[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMEQ":3,"homepage-market-summary":30,"stock-historical-EMEQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMEQ","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},"Nomura ETF Trust Nomura Focused Emerging Markets Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6502,1.108925,"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},67.2,66.97,67.28,66.55,66.1147,1.0853,1.64,101214.936106,78.71,35.478,128030.955357248,73.4,521,{"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},24.36,91508,33400238.839312,174.73,"2025-04-22",[182,185,195,205,216,227,237,248,258,269,280,291,301,312,322,333,343,354,365,376,384,395,406,417,427,438,449,459,470,480,490,501,511,522,532,541,551,562,573,584,594,605,615,625,636,647,658,669,680,691,701,712,720,729,739,750,761,771,781,791,798,807,816,825,834,843,851,860,869,878,887,896,905,912,921,929,938,946,955,963,972,980,989,997,1006,1014,1023,1032,1039,1047,1055,1062,1070,1078,1085,1094,1102,1111,1120,1129,1136,1145,1152,1160,1168,1176,1184,1193,1201,1209,1218,1225,1233,1242,1250,1259,1268,1275,1284,1293,1300,1309,1317,1325,1333,1341,1350,1358,1366,1375,1383,1392,1399,1408,1417,1426,1434,1442,1450,1457,1465,1474,1483,1491,1499,1507,1515,1523,1529,1538,1547,1556,1563,1571,1579,1586,1592,1600,1608,1616,1625,1634,1642,1648,1656,1660,1667,1674,1681,1689,1696,1703,1710,1717,1726,1733,1741,1749,1757,1766,1773,1780,1786,1792,1800,1807,1814,1822,1831,1840,1848,1855,1863,1871,1880,1888,1896,1902,1910,1917,1925,1933,1940,1947,1953,1959,1965,1972,1978,1985,1994,2003,2010,2015,2024,2030,2039,2045,2053,2061,2069,2077,2085,2092,2101,2109,2116,2124,2131,2138,2146,2153,2160,2167,2175,2183,2191,2197,2205,2214,2222,2227,2235,2244,2252,2259,2266,2273,2281,2288,2295,2303,2310,2319,2326,2333,2340,2347,2354,2361,2367,2374,2379,2385,2394,2403,2410,2417,2425,2433,2440,2448,2455,2463,2469,2477,2484,2492,2498,2504,2511,2516,2523,2528,2535,2540,2546,2553,2559,2565,2571,2576,2584,2592,2599,2606,2614,2621,2628,2634,2640,2646,2653,2661,2667,2672,2677,2679,2684,2692,2698,2704,2710,2714,2720,2725,2730,2737,2743,2747,2753,2757,2762,2770,2777,2783,2790,2797,2806,2813,2818,2823,2830,2835,2839,2845,2853,2859,2865,2870,2875,2883,2890,2896,2900,2905,2910,2914,2918,2922,2928,2933,2938,2944,2950,2958,2963,2970,2975,2981,2986,2993,3000,3006,3012],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},573,66.834,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",65.63,66.205,64.995,0.4397,0.67,68555.841173,670,65.6605,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",66.08,65.44,65.675,-0.5488,-0.83,83812.800669,816,65.6817,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",66.07,66.25,65.73,66.2238,0.5238,0.8,123481.597737,783,66.1874,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",65.9,66,64.925,65.7,-1.7688,-2.62,63892.768144,985,65.7495,{"date":228,"open":17,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",67.53,66.766,67.4688,1.0788,1.62,251847.441139,614,67.373,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",66.84,66.86,66.09,66.39,-0.71,-1.06,66709.88922,835,66.4752,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",68.02,66.7901,67.1,-1.48,-2.16,155093.182813,894,67.1814,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",67.33,68.65,67.295,68.58,0.6714,0.99,93363.234659,1002,68.2039,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",67,68.015,66.71,67.9086,2.8905,4.45,109385.8944,1023,67.5473,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",64.73,65.08,64.39,65.0181,0.0681,0.1,91765.5865,947,64.7929,{"date":292,"open":293,"high":283,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",64.64,64.5071,64.95,1.5685,2.47,54634.3113,559,64.882,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",64.29,64.355,62.91,63.3815,-0.0583,-0.09,81946.041696,739,63.9375,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",63.92,63.156,63.4398,0.0101,0.02,91777.3296,1247,63.5079,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",63.7,64.04,63.0697,63.4297,-3.1203,-4.69,56412.831412,669,63.6321,{"date":334,"open":335,"high":336,"low":337,"close":20,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",66.73,66.74,66.34,0.89,1.36,72581.938692,548,66.5135,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",66.21,66.2592,65.57,65.66,-1.94,-2.87,420363.708856,918,65.7244,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",67.51,68.03,67.22,67.6,-0.1921,-0.28,74275.967911,772,67.6409,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",68.13,68.32,67.74,67.7921,0.7687,1.15,48678.142693,538,68.018,{"date":377,"open":348,"high":378,"low":348,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":342},"2026-09-04",67.08,67.0234,1.9298,2.96,46952.040737,480,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",64.57,65.1891,64.1,65.0936,0.3441,0.53,34695.1812,472,64.8376,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",64.3,64.825,64.26,64.7495,0.1495,0.23,39387.8542,531,64.5752,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",64.84,65.3499,64.2,64.6,0.03,0.05,49105.661407,696,64.7792,{"date":418,"open":419,"high":420,"low":421,"close":386,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",64.69,64.74,64.155,0.1666,0.26,73110.763761,627,64.5524,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",64.99,65.235,64.2201,64.4034,-0.7827,-1.2,70963.620351,588,64.7924,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",65.26,65.41,64.645,65.1861,0.1592,0.24,82892.6736,632,64.9663,{"date