,-0.8609,-1.98,8252.4904,86,42.3064,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":21,"volume":637,"transactions":638,"vwap":639},"2026-07-27",43.4215,0.2254,149.416634,24,43.2104,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":449,"volume":646,"transactions":647,"vwap":648},"2026-07-24",43.61,43.68,43.1961,-0.8183,4779.7813,88,43.433,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",44.0144,-0.4056,-0.91,197.0753,32,43.9846,{"date":658,"open":659,"high":660,"low":596,"close":596,"change":661,"percent_change":662,"volume":663,"transactions":399,"vwap":664},"2026-07-22",44.67,44.68,-0.514,-1.14,3529.8753,44.6658,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":572,"vwap":673},"2026-07-21",44.9,44.934,44.8999,1.4076,3.23,747.2023,44.8747,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":532,"volume":680,"transactions":681,"vwap":682},"2026-07-20",43.99,43.51,43.5264,0.1036,1195.6073,45,43.7329,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":189,"vwap":691},"2026-07-17",43.34,43.67,43.4228,-0.2872,-0.66,4731.813,43.5152,{"date":693,"open":694,"high":559,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":337,"vwap":699},"2026-07-16",44.14,43.71,-1.1295,-2.52,5367.66402,44.0546,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",45.25,44.23,44.8395,-0.2843,-0.63,18561.2748,190,44.7732,{"date":711,"open":712,"high":713,"low":567,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":582,"vwap":717},"2026-07-14",45.05,45.1238,0.9018,2.04,456.1638,45.0548,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-13",44.46,44.185,44.222,-1.838,-3.99,1543.0098,77,44.3577,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",45.945,46.060001,0.05,0.11,1500,{"date":736,"open":399,"high":737,"low":399,"close":738,"change":739,"percent_change":422,"volume":740,"transactions":9,"vwap":738},"2026-07-09",46.3,46.0099983,0.252,700,{"date":742,"open":702,"high":743,"low":744,"close":743,"change":745,"percent_change":100,"volume":746,"transactions":9,"vwap":743},"2026-07-08",45.758,44.83,0.458,52100,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",44.88,45.46,45.3,-0.58,-1.26,340800,{"date":756,"open":757,"high":758,"low":757,"close":381,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":381},"2026-07-06",45.63,46.145,1.476,3.32,765900,{"date":763,"open":681,"high":681,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-02",44.16,44.404,-0.962,-2.12,2500,{"date":770,"open":771,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":740,"transactions":9,"vwap":773},"2026-07-01",45.64,45.725,45.366,-1.544,-3.29,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":600,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-30",46.58,46.91,1.76,9400,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-29",45.96,46.099998,0.044,0.1,400,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-26",46.37,46.056,-0.617,-1.32,1400,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-25",46.79,46.515,46.673,0.588,1.28,1100,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-24",45.81,46.084999,45.685,-0.026,-0.06,2700,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",46.215,46.111,-2.961,-6.03,300,{"date":820,"open":23,"high":23,"low":821,"close":821,"change":822,"percent_change":823,"volume":172,"transactions":9,"vwap":821},"2026-06-22",49.071999,0.343,0.7,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":277,"transactions":9,"vwap":826},"2026-06-18",48.729,1.677,3.56,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-17",48.080002,48.099998,47.051998,0.082,0.17,3800,{"date":838,"open":839,"high":18,"low":194,"close":194,"change":840,"percent_change":841,"volume":788,"transactions":9,"vwap":194},"2026-06-16",47.337,-0.874,-1.83,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-15",47.92,47.93,47.63,47.844,1.552,3.35,2200,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",46.044998,46.475,46.292,0.105,0.23,1600,{"date":860,"open":528,"high":861,"low":528,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",46.28,46.187,2.126,4.83,8200,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-10",44.48,45.24,44.061001,-0.832,-1.85,5800,{"date":875,"open":771,"high":771,"low":876,"close":877,"change":878,"percent_change":403,"volume":879,"transactions":9,"vwap":877},"2026-06-09",44.125,44.893,0.123,2300,{"date":881,"open":882,"high":882,"low":445,"close":445,"change":883,"percent_change":884,"volume":858,"transactions":9,"vwap":445},"2026-06-08",45.060001,0.952,2.17,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":858,"transactions":9,"vwap":888},"2026-06-05",45.85,43.818,-3.421,-7.24,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-04",46.48,47.41,46.46,47.239,-0.451,-0.95,3300,{"date":901,"open":902,"high":844,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",47.755,47.562,47.69,-0.577,-1.2,4400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-02",47.935,48.33,48.267,0.859,1.81,3600,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":802,"percent_change":921,"volume":879,"transactions":9,"vwap":920},"2026-06-01",46.95,47.56,47.408,2.77,{"date":923,"open":924,"high":281,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-29",46.35,46.12,46.128,-0.091,-0.2,600,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":256,"volume":935,"transactions":9,"vwap":933},"2026-05-28",45.7,46.219,0.172,800,{"date":937,"open":291,"high":291,"low":938,"close":939,"change":940,"percent_change":941,"volume":858,"transactions":9,"vwap":939},"2026-05-27",45.9,46.047001,0.139,0.3,{"date":943,"open":410,"high":944,"low":410,"close":944,"change":945,"percent_change