":450,"open":451,"high":441,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",65.15,64.91,65.0269,-0.1078,-0.17,50755.415452,546,65.1568,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",64.72,65.195,64.38,65.1347,1.2847,2.01,71245.5319,706,64.8834,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",64.43,63.26,63.85,-1.922,-2.92,47531.799352,561,63.8463,{"date":481,"open":482,"high":242,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",66.35,65.69,65.772,0.7982,1.23,67904.063266,597,65.9604,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",64.52,65.16,64.4,64.9738,1.4393,2.27,121755.525674,532,64.8034,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",64.53,63.2,63.5345,0.4045,0.64,171869.227063,1371,63.5718,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",64.36,64.5463,62.9612,63.13,-3.28,-4.94,124772.490224,1492,63.3391,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",66.03,67.275,66.41,1.1634,1.78,70263.866791,750,66.7425,{"date":533,"open":534,"high":219,"low":429,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",65.87,65.2466,-0.1234,-0.19,55941.143939,662,65.4386,{"date":542,"open":543,"high":209,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",64.54,64.504,65.37,0.7814,1.21,124402.928749,1047,65.2507,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",64.55,64.66,64.09,64.5886,2.1968,3.52,132948.3824,1275,64.4625,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",62.73,62.85,62.1148,62.3918,0.646,1.05,55337.451564,451,62.4598,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-10",61.68,62.027,61.37,61.7458,-0.6692,-1.07,93235.684021,580,61.8201,{"date":585,"open":305,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",62.94,61.43,62.415,0.045,0.07,55077.648367,484,62.0821,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",61.89,63.12,61.53,62.37,-1.941,-3.02,122291.749638,1017,62.66,{"date":606,"open":607,"high":220,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",64.56,64.19,64.311,-0.359,-0.56,275604.656229,1677,64.5404,{"date":616,"open":314,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",65,63.59,64.67,2.0526,3.28,104283.521071,788,64.5296,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",61.67,62.695,60.96,62.6174,0.808,1.31,75408.133505,790,61.9131,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",63.48,63.6228,61.42,61.8094,0.8113,1.33,164237.671495,1587,62.3647,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",59.02,61,58.93,60.9981,3.3981,5.9,160067.68469,1523,59.9659,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",58.41,59.7799,57.045,57.6,-1.49,-2.52,205860.764227,2002,58.5261,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",59.12,59.97,58.4801,59.09,-2.5331,-4.11,140151.12134,1259,59.2763,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",62.93,63,60.6601,61.6231,-0.4769,-0.77,126050.647858,1130,61.2591,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",63.35,61.91,62.1,-2.2605,-3.51,216251.715127,882,62.4876,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",64.15,64.89,63.52,64.3605,-0.7695,-1.18,66407.738905,856,64.2756,{"date":713,"open":492,"high":714,"low":492,"close":715,"change":72,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",65.46,65.13,-1.63,105042.937605,847,65.1009,{"date":721,"open":722,"high":723,"low":715,"close":345,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",65.47,66.3699,3.1365,4.97,165079.260228,1066,65.9387,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":38,"volume":736,"transactions":737,"vwap":738},"2026-07-20",63.81,64.02,63.01,63.0735,0.4576,66507.297289,929,63.5118,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",61.36,63.68,60.78,62.6159,-0.573,-0.91,439677.203507,2124,63.0205,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",64.12,64.23,62.99,63.1889,-2.6764,-4.06,57654.508615,872,63.6026,{"date":762,"open":763,"high":764,"low":543,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",66.57,66.82,65.8653,-0.2747,-0.42,127769.968486,1475,65.7568,{"date":772,"open":187,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",66.15,65.21,66.14,2.32,3.64,54297.4629,762,65.8036,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",64.79,63.6301,63.82,-4.535,-6.63,184452.397859,1880,64.2564,{"date":792,"open":793,"high":794,"low":229,"close":795,"change":796,"percent_change":287,"volume":797,"transactions":9,"vwap":795},"2026-07-10",67.87,68.6,68.355,0.065,72100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",68.16,68.41,67.7,68.29,0.755,1.12,200300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",65.74,67.545,65.655,67.535,0.555,0.83,74100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",67.12,67.567,65.49,66.98,-2.647,-3.8,139700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",69.4,70.019997,69.32,69.627,2.277,3.38,67400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",68.84,69.57,66.065002,67.35,-2.26,-3.25,181600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":841,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-01",70.43,70.94,69.55,69.61,-4.46,156200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",71.82,72.935,71.6,72.86,1.648,2.31,141700,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",70.88,71.34,69.105,71.212,-1.168,-1.61,208200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",71.38,73.33,71.24,72.38,-1.684,-2.27,94800,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-25",75.5,75.62,72.94,74.064003,2.435,3.4,133300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",72.34,72.44,70.4,71.629,0.129,0.18,163900,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",72.040001,73.55,71.27,71.5,-6.604,-8.46,199400,{"date":906,"open":907,"high":25,"low":908,"close":909,"change":910,"percent_change":558,"volume":911,"transactions":9,"vwap":909},"2026-06-22",78.29,77.66,78.104,2.655,135700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",74.28,75.67,74.089996,75.449,4.437,6.25,121500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":486,"volume":928,"transactions":9,"vwap":926},"2026-06-17",72.41,73.010002,70.79,71.012001,0.862,98300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",71.76,72.45,70,70.15,-1.553,-2.17,187400,{"date":939,"open":940,"high":853,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-15",71.11,70.67,71.703,3.313,4.84,158200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",67.59,68.69,67.010002,68.39,0.551,0.81,176100,{"date":956,"open":703,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-11",67.95,63.9,67.839,5.501,8.82,276100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",63.3,64.92,62.15,62.338,-1.607,-2.51,394300,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",66.49,61.73,63.945,-0.241,-0.38,221300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",64.82,65.07,63.84,64.186,2.016,3.24,176200,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",65.67,62.0099983,62.17,-8.134,-11.57,578200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",69.18,70.699,68.35,70.304,-1.287,-1.8,164900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-03",72.21,70.75,71.591,-0.927,-1.28,133000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-02",71.67,72.66,71.338,72.518,1.688,2.38,269900,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-01",69.31,71.17,69.040001,70.83,3.03,4.47,105900,{"date":1033,"open":367,"high":951,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",67.44,67.8,-0.559,-0.82,186100,{"date":1040,"open":335,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-28",68.82,66.282,68.359,0.921,1.37,116100,{"date":1048,"open":1049,"high":1001,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-27",68.27,66.83,67.438,0.298,0.44,203600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1013,"transactions":9,"vwap":1059},"2026-05-26",65.81,67.25,67.14,3.681,5.8,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-22",64.35,63.31,63.459,-0.909,-1.41,87700,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-21",63.049999,64.77,64.368,1.803,2.88,150500,{"date":1079,"open":1080,"high":682,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-20",60.97,62.565,1.955,3.23,126200,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-19",59.48,61.7,59.41,60.61,-1.25,-2.02,343300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",63.4,61.0099983,61.86,-0.2,-0.32,109200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",62.080002,62.62,61.585,62.060001,-3.394,-5.19,131400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",64.9,65.71,64.715,65.454,0.087,0.13,106300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-13",64.71,65.539,63.98,65.367,2.707,4.32,168500,{"date":1130,"open":638,"high":1131,"low":1132,"close":604,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":604},"2026-05-12",64,61.38,-3.753,-5.65,224200,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",65.89,66.81,65.82,66.413,1.103,1.69,195000,{"date":1146,"open":703,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":96,"volume":1151,"transactions":9,"vwap":1149},"2026-05-08",65.33,64.14,65.31,2.9,361100,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-07",64.089996,62.3,62.41,-1.333,-2.09,267300,{"date":1161,"open":1162,"high":785,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",63.16,62.4,63.743,3.453,5.73,262500,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-05",58.96,60.81,60.29,2.408,4.16,301600,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":776,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",58.19,58.82,57.595,57.882,1.312,84900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-01",56.080002,56.96,56,56.57,0.46,0.82,177800,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1143,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-30",55.27,56.43,54.815,56.11,3.11,257800,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",54.82,54.11,54.42,0.111,0.2,96600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",54.14,54.6,53.78,54.309,-0.701,-1.27,80000,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":159,"percent_change":339,"volume":1224,"transactions":9,"vwap":1223},"2026-04-27",55,55.17,54.83,55.0099983,197300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":776,"volume":1232,"transactions":9,"vwap":1230},"2026-04-24",53.71,54.31,53.47,54.27,1.232,278800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",53.61,53.94,52.3,53.037998,-1.162,-2.14,119000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-22",53.29,54.2,53.16,2.011,3.85,200600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",53.44,53.508,52.12,52.189,-0.821,-1.55,164000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-20",52.77,53.119,52.6,53.0099983,-0.515,-0.96,114600,{"date":1269,"open":1270,"high":1271,"low":1246,"close":1272,"change":1273,"percent_change":466,"volume":1274,"transactions":9,"vwap":1272},"2026-04-17",53.22,54.17,53.525,1.055,155100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",52.35,52.67,51.965,52.47,0.57,1.1,80900