":946,"volume":929,"transactions":9,"vwap":944},"2026-05-26",45.908,1.965,4.47,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-22",44.15,43.943,-0.374,-0.84,900,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-21",43.722,44.47,44.317,0.336,0.76,1200,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",43.981,0.938,2.18,200,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",42.455,43.35,43.042999,-0.36,-0.83,500,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":929,"transactions":9,"vwap":980},"2026-05-18",43.775,43.14,43.403,0.087,0.2,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":935,"transactions":9,"vwap":987},"2026-05-15",43.56,43.15,43.316,-1.581,-3.52,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":295,"volume":935,"transactions":9,"vwap":995},"2026-05-14",44.865,44.995,44.85,44.897,0.068,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":734,"transactions":9,"vwap":1000},"2026-05-13",44.81,44.829,44.75,1.098,2.51,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":788,"transactions":9,"vwap":1008},"2026-05-12",43.93,44.02,43.731,-1.649,-3.63,{"date":1012,"open":436,"high":436,"low":490,"close":1013,"change":1014,"percent_change":1015,"volume":858,"transactions":9,"vwap":1013},"2026-05-11",45.38,-0.107,-0.24,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-08",45.19,45.5,45.15,45.487,1.255,2.84,5000,{"date":1026,"open":1027,"high":1028,"low":548,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-07",44.55,44.78,44.232,-0.561,-1.25,2600,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":967,"transactions":9,"vwap":1035},"2026-05-06",44.793,1.63,3.78,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",43.02,43.32,43.163,1.016,2.41,1700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-04",42.15,41.99,42.147,-0.011,-0.03,2900,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":734,"transactions":9,"vwap":1058},"2026-05-01",42.5,42.080002,42.158,0.029,0.07,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":1067,"volume":803,"transactions":9,"vwap":1064},"2026-04-30",41.5,42.129,41.475,0.958,2.33,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":928,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",41.17,41.33,41.171,-0.081,5500,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":740,"transactions":9,"vwap":1079},"2026-04-28",41.27,41.34,41.252,-0.548,-1.31,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1087,"volume":811,"transactions":9,"vwap":1086},"2026-04-27",42.13,41.79,41.8,0,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1086,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1086},"2026-04-24",41.54,41.89,41.51,0.981,2.4,2100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1032,"transactions":9,"vwap":1099},"2026-04-23",41.31,40.819,-0.685,-1.65,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":780,"volume":277,"transactions":9,"vwap":1105},"2026-04-22",41.36,41.504,0.719,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":277,"transactions":9,"vwap":1110},"2026-04-21",41.58,40.785,-0.68,-1.64,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":818,"transactions":9,"vwap":1116},"2026-04-20",41.59,41.465,-0.195,-0.47,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1036,"volume":740,"transactions":9,"vwap":1123},"2026-04-17",41.84,41.985,41.66,0.67,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":403,"volume":967,"transactions":9,"vwap":1128},"2026-04-16",40.96,40.99,0.111,{"date":1131,"open":572,"high":572,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":929,"transactions":9,"vwap":1132},"2026-04-15",40.879,-0.043,-0.11,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":715,"volume":1141,"transactions":9,"vwap":1138},"2026-04-14",40.67,40.922,40.5,0.819,1800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":600,"volume":788,"transactions":9,"vwap":1145},"2026-04-13",39.44,40.103,0.323,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":953,"transactions":9,"vwap":1151},"2026-04-10",39.82,40.0099983,39.78,0.102,0.26,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":503,"volume":734,"transactions":9,"vwap":1157},"2026-04-09",39.38,39.678,-0.092,{"date":1160,"open":1161,"high":1150,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":818,"transactions":9,"vwap":1162},"2026-04-08",40,39.77,2.075,5.5,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":961,"transactions":9,"vwap":1168},"2026-04-07",37.39,37.695,0.214,0.57,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-06",37.24,37.52,37.481,0.393,1.06,1900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-02",37.09,37.21,37.080002,37.088001,-0.476,-1.27,4700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":803,"transactions":9,"vwap":1192},"2026-04-01",37.5,37.972,37.564,0.414,1.11,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",36.93,37.15,1.497,4.2,8000,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":967,"transactions":9,"vwap":1204},"2026-03-30",35.653,-0.484,-1.34,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":236,"volume":858,"transactions":9,"vwap":1211},"2026-03-27",36.46,36.0099983,36.137,-0.152,{"date":1214,"open":1197,"high":1197,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":172,"transactions":9,"vwap":1215},"2026-03-26",36.289,-1.359,-3.61,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1221,"change":1222,"percent_change":100,"volume":935,"transactions":9,"vwap":1221},"2026-03-25",37.59,37.648,0.377,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1045,"transactions":9,"vwap":1227},"2026-03-24",37.22,37.49,37.271,-0.64,-1.69,