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-15",51.77,51.94,51.41,51.9,-0.13,-0.25,159600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1296,"change":1298,"percent_change":1299,"volume":1101,"transactions":9,"vwap":1296},"2026-04-14",51.14,52.029999,50.999,1.79,3.56,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-13",49,50.3,48.84,50.24,0.69,1.39,116400,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":287,"volume":1316,"transactions":9,"vwap":1314},"2026-04-10",49.61,49.68,49.2,49.55,0.048,143600,{"date":1318,"open":138,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",49.93,48.455,49.502,-0.428,-0.86,88000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1319,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1319},"2026-04-08",50.07,50.46,49.32,3.87,8.4,235400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1336},"2026-04-07",45.82,46.060001,44.88,0.496,1.09,74600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-06",45.59,45.765,45.245,45.564,0.684,1.52,141900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1337,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1337},"2026-04-02",43.51,45.094002,43.5,-1.011,-2.2,55000,{"date":1359,"open":1360,"high":1361,"low":1343,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",45.8,46.43,45.891,0.791,1.75,391600,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",43.29,45.13,43.17,45.099998,1.86,4.3,227700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-30",44.33,42.88,43.24,-0.975,-2.21,853300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",44.62,44.879,44.0099983,44.215,-0.39,-0.87,238900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":877,"transactions":9,"vwap":1396},"2026-03-26",45.72,45.89,44.605,-2.495,-5.3,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-25",47.3,47.51,46.77,47.099998,0.296,0.63,44800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-24",46.44,47.18,46.25,46.804,-0.921,-1.93,281300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-23",47.23,48.060001,46.69,47.725,2.08,4.56,569000,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",47.32,45.54,45.645,-2.225,-4.65,277600,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1053,"volume":1441,"transactions":9,"vwap":1439},"2026-03-19",46.26,48.113,46.105,47.87,0.21,120800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":664,"volume":1449,"transactions":9,"vwap":1447},"2026-03-18",48.19,48.57,47.62,47.66,-0.72,506800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":52,"percent_change":89,"volume":1456,"transactions":9,"vwap":1455},"2026-03-17",48.49,48.7,48,48.38,66800,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-16",47.38,48.119,47.89,2.51,5.53,601400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-13",46.22,46.8,45.16,45.38,0.305,0.68,131200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",46.71,46.72,44.955,45.075001,-2.865,-5.98,187600,{"date":1484,"open":1446,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-11",48.07,47.275,47.94,0.56,1.18,78500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1459,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1459},"2026-03-10",47.5,48.9,47.2,0.255,0.54,80200,{"date":1500,"open":1501,"high":1502,"low":1377,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-09",44.89,47.285,47.125,1.665,3.66,189000,{"date":1508,"open":1509,"high":1336,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-03-06",44.72,44.55,45.46,-0.52,-1.13,171700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":970,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-03-05",46.88,47.52,45.17,45.98,-5.18,236900,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1452,"change":643,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1452},"2026-03-04",46.87,49.24,2.82,574100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-03-03",46.73,47.57,45.18,47.16,-4.2,-8.18,283600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-03-02",50.32,51.72,50.070999,51.36,-0.8,-1.53,139800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",51.8,52.31,51.52,52.16,-0.258,-0.49,177600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1553,"percent_change":1554,"volume":1562,"transactions":9,"vwap":1561},"2026-02-26",53.33,53.37,51.64,52.418,183100,{"date":1564,"open":1565,"high":1566,"low":1277,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-25",52.7,52.74,52.676,1.056,2.05,139600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1372,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-24",50.94,51.825,50.744,51.62,3.74,284100,{"date":1580,"open":1303,"high":1581,"low":1311,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",50.31,49.76,-0.95,-1.87,112200,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":832,"volume":1591,"transactions":9,"vwap":1589},"2026-02-20",49.25,50.71,1.66,175300,{"date":1593,"open":1594,"high":1595,"low":1320,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-19",48.68,49.080002,49.049999,-0.03,-0.06,90600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1595,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1595},"2026-02-18",48.67,49.36,48.29,0.463,0.95,120100,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1091,"volume":1615,"transactions":9,"vwap":1613},"2026-02-17",48.71,49.029999,48.0099983,48.617,-0.613,118700,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-13",48.61,49.3,47.831,49.23,0.42,0.86,180800,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-12",49.7,49.81,48.59,48.81,-0.115,-0.24,96200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":466,"volume":1641,"transactions":9,"vwap":1639},"2026-02-11",48.3,49.02,47.865,48.925,0.965,147700,{"date":1643,"open":1444,"high":1444,"low":1644,"close":1645,"change":1646,"percent_change":1448,"volume":1647,"transactions":9,"vwap":1645},"2026-02-10",47.63,47.96,-0.35,115600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":159,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-09",47.67,48.39,47.42,48.31,1.56,96700,{"date":1657,"open":1658,"high":1532,"low":1658,"close":1532,"change":643,"percent_change":1076,"volume":1659,"transactions":9,"vwap":1532},"2026-02-06",46.45,64900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1598,"percent_change":1290,"volume":1666,"transactions":9,"vwap":1665},"2026-02-05",46.09,46.552,45.675,46.24,63900,{"date":1668,"open":1454,"high":1454,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-02-04",46.049999,46.3,-1.26,-2.65,148600,{"date":1675,"open":1454,"high":1454,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",47,47.56,0.55,1.17,520500,{"date":1682,"open":1436,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-02",47.035999,46.080002,47.0099983,-0.37,-0.78,210500,{"date":1690,"open":1645,"high":1691,"low":1692,"close":1459,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1459},"2026-01-30",48.36,47.245,-0.23,-0.48,62600,{"date":1697,"open":1454,"high":1454,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",46.57,47.61,-0.16,-0.33,59400,{"date":1704,"open":1518,"high":1705,"low":1706,"close":1705,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1705},"2026-01-28",47.77,47.17,1.07,2.29,94500,{"date":1711,"open":1712,"high":1713,"low":1467,"close":1714,"change":1715,"percent_change":558,"volume":1716,"transactions":9,"vwap":1714},"2026-01-27",46.28,46.75,46.7,1.59,97700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-26",44.95,45.25,44.885,45.11,-0.305,-0.67,90700,{"date":1727,"open":1728,"high":1729,"low":1396,"close":1730,"change":1731,"percent_change":59,"volume":1732,"transactions":9,"vwap":1730},"2026-01-23",44.74,45.53,45.415,0.535,252200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1337,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1337},"2026-01-22",44.76,44.978,44.586,0.47,1.06,38200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1045,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2026-01-21",43.95,44.64,43.893,44.41,3.18,54500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":254,"volume":1756,"transactions":9,"vwap":1754},"2026-01-20",43.080002,43.406,42.89,43.040001,-0.952,63800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-16",44.029999,44.040001,43.71,43.992,0.208,0.48,46400,{"date":1767,"open":1759,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1622,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",44.09,43.66,43.784,0.184,63200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":1045,"volume":1779,"transactions":9,"vwap":1776},"2026-01-14",43.4,43.6,43.285,0.59,34200,{"date":1781,"open":1368,"high":1368,"low":1378,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-13",43.0099983,-0.68,-1.56,32900,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":89,"volume":1791,"transactions":9,"vwap":1789},"2026-01-12",43.060001,43.69,0.443,50700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1678,"volume":1799,"transactions":9,"vwap":1797},"2026-01-09",43,43.31,42.83,43.247,0.237,92900,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1782,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1782},"2026-01-08",43.16,42.754,-0.019,-0.04,18800,{"date":1808,"open":1370,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1266,"volume":1813,"transactions":9,"vwap":1811},"2026-01-07",43.21,42.94,43.028999,-0.417,61300,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":233,"volume":1821,"transactions":9,"vwap":1819},"2026-01-06",43.09,43.47,43.0050011,43.446,0.694,123300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2026-01-05",42.74,42.87,42.36,42.752,0.795,1.89,77800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2026-01-02",41.67,41.99,41.582,41.957,1.757,4.37,210400,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-31",40.65,40.182,40.2,-0.34,-0.84,13100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1053,"percent_change":1282,"volume":1854,"transactions":9,"vwap":1853},"2025-12-30",40.51,40.61,40.412,40.54,36200,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-29",39.79,40.11,40.099998,0.41,1.03,374700,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-26",39.45,39.7,39.69,0.663,1.7,18000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-24",39,39.080002,38.963,39.027,-0.794,-1.99,3800,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":38,"volume":1887,"transactions":9,"vwap":1885},"2025-12-23",39.55,39.84,39.53,39.821,0.29,14600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":132,"volume":1895,"transactions":9,"vwap":1893},"2025-12-22",39.56,39.58,39.35,39.531,0.306,10100,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1053,"percent_change":117,"volume":1901,"transactions":9,"vwap":1900},"2025-12-19",38.85,39.23,39.225,24000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",38.705,38.99,38.785,0.932,2.46,13500,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":244,"volume":1916,"transactions":9,"vwap":1914},"2025-12-17",38.54,37.82,37.853,-0.406,13800,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":244,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