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-23",37.62,38.040001,37.911,1.321,3.61,3200,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",37.0099983,36.43,36.59,-1.306,-3.45,5300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1141,"transactions":9,"vwap":1249},"2026-03-19",37.27,37.896,-0.015,-0.04,{"date":1253,"open":1254,"high":1254,"low":1234,"close":1234,"change":1255,"percent_change":1256,"volume":740,"transactions":9,"vwap":1234},"2026-03-18",37.918,-0.746,-1.93,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-17",38.91,38.657,0.191,0.5,11100,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-16",38.080002,38.466,1.311,3.53,3100,{"date":1272,"open":1226,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-13",37.94,37.155,-0.055,-0.15,3900,{"date":1279,"open":1280,"high":1280,"low":1182,"close":1182,"change":1281,"percent_change":1217,"volume":740,"transactions":9,"vwap":1182},"2026-03-12",37.325,-1.395,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":953,"transactions":9,"vwap":1286},"2026-03-11",38.7,38.73,38.605,0.054,0.14,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":135,"volume":740,"transactions":9,"vwap":1293},"2026-03-10",38.43,39.040001,38.551,0.254,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":768,"transactions":9,"vwap":1298},"2026-03-09",37.2,38.297,36.97,0.877,2.34,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-06",37.060001,37.71,37.42,-0.327,-0.87,6100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1313,"change":1315,"percent_change":775,"volume":172,"transactions":9,"vwap":1313},"2026-03-05",37.385,37.747,37.335,-1.283,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":475,"volume":1323,"transactions":9,"vwap":1321},"2026-03-04",38.87,39.68,38.59,39.029999,0.604,17400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-03",38.16,38.543,37.275,38.426,-2.041,-5.04,10000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-02",40.09,40.68,40.467,-0.644,-1.57,15200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-02-27",41.080002,41.111,41.014999,-0.106,-0.26,4000,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1353,"change":1354,"percent_change":898,"volume":1355,"transactions":9,"vwap":1353},"2026-02-26",40.87,41.32,41.217,-0.397,4300,{"date":1357,"open":1086,"high":1086,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1178,"transactions":9,"vwap":1359},"2026-02-25",41.48,41.614,0.352,0.85,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1141,"transactions":9,"vwap":1366},"2026-02-24",41.315,41.222,41.262,0.727,1.79,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-23",40.59,40.77,40.51,40.535,-0.535,-1.3,2400,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-20",40.18,41.07,1.022,2.55,6200,{"date":1386,"open":1387,"high":1387,"low":146,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-19",40.54,40.048,-0.172,-0.43,2000,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1153,"percent_change":1398,"volume":1355,"transactions":9,"vwap":1397},"2026-02-18",40.28,40.395,40.040001,40.22,0.65,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-17",42.33,39.76,39.96,-0.205,-0.51,2800,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1045,"transactions":9,"vwap":1410},"2026-02-13",39.73,40.165,0.155,0.39,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1150,"change":1417,"percent_change":1418,"volume":1178,"transactions":9,"vwap":1150},"2026-02-12",40.014999,39.935,-0.473,-1.17,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1422,"change":1367,"percent_change":1424,"volume":1277,"transactions":9,"vwap":1422},"2026-02-11",40.19,40.483,40.029999,1.83,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":105,"volume":818,"transactions":9,"vwap":1427},"2026-02-10",39.756,0.022,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":513,"volume":1435,"transactions":9,"vwap":1433},"2026-02-09",39.45,39.751,39.734,0.268,1300,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1269,"volume":899,"transactions":9,"vwap":1439},"2026-02-06",38.51,39.466,1.346,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":899,"transactions":9,"vwap":1446},"2026-02-05",38.11,38.34,37.958,38.12,-0.094,-0.25,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1141,"transactions":9,"vwap":1453},"2026-02-04",39.09,38.09,38.214,-0.876,-2.24,{"date":1457,"open":1458,"high":1451,"low":1459,"close":1451,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1451},"2026-02-03",39,38.57,0.18,0.46,3500,{"date":1464,"open":1465,"high":1259,"low":1466,"close":1259,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1259},"2026-02-02",38.68,38.49,0.169,0.44,12400,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":836,"transactions":9,"vwap":1474},"2026-01-30",39.22,38.71,38.741,-0.836,-2.11,{"date":1478,"open":1479,"high":1479,"low":1458,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-29",41.73,39.577,-0.063,-0.16,3015300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":43,"volume":1490,"transactions":9,"vwap":1488},"2026-01-28",39.98,39.445,39.64,0.391,12800,{"date":1492,"open":1493,"high":1494,"low":1458,"close":1494,"change":1495,"percent_change":1496,"volume":811,"transactions":9,"vwap":1494},"2026-01-27",39.080002,39.249,0.865,2.25,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1501,"change":1502,"percent_change":732,"volume":850,"transactions":9,"vwap":1501},"2026-01-26",38.29,38.499,38.384,0.02,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1507,"percent_change":157,"volume":740,"transactions":9,"vwap":1506},"2026-01-23",38.25,38.364,0.283,{"date":1509,"open":1326,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