",38.212,38.41,38.09,38.259,-0.411,27700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-15",39.029999,39.044998,38.67,-0.117,-0.3,11900,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1545,"volume":1939,"transactions":9,"vwap":1937},"2025-12-12",39.49,38.63,38.787,-0.604,49700,{"date":1941,"open":1890,"high":1890,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-11",39.22,39.391,-0.808,-2.01,16900,{"date":1948,"open":1857,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1654,"volume":1895,"transactions":9,"vwap":1951},"2025-12-10",40.29,39.77,40.199,0.618,{"date":1954,"open":1865,"high":1955,"low":1865,"close":1956,"change":1957,"percent_change":107,"volume":1958,"transactions":9,"vwap":1956},"2025-12-09",39.64,39.581,0.024,47100,{"date":1960,"open":1961,"high":1961,"low":1935,"close":1962,"change":1963,"percent_change":1964,"volume":1924,"transactions":9,"vwap":1962},"2025-12-08",39.82,39.557,0.468,1.2,{"date":1966,"open":1967,"high":1968,"low":1927,"close":1969,"change":1970,"percent_change":1861,"volume":1971,"transactions":9,"vwap":1969},"2025-12-05",39.28,39.34,39.089001,0.398,53400,{"date":1973,"open":1905,"high":1927,"low":1974,"close":1975,"change":1976,"percent_change":434,"volume":1977,"transactions":9,"vwap":1975},"2025-12-04",37.25,38.691,-0.471,285900,{"date":1979,"open":1905,"high":1980,"low":1905,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-03",39.229,39.162,0.143,0.37,18700,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-02",39.026001,39.099998,38.865,39.019001,0.226,0.58,22700,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-01",38.79,38.949,38.75,38.793,0.103,0.27,8500,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":-6,"volume":2009,"transactions":9,"vwap":2007},"2025-11-28",38.6,38.73,38.69,-0.001,4600,{"date":2011,"open":2012,"high":2013,"low":2012,"close":1975,"change":2014,"percent_change":102,"volume":1895,"transactions":9,"vwap":1975},"2025-11-26",38.5,38.76,0.385,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-25",37.95,38.35,37.882,38.306,0.107,0.28,7900,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":1281,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-11-24",37.7,38.199,1.51,11400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-21",37.33,37.86,37.014999,37.629,0.001,0,839400,{"date":2040,"open":1874,"high":1874,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-20",37.628,-0.812,-2.11,20700,{"date":2046,"open":2047,"high":1929,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-19",38.33,38.155,38.44,-0.219,-0.57,35600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1390,"volume":2060,"transactions":9,"vwap":2058},"2025-11-18",38.38,38.78,38.25,38.659,-0.339,22200,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1909,"transactions":9,"vwap":2066},"2025-11-17",39.31,39.57,38.929,38.998,-0.233,-0.59,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-14",38.84,39.65,39.231,-0.404,-1.02,8200,{"date":2078,"open":2079,"high":1949,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-13",40.18,39.42,39.635,-0.723,-1.79,34100,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1315,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-12",40.5,40.21,40.358,0.12,13300,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-11",40.293,40.38,40.17,40.31,0.126,0.31,11600,{"date":2102,"open":2103,"high":1844,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-10",39.99,39.759,40.184,1.121,2.87,17600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2112,"change":2114,"percent_change":1700,"volume":2115,"transactions":9,"vwap":2112},"2025-11-07",38.62,39.063,38.42,-0.061,79300,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-06",39.51,38.93,39.124,-0.533,-1.34,13400,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2128,"change":2129,"percent_change":1282,"volume":2130,"transactions":9,"vwap":2128},"2025-11-05",39.16,39.71,39.657,0.433,8000,{"date":2132,"open":2126,"high":2064,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-04",39.12,39.224,-1.274,-3.15,18200,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":776,"volume":2145,"transactions":9,"vwap":2143},"2025-11-03",40.305,40.539,40.3,40.498,0.919,24600,{"date":2147,"open":2148,"high":1891,"low":2063,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-31",39.496,39.579,-0.263,-0.66,6400,{"date":2154,"open":2155,"high":2156,"low":1961,"close":2157,"change":2158,"percent_change":2075,"volume":2159,"transactions":9,"vwap":2157},"2025-10-30",39.88,40.0089989,39.842,-0.412,17500,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":1298,"volume":2166,"transactions":9,"vwap":2164},"2025-10-29",40.53,40.07,40.254,0.709,8400,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1323,"volume":2174,"transactions":9,"vwap":2172},"2025-10-28",39.29,39.59,39.14,39.545,-0.342,54900,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-27",39.95,39.716,39.887,0.992,2.55,17400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1406,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-24",38.94,38.97,38.839,38.895,1.65,6700,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":82,"volume":1946,"transactions":9,"vwap":2195},"2025-10-23",37.94,38.32,38.265,0.505,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1389,"volume":2204,"transactions":9,"vwap":2202},"2025-10-22",37.97,38.084999,37.575,37.76,-0.148,7700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-21",38.11,38.12,37.85,37.908,-0.639,-1.66,6100,{"date":2215,"open":2216,"high":2111,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-20",38.3,38.27,38.547,0.687,1.81,16600,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2033,"change":423,"percent_change":1306,"volume":2226,"transactions":9,"vwap":2033},"2025-10-17",37.5,37.92,5700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1820,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-16",37.83,38,37.16,37.6,1.88,9100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-15",36.89,36.97,36.71,36.906,0.772,2.14,22300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2029,"transactions":9,"vwap":2249},"2025-10-14",35.88,36.406,35.7,36.134,-0.526,-1.43,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":1909,"transactions":9,"vwap":2256},"2025-10-13",36.77,36.582,36.66,1.182,3.33,{"date":2260,"open":2261,"high":2262,"low":26,"close":26,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":26},"2025-10-10",37.035,37.09,-1.362,-3.7,55300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2121,"percent_change":2251,"volume":2272,"transactions":9,"vwap":2271},"2025-10-09",37.205,37.22,36.787,36.84,15400,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-08",37.060001,37.42,37.373,0.287,0.77,109000,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1068,"volume":2287,"transactions":9,"vwap":2285},"2025-10-07",37.53,37.07,37.085999,-0.529,21700,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":38,"volume":2294,"transactions":9,"vwap":2292},"2025-10-06",37.47,37.67,37.615,0.274,28900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":445,"volume":2302,"transactions":9,"vwap":2300},"2025-10-03",37.28,37.43,37.235,37.341,0.09,127900,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1083,"volume":2309,"transactions":9,"vwap":2307},"2025-10-02",37.31,36.96,37.251,1.165,127800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-01",35.98,36.15,35.955,36.085999,0.559,1.57,88700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":1886,"volume":1993,"transactions":9,"vwap":2324},"2025-09-30",35.53,35.6,35.449,35.527,0.101,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-29",35.56,35.426,0.366,1.04,3400,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":244,"volume":2339,"transactions":9,"vwap":2337},"2025-09-26",35.015999,35.12,35.060001,-0.377,4900,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":1724,"volume":2346,"transactions":9,"vwap":2344},"2025-09-25",35.51,35.27,35.437,-0.239,3600,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":243,"volume":2353,"transactions":9,"vwap":2351},"2025-09-24",35.86,35.658,35.676,-0.256,4000,{"date":2355,"open":2356,"high":2357,"low":2246,"close":2358,"change":2359,"percent_change":402,"volume":2360,"transactions":9,"vwap":2358},"2025-09-23",36.11,36.2,35.932,0.083,20800,{"date":2362,"open":2322,"high":2363,"low":2322,"close":2364,"change":2365,"percent_change":507,"volume":2366,"transactions":9,"vwap":2364},"2025-09-22",35.9,35.849,0.229,6900,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":318,"percent_change":107,"volume":2373,"transactions":9,"vwap":2372},"2025-09-19",35.52,35.66,35.36,35.62,16400,{"date":2375,"open":2371,"high":2376,"low":2371,"close":2322,"change":2377,"percent_change":52,"volume":2378,"transactions":9,"vwap":2322},"2025-09-18",35.67,0.175,36400,{"date":2380,"open":2381,"high":2321,"low":2343,"close":2382,"change":2383,"percent_change":1440,"volume":2384,"transactions":9,"vwap":2382},"2025-09-17",35.35,35.425,0.073,52700,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-16",35.24,35.41,35.19,35.352,0.616,1.77,94600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-15",34.97,34.975,34.719,34.736,0.442,1.29,38300,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":45,"volume":2346,"transactions":9,"vwap":2408},"2025-09-12",34.25,34.37,34.19,34.294,0.341,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":1916,"transactions":9,"vwap":2414},"2025-09-11",33.59,34.040001,33.953,0.744,2.24,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-10",33.265,33.32,33.209,0.534,1.63,18600,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-09",32.66,32.74,32.675,0.549,1.71,13900,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-08",32.12,32.126,0.271,0.85,400,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-05",31.655,31.9,31.855,0.564,1.8,44700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":894,"volume":2166,"transactions":9,"vwap":2453},"2025-09-04",31.2,31.3,31.132,31.291,0.056,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1983,"volume":2462,"transactions":9,"vwap":2460},"2025-09-03",31.24,31.34,31.195,31.235,0.116,6200,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":2467,"percent_change":1544,"volume":2468,"transactions":9,"vwap":2466},"2025-09-02",31.025,31.119,-0.252,900,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-29",31.29,31.41,31.371,-0.199,-0.63,10800,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-28",31.27,31.57,0.445,1.43,1700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":1512,"volume":2491,"transactions":9,"vwap":2489},"2025-08-27",31.049999,31.17,30.88,31.125,-0.163,5100,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2496,"change":1631,"percent_change":1686,"volume":2497,"transactions":9,"vwap":2496},"2025-08-26",31.49,31.268,31.288,4300,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2332,"transactions":9,"vwap":2501},"2025-08-25",31.58,31.403,-0.022,-0.07,{"date":2505,"open":2506,"high":2494,"low":2507,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