":1170,"volume":740,"transactions":9,"vwap":1511},"2026-01-22",38.23,38.081001,0.216,{"date":1514,"open":1233,"high":1233,"low":1515,"close":1516,"change":1517,"percent_change":439,"volume":1237,"transactions":9,"vwap":1516},"2026-01-21",37.79,37.865,0.707,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1031,"volume":1523,"transactions":9,"vwap":1521},"2026-01-20",37.56,37.158,-0.469,11500,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":935,"transactions":9,"vwap":1527},"2026-01-16",37.67,37.627,-0.109,-0.29,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":403,"percent_change":1535,"volume":740,"transactions":9,"vwap":1534},"2026-01-15",37.86,37.938,37.736,0.72,{"date":1537,"open":1314,"high":1538,"low":1314,"close":1538,"change":1539,"percent_change":295,"volume":975,"transactions":9,"vwap":1538},"2026-01-14",37.466,0.056,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":929,"transactions":9,"vwap":1544},"2026-01-13",38.0099983,37.35,37.41,-0.384,-1.02,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":967,"transactions":9,"vwap":1549},"2026-01-12",37.794,0.507,1.36,{"date":1553,"open":1183,"high":1554,"low":1183,"close":1554,"change":1555,"percent_change":256,"volume":1095,"transactions":9,"vwap":1554},"2026-01-09",37.287,0.138,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1153,"volume":1406,"transactions":9,"vwap":1560},"2026-01-08",37.16,37.078999,37.149,0.095,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-07",37.6,37.054001,-0.416,-1.11,9600,{"date":1570,"open":1174,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":823,"volume":929,"transactions":9,"vwap":1572},"2026-01-06",37.53,37.47,0.262,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1551,"volume":277,"transactions":9,"vwap":1576},"2026-01-05",37.208,0.499,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":929,"transactions":9,"vwap":1581},"2026-01-02",36.61,36.709,1.073,3.01,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1587,"change":1589,"percent_change":413,"volume":803,"transactions":9,"vwap":1587},"2025-12-31",35.63,35.636,35.615,-0.142,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1555,"percent_change":1412,"volume":975,"transactions":9,"vwap":1593},"2025-12-30",35.815,35.778,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1597},"2025-12-29",35.51,35.64,35.44,-0.1,-0.28,3000,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":140,"percent_change":64,"volume":740,"transactions":9,"vwap":1604},"2025-12-26",35.74,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":857,"volume":172,"transactions":9,"vwap":1610},"2025-12-24",35.38,35.46,35.36,35.42,0.08,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":740,"transactions":9,"vwap":1615},"2025-12-23",35.105,35.34,0.21,0.6,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-22",35.11,35.14,35.029999,35.13,0.187,0.54,6500,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":431,"volume":1633,"transactions":9,"vwap":1631},"2025-12-19",35.5,34.84,34.943,-0.111,7300,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":899,"transactions":9,"vwap":1638},"2025-12-18",35.15,35.0099983,35.054001,0.551,1.6,{"date":1642,"open":1637,"high":1637,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":1141,"transactions":9,"vwap":1643},"2025-12-17",34.503,-0.214,-0.62,{"date":1647,"open":1621,"high":1621,"low":1648,"close":1649,"change":503,"percent_change":689,"volume":879,"transactions":9,"vwap":1649},"2025-12-16",34.69,34.717,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1052,"volume":740,"transactions":9,"vwap":1653},"2025-12-15",35.080002,34.947,-0.012,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1270,"transactions":9,"vwap":1660},"2025-12-12",35.16,35.171,34.95,34.959,-0.536,-1.51,{"date":1664,"open":1607,"high":1665,"low":1607,"close":1666,"change":275,"percent_change":1667,"volume":1270,"transactions":9,"vwap":1666},"2025-12-11",35.57,35.495,-0.48,{"date":1669,"open":1670,"high":1671,"low":1609,"close":1671,"change":1672,"percent_change":1194,"volume":1435,"transactions":9,"vwap":1671},"2025-12-10",35.392,35.665,0.392,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":277,"transactions":9,"vwap":1675},"2025-12-09",35.273,0.003,0.01,{"date":1679,"open":1596,"high":1596,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-08",35.24,35.27,-0.05,-0.14,3700,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":130,"volume":277,"transactions":9,"vwap":1687},"2025-12-05",35.32,0.274,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1677,"volume":953,"transactions":9,"vwap":1693},"2025-12-04",35.053001,35.02,35.046001,0.004,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":277,"transactions":9,"vwap":1697},"2025-12-03",35.042,-0.075,-0.21,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-02",35.21,35,35.117,0.151,0.43,5400,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1599,"volume":803,"transactions":9,"vwap":1711},"2025-12-01",34.93,34.966,-0.035,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":935,"transactions":9,"vwap":1716},"2025-11-28",34.92,35.00099945,-0.007,-0.02,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":130,"volume":935,"transactions":9,"vwap":1723},"2025-11-26",34.85,35.068001,35.0079994,0.271,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":929,"transactions":9,"vwap":1728},"2025-11-25",34.37,34.737,0.119,0.34,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1391,"transactions":9,"vwap":1735},"2025-11-24",34.63,34.4,34.618,0.429,1.25,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1743,"percent_change":733,"volume":953,"transactions":9,"vwap":1741},"2025-11-21",33.96,34.189,33.756,0.039,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1376,"volume":879,"transactions":9,"vwap":1748},"2025-11-20",35.12,34.080002,34.15,-0.45,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-19",34.94,34.574,34.6,-0.187,-0.54,14400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1667,"volume":1391,"transactions":9,"vwap":1762},"2025-11-18",34.65,34.864,34.787,-0.169,{"date":1765,"open":1609,"high":1609,"low":1766,"close":1767,"change":1768,"percent_change":662,"volume":1769,"transactions":9,"vwap":1767},"2025-11-17",34.89,34.956,-0.404,4500,{"date":1771,"open":1772,"high":1773,"low":1621,"close":1609,"change":1774,"percent_change":733,"volume":1187,"transactions":9,"vwap":1609},"2025-11-14",35.53,35.61,0.04,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1687,"change":1779,"percent_change":1780,"volume":1045,"transactions":9,"vwap":1687},"2025-11-13",35.83,35.31,-0.513,-1.43,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1599,"volume":1462,"transactions":9,"vwap":1785},"2025-11-12",36.099998,35.78,35.833,-0.036,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":277,"transactions":9,"vwap":1789},"2025-11-11",35.869,0.077,0.22,{"date":1793,"open":1597,"high":1794,"low":1597,"close":1794,"change":1795,"percent_change":1796,"volume":975,"transactions":9,"vwap":1794},"2025-11-10",35.792,0.682,1.94,{"date":1798,"open":1703,"high":1620,"low":1799,"close":1620,"change":810,"percent_change":275,"volume":1348,"transactions":9,"vwap":1620},"2025-11-07",34.71,{"date":1801,"open":1802,"high":1784,"low":1622,"close":1803,"change":1804,"percent_change":1256,"volume":1805,"transactions":9,"vwap":1803},"2025-11-06",35.765,35.17,-0.691,5967800,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":975,"transactions":9,"vwap":1809},"2025-11-05",35.72,35.861,0.386,1.09,{"date":1813,"open":1808,"high":1808,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1277,"transactions":9,"vwap":1814},"2025-11-04",35.475,-0.687,-1.9,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1820,"change":1822,"percent_change":1823,"volume":975,"transactions":9,"vwap":1820},"2025-11-03",36.15,36.162,36.12,0.326,0.91,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":236,"volume":935,"transactions":9,"vwap":1828},"2025-10-31",35.87,35.7,35.836,-0.151,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":953,"transactions":9,"vwap":1833},"2025-10-30",36.11,35.987,-0.423,-1.16,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":120,"percent_change":1842,"volume":1348,"transactions":9,"vwap":1841},"2025-10-29",36.38,36.55,36.353,36.41,0.69,{"date":1844,"open":582,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1245,"transactions":9,"vwap":1847},"2025-10-28",36.19,35.93,36.16,-0.12,-0.33,{"date":1851,"open":582,"high":1852,"low":582,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-10-27",36.28,0.42,1.17,4200,{"date":1857,"open":1777,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":1861,"volume":1377,"transactions":9,"vwap":1858},"2025-10-24",35.86,35.79,0.317,0.89,{"date":1863,"open":1609,"high":1597,"low":1609,"close":1864,"change":1865,"percent_change":1866,"volume":1332,"transactions":9,"vwap":1864},"2025-10-23",35.543,0.328,0.93,{"date":1868,"open":1629,"high":1629,"low":1692,"close":1869,"change":1870,"percent_change":1849,"volume":768,"transactions":9,"vwap":1869},"2025-10-22",35.215,-0.115,{"date":1872,"open":1598,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1418,"volume":1876,"transactions":9,"vwap":1874},"2025-10-21",35.481,35.33,-0.418,5100,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-20",35.45,35.77,35.748,0.548,1.56,8800,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":105,"percent_change":835,"volume":1263,"transactions":9,"vwap":1889},"2025-10-17",35.23,35.26,35.2,{"date":1891,"open":1692,"high":1596,"low":1892,"close":1621,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1621},"2025-10-16",34.99,0.45,1.3,696100,{"date":1897,"open":1898,"high":1898,"low":1648,"close":1648,"change":1899,"percent_change":1900,"volume":975,"transactions":9,"vwap":1648},"2025-10-15",34.736,0.416,1.21,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1707,"transactions":9,"vwap":1905},"2025-10-14",34.39,34.040001,34.274,-0.192,-0.56,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1914,"volume":953,"transactions":9,"vwap":1912},"2025-10-13",34.44,34.525,34.466,1.071,3.21,{"date":1916,"open":1917,"high":1918,"low":24,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-10",34.801,34.895,33.395,-1.325,-3.82,10800,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":872,"volume":1929,"transactions":9,"vwap":1927},"2025-10-09",35.19,34.55,34.72,-0.656,3713600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":422,"volume":795,"transactions":9,"vwap":1933},"2025-10-08",35.294,35.376,35.261,0.193,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":689,"volume":1277,"transactions":9,"vwap":1941},"2025-10-07",35.29,35.3,35.18,35.183,-0.233,{"date":1944,"open":1945,"high":1608,"low":1622,"close":1946,"change":1947,"percent_change":21,"volume":1948,"transactions":9,"vwap":1946},"2025-10-06",35.175,35.416,0.182,4009500,{"date":1950,"open":1889,"high":1951,"low":1889,"close":1951,"change":1952,"percent_change":1617,"volume":803,"transactions":9,"vwap":1951},"2025-10-03",35.234,0.209,{"date":1954,"open":1803,"high":1888,"low":1955,"close":1955,"change":856,"percent_change":941,"volume":1626,"transactions":9,"vwap":1955},"2025-10-02",35.025002,{"date":1957,"open":1958,"high":1715,"low":1959,"close":1715,"change":150,"percent_change":100,"volume":1601,"transactions":9,"vwap":1715},"2025-10-01",34.785,34.74,{"date":1961,"open":1962,"high":1648,"low":1734,"close":1963,"change":1964,"percent_change":1625,"volume":1965,"transactions":9,"vwap":1963},"2025-09-30",34.431,34.57,0.185,6912900,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":818,"transactions":9,"vwap":1969},"2025-09-29",34.49,34.385,0.295,0.87,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1599,"percent_change":1529,"volume":967,"transactions":9,"vwap":1974},"2025-09-26",34.09,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1228,"volume":740,"transactions":9,"vwap":1977},"2025-09-25",34.19,-0.221,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":835,"volume":277,"transactions":9,"vwap":1981},"2025-09-24",34.411,0.058,{"date":1984,"open":1910,"high":1910,"low":1985,"close":1985,"change":1986,"percent_change":787,"volume":803,"transactions":9,"vwap":1985},"2025-09-23",34.353,0.033,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":145,"volume":1384,"transactions":9,"vwap":1992},"2025-09-22",34.33,34.35,34.17,34.32,0.13,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1977,"change":1599,"percent_change":1529,"volume":1626,"transactions":9,"vwap":1977},"2025-09-19",34.16,34.25,34.029999,{"date":2000,"open":1997,"high":2001,"low":1997,"close":2002,"change":2003,"percent_change":2004,"volume":1355,"transactions":9,"vwap":2002},"2025-09-18",34.369,34.29,-0.19,-0.55,{"date":2006,"open":2007,"high":1963,"low":2008,"close":2009,"change":2010,"percent_change":1737,"volume":2011,"transactions":9,"vwap":2009},"2025-09-17",34.24,34.22,34.48,0.424,7009500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":818,"transactions":9,"vwap":2015},"2025-09-16",33.93,34.056,0.355,1.05,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":2022,"percent_change":600,"volume":1391,"transactions":9,"vwap":2021},"2025-09-15",33.67,33.701,0.272,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":732,"volume":953,"transactions":9,"vwap":2027},"2025-09-12",33.81,33.388,33.429,0.017,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":818,"transactions":9,"vwap":2032},"2025-09-11",33.4,33.412,0.493,1.5,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":157,"volume":818,"transactions":9,"vwap":2038},"2025-09-10",33.29,32.919,0.241,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":935,"transactions":9,"vwap":2043},"2025-09-09",32.6,32.678,0.311,0.96,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1884,"transactions":9,"vwap":2051},"2025-09-08",32.26,32.62,32.251,32.367,0.376,1.18,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1865,"percent_change":2058,"volume":740,"transactions":9,"vwap":2057},"2025-09-05",31.875,31.991,1.04,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":961,"transactions":9,"vwap":2063},"2025-09-04",31.9,31.475,31.663,-0.023,-0.07,{"date":2067,"open":655,"high":655,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":929,"transactions":9,"vwap":2069},"2025-09-03",31.61,31.686,0.09,0.28,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1790,"percent_change":532,"volume":967,"transactions":9,"vwap":2074},"2025-09-02",31.596,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":172,"transactions":9,"vwap":2079},"2025-08-29",31.488,31.521,31.519,-0.206,-0.65,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":811,"transactions":9,"vwap":2087},"2025-08-28",31.65,31.735,31.6,31.725,0.104,0.33,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":929,"transactions":9,"vwap":2093},"2025-08-27",31.46,31.621,-0.227,-0.71,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":277,"transactions":9,"vwap":2099},"2025-08-26",31.91,31.848,-0.095,-0.3,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":689,"volume":935,"transactions":9,"vwap":2105},"2025-08-25",32.12,31.943,-0.211,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":715,"volume":1237,"transactions":9,"vwap":2112},"2025-08-22",32.049999,32.18,31.682,32.154,0.642,{"date":2115,"open":2062,"high":2116,"low":2117,"close":2116,"change":1829,"percent_change":1667,"volume":788,"transactions":9,"vwap":2116},"2025-08-21",31.512,31.32,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2063,"change":2065,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2063},"2025-08-20",31.83,31.588,-0.22,8100,{"date":2125,"open":2120,"high":2120,"low":2126,"close":2126,"change":1978,"percent_change":2127,"volume":953,"transactions":9,"vwap":2126},"2025-08-19",31.733,-0.69,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2071,"volume":935,"transactions":9,"vwap":2131},"2025-08-18",31.94,31.954,0.088,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":1774,"volume":1435,"transactions":9,"vwap":2136},"2025-08-15",31.86,31.866,31.851,0.014,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":277,"transactions":9,"vwap":2141},"2025-08-14",31.852,-0.458,-1.42,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":1461,"percent_change":2149,"volume":1045,"transactions":9,"vwap":2148},"2025-08-13",32.25,32.32,32.31,1.44,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1640,"volume":1355,"transactions":9,"vwap":2153},"2025-08-12",31.73,31.85,31.53,0.503,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2159,"change":2160,"percent_change":1849,"volume":788,"transactions":9,"vwap":2159},"2025-08-11",31.38,31.347,-0.105,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":1384,"transactions":9,"vwap":2165},"2025-08-08",31.49,31.45,31.452,-0.098,-0.31,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":1377,"transactions":9,"vwap":2172},"2025-08-07",31.64,31.5,31.55,0.19,0.61,{"date":2176,"open":2177,"high":2158,"low":2178,"close":2179,"change":857,"percent_change":157,"volume":2180,"transactions":9,"vwap":2179},"2025-08-06",31.19,31.1,31.36,9900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1276,"volume":795,"transactions":9,"vwap":2185},"2025-08-05",31.15,31.176,31.13,-0.047,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1900,"volume":2194,"transactions":9,"vwap":2192},"2025-08-04",31.17,31.27,31.040001,31.177,0.373,2431200,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":1178,"transactions":9,"vwap":2199},"2025-08-01",30.92,30.74,30.804,-0.264,-0.85,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":1053,"transactions":9,"vwap":2206},"2025-07-31",31.09,31.030001,31.068001,0.038,0.12,{"date":2210,"open":2211,"high":2211,"low":2205,"close":2205,"change":1645,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2205},"2025-07-30",31.41,-1.96,7535500,{"date":2215,"open":2216,"high":2084,"low":2216,"close":2084,"change":1682,"percent_change":1482,"volume":850,"transactions":9,"vwap":2084},"2025-07-29",31.605,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":734,"transactions":9,"vwap":2221},"2025-07-28",31.8,31.63,31.7,-0.213,-0.67,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":1599,"percent_change":2167,"volume":929,"transactions":9,"vwap":2228},"2025-07-25",31.88,31.93,31.913,{"date":2230,"open":2231,"high":2232,"low":655,"close":2233,"change":2094,"percent_change":2234,"volume":1270,"transactions":9,"vwap":2233},"2025-07-24",32.0099983,32.13,32.013,-0.7,{"date":2236,"open":2148,"high":2148,"low":2237,"close":2237,"change":125,"percent_change":227,"volume":967,"transactions":9,"vwap":2237},"2025-07-23",32.24,{"date":2239,"open":2240,"high":2240,"low":2240,"close":2240,"change":1712,"percent_change":1134,"volume":277,"transactions":9,"vwap":2240},"2025-07-22",31.84,{"date":2242,"open":2098,"high":2243,"low":2056,"close":2056,"change":2244,"percent_change":125,"volume":961,"transactions":9,"vwap":2056},"2025-07-21",31.99,0.128,{"date":2246,"open":2219,"high":2219,"low":2247,"close":2247,"change":2248,"percent_change":1276,"volume":818,"transactions":9,"vwap":2247},"2025-07-18",31.747,-0.048,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":1790,"percent_change":532,"volume":967,"transactions":9,"vwap":2251},"2025-07-17",31.795,{"date":2253,"open":2163,"high":2254,"low":2163,"close":2254,"change":2255,"percent_change":823,"volume":967,"transactions":9,"vwap":2254},"2025-07-16",31.718,0.222,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":100,"volume":953,"transactions":9,"vwap":2259},"2025-07-15",31.43,31.496,0.316,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":787,"volume":788,"transactions":9,"vwap":2263},"2025-07-14",31.18,0.032,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1095,"transactions":9,"vwap":2270},"2025-07-11",31.16,31.199,31.11,31.148,-0.027,-0.09,{"date":2274,"open":2185,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":1616,"volume":975,"transactions":9,"vwap":2275},"2025-07-10",31.175,31.07,0.065,{"date":2279,"open":2280,"high":2269,"low":2281,"close":2269,"change":2282,"percent_change":2101,"volume":953,"transactions":9,"vwap":2269},"2025-07-09",31.059999,31.037001,-0.093,{"date":2284,"open":2285,"high":2285,"low":2178,"close":2286,"change":2287,"percent_change":2288,"volume":1045,"transactions":9,"vwap":2286},"2025-07-08",31.26,31.203,0.198,0.64,{"date":2290,"open":2183,"high":2263,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":172,"transactions":9,"vwap":2292},"2025-07-07",31,31.0049992,-0.467,-1.48,{"date":2296,"open":2297,"high":2062,"low":2297,"close":2298,"change":2299,"percent_change":403,"volume":929,"transactions":9,"vwap":2298},"2025-07-03",31.451,31.472,0.085,{"date":2301,"open":2276,"high":2302,"low":2276,"close":2303,"change":2304,"percent_change":356,"volume":1435,"transactions":9,"vwap":2303},"2025-07-02",31.394,31.387,0.174,{"date":2306,"open":2307,"high":2308,"low":2183,"close":2308,"change":2309,"percent_change":1718,"volume":172,"transactions":9,"vwap":2308},"2025-07-01",31.21,31.213,-0.006,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":1749,"volume":850,"transactions":9,"vwap":2313},"2025-06-30",31.12,31.219,30.98,-0.141,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2179,"change":2321,"percent_change":1677,"volume":2322,"transactions":9,"vwap":2179},"2025-06-27",31.325,31.37,31.209,0.002,7513300,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2039,"percent_change":2328,"volume":929,"transactions":9,"vwap":2327},"2025-06-26",31.348,31.42,31.358,0.77,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2028,"percent_change":732,"volume":818,"transactions":9,"vwap":2332},"2025-06-25",31.137,31.117,{"date":2334,"open":2335,"high":2312,"low":2335,"close":2178,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2178},"2025-06-24",30.8,0.871,2.88,7525100,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":740,"transactions":9,"vwap":2342},"2025-06-23",30.049999,30.229,0.247,0.82,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-20",30.29,29.97,29.982,-0.369,-1.22,9800,{"date":2354,"open":2355,"high":2355,"low":2355,"close":2355,"change":1428,"percent_change":1060,"volume":975,"transactions":9,"vwap":2355},"2025-06-18",30.351,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":70,"volume":929,"transactions":9,"vwap":2359},"2025-06-17",30.41,30.329,-0.331,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":1707,"transactions":9,"vwap":2365},"2025-06-16",30.55,30.88,30.66,0.418,1.38,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1045,"transactions":9,"vwap":2373},"2025-06-13",30.3,30.371,30.2,30.242,-0.529,-1.72,{"date":2377,"open":2335,"high":2378,"low":2379,"close":2379,"change":1774,"percent_change":1993,"volume":788,"transactions":9,"vwap":2379},"2025-06-12",30.81,30.771,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":1245,"transactions":9,"vwap":2384},"2025-06-11",30.85,30.9,30.731,0.146,0.48,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":1625,"volume":811,"transactions":9,"vwap":2390},"2025-06-10",30.49,30.585,0.164,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":600,"volume":967,"transactions":9,"vwap":2395},"2025-06-09",30.26,30.421,0.245,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2244,"percent_change":1706,"volume":788,"transactions":9,"vwap":2400},"2025-06-06",30.11,30.176,30.07,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":1982,"percent_change":2173,"volume":2407,"transactions":9,"vwap":2406},"2025-06-05",30.12,30.18,30.048,5200,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1893,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-04",29.87,30.09,29.99,1.52,20500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":1625,"volume":2421,"transactions":9,"vwap":2418},"2025-06-03",29.43,29.54,29.38,0.16,11200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2419,"change":1791,"percent_change":2427,"volume":1684,"transactions":9,"vwap":2419},"2025-06-02",29.36,29.415,29.27,0.75,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-05-30",29.13,29.31,29.07,29.16,-0.325,-1.1,3281800,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-29",29.42,29.51,29.485,0.091,0.31,12600,{"date":2446,"open":2439,"high":2447,"low":2448,"close":2448,"change":2094,"percent_change":2449,"volume":795,"transactions":9,"vwap":2448},"2025-05-28",29.46,29.394,-0.77,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":915,"transactions":9,"vwap":2455},"2025-05-27",29.72,29.79,29.58,29.621,-0.131,-0.44,{"date":2459,"open":2460,"high":2460,"low":2460,"close":2460,"change":2461,"percent_change":295,"volume":277,"transactions":9,"vwap":2460},"2025-05-23",29.752,0.046,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":1600,"volume":277,"transactions":9,"vwap":2464},"2025-05-22",29.706,-0.084,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2453,"change":2470,"percent_change":431,"volume":172,"transactions":9,"vwap":2453},"2025-05-21",29.992,29.77,-0.096,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":929,"transactions":9,"vwap":2474},"2025-05-20",29.88,29.886,-0.08,-0.27,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":140,"volume":899,"transactions":9,"vwap":2480},"2025-05-19",29.73,29.966,0.096,{"date":2483,"open":2484,"high":2410,"low":2453,"close":2410,"change":2065,"percent_change":503,"volume":929,"transactions":9,"vwap":2410},"2025-05-16",29.86,{"date":2486,"open":2372,"high":2372,"low":2487,"close":2488,"change":2489,"percent_change":2208,"volume":2490,"transactions":9,"vwap":2488},"2025-05-15",29.82,29.94,0.036,18600,{"date":2492,"open":2493,"high":2412,"low":2494,"close":2494,"change":2495,"percent_change":823,"volume":961,"transactions":9,"vwap":2494},"2025-05-14",29.98,29.904,0.207,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2173,"volume":2503,"transactions":9,"vwap":2501},"2025-05-13",29.61,29.765,29.405,29.697,0.057,13600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":961,"transactions":9,"vwap":2509},"2025-05-12",29.564,29.645,29.501,29.64,0.844,2.93,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":2516,"percent_change":1842,"volume":929,"transactions":9,"vwap":2515},"2025-05-09",28.781,28.796,0.197,{"date":2518,"open":2519,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":295,"volume":929,"transactions":9,"vwap":2520},"2025-05-08",28.65,28.599,0.043,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":858,"transactions":9,"vwap":2527},"2025-05-07",28.56,28.58,28.5,28.556,-0.349,-1.21,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2315,"percent_change":2534,"volume":975,"transactions":9,"vwap":2533},"2025-05-06",28.9,28.905,-0.49,{"date":2536,"open":2432,"high":2433,"low":2537,"close":2537,"change":2538,"percent_change":1866,"volume":1237,"transactions":9,"vwap":2537},"2025-05-05",29.046,0.269,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-05-02",28.89,28.777,0.907,3.25,4600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2299,"percent_change":2443,"volume":734,"transactions":9,"vwap":2551},"2025-05-01",27.86,27.96,27.82,27.87,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2555,"change":2557,"percent_change":2558,"volume":1855,"transactions":9,"vwap":2555},"2025-04-30",27.57,27.785,27.56,0.162,0.59,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2562,"change":2563,"percent_change":2071,"volume":975,"transactions":9,"vwap":2562},"2025-04-29",27.654,27.623,0.078,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2567,"change":2568,"percent_change":2071,"volume":929,"transactions":9,"vwap":2567},"2025-04-28",27.48,27.545,0.076,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":803,"transactions":9,"vwap":2572},"2025-04-25",27.28,27.469,-0.037,-0.13,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":734,"transactions":9,"vwap":2578},"2025-04-24",27.319,27.506,0.291,1.07,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2585,"change":2586,"percent_change":2587,"volume":1178,"transactions":9,"vwap":2585},"2025-04-23",27.32,27.45,27.215,0.379,1.41,{"date":178,"open":174,"high":2589,"low":174,"close":2590,"change":2260,"percent_change":57,"volume":2591,"transactions":9,"vwap":2590},27.02,26.836,6600]