-22",31.45,31.425,0.794,2.59,7600,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2514,"change":2515,"percent_change":1389,"volume":2346,"transactions":9,"vwap":2514},"2025-08-21",30.73,30.631,-0.119,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2519,"change":2521,"percent_change":2522,"volume":2190,"transactions":9,"vwap":2519},"2025-08-20",30.64,30.75,30.574,-0.235,-0.76,{"date":2524,"open":2451,"high":2451,"low":2525,"close":2525,"change":2521,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-19",30.985,-0.75,3000,{"date":2529,"open":2530,"high":2479,"low":2531,"close":2532,"change":2533,"percent_change":1700,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",31.26,31.18,31.22,-0.05,2200,{"date":2536,"open":2537,"high":2537,"low":2479,"close":2479,"change":2538,"percent_change":1207,"volume":2539,"transactions":9,"vwap":2479},"2025-08-15",31.32,0.063,700,{"date":2541,"open":2479,"high":2471,"low":2542,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-14",31.207,-0.433,-1.37,800,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":82,"volume":2552,"transactions":9,"vwap":2550},"2025-08-13",31.7,31.627,31.64,0.419,2400,{"date":2554,"open":2555,"high":2479,"low":2555,"close":2556,"change":2557,"percent_change":1654,"volume":2558,"transactions":9,"vwap":2556},"2025-08-12",30.97,31.221,0.479,12400,{"date":2560,"open":2488,"high":2488,"low":2561,"close":2562,"change":2563,"percent_change":413,"volume":2564,"transactions":9,"vwap":2562},"2025-08-11",30.7,30.742,0.014,5500,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2568,"change":2569,"percent_change":2570,"volume":2491,"transactions":9,"vwap":2568},"2025-08-08",30.81,30.728,-0.136,-0.44,{"date":2572,"open":2519,"high":2573,"low":2519,"close":2573,"change":2574,"percent_change":212,"volume":2575,"transactions":9,"vwap":2573},"2025-08-07",30.864,0.245,2900,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1764,"volume":2583,"transactions":9,"vwap":2581},"2025-08-06",30.47,30.68,30.39,30.619,0.146,23900,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":142,"volume":2591,"transactions":9,"vwap":2589},"2025-08-05",30.5,30.53,30.44,30.473,0.097,1500,{"date":2593,"open":2594,"high":2594,"low":2595,"close":2596,"change":1991,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-08-04",30.54,30.33,30.376,0.75,7200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2543,"percent_change":2605,"volume":2091,"transactions":9,"vwap":2604},"2025-08-01",30.08,30.18,29.98,30.15,-1.42,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":413,"volume":2613,"transactions":9,"vwap":2611},"2025-07-31",30.69,30.76,30.56,30.583,0.015,19600,{"date":2615,"open":2609,"high":2609,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-30",30.36,30.568,-0.196,-0.64,5400,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":589,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-29",30.72,30.82,30.764,0.15,6300,{"date":2629,"open":2630,"high":2630,"low":2608,"close":2631,"change":2632,"percent_change":2122,"volume":2633,"transactions":9,"vwap":2631},"2025-07-28",30.91,30.719,-0.416,27500,{"date":2635,"open":2636,"high":2450,"low":2636,"close":2637,"change":2638,"percent_change":423,"volume":2639,"transactions":9,"vwap":2637},"2025-07-25",30.89,31.135,0.082,78400,{"date":2641,"open":2451,"high":2451,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-24",31.052999,-0.292,-0.93,2600,{"date":2647,"open":2648,"high":2649,"low":2648,"close":2650,"change":2651,"percent_change":2652,"volume":2539,"transactions":9,"vwap":2650},"2025-07-23",31.15,31.4,31.345,0.417,1.35,{"date":2654,"open":2655,"high":2656,"low":2655,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-22",30.8,30.95,30.928,-0.143,-0.46,1100,{"date":2662,"open":2531,"high":2663,"low":2664,"close":2664,"change":2665,"percent_change":52,"volume":2666,"transactions":9,"vwap":2664},"2025-07-21",31.19,31.070999,0.153,1400,{"date":2668,"open":2450,"high":2450,"low":2636,"close":2669,"change":2670,"percent_change":1512,"volume":2671,"transactions":9,"vwap":2669},"2025-07-18",30.918,-0.162,1900,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":1632,"percent_change":687,"volume":2645,"transactions":9,"vwap":2676},"2025-07-17",30.954,31.12,31.08,{"date":2678,"open":2531,"high":2537,"low":2531,"close":2537,"change":122,"percent_change":212,"volume":2539,"transactions":9,"vwap":2537},"2025-07-16",{"date":2680,"open":2681,"high":2681,"low":2682,"close":2682,"change":590,"percent_change":402,"volume":2683,"transactions":9,"vwap":2682},"2025-07-15",31.31,31.07,4700,{"date":2685,"open":2555,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-14",31.040001,30.93,31,0.11,0.36,11500,{"date":2693,"open":2694,"high":2695,"low":2636,"close":2636,"change":2659,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2636},"2025-07-11",30.99,31.01,-1.47,80600,{"date":2699,"open":2700,"high":2649,"low":2676,"close":2701,"change":2702,"percent_change":1739,"volume":2703,"transactions":9,"vwap":2701},"2025-07-10",31.09,31.35,0.33,69200,{"date":2705,"open":2706,"high":2707,"low":2630,"close":2707,"change":1886,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-07-09",30.98,31.02,0.94,52300,{"date":2711,"open":2623,"high":2609,"low":2623,"close":2513,"change":1983,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2513},"2025-07-08",1.22,600,{"date":2715,"open":2610,"high":2716,"low":2717,"close":2616,"change":243,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2616},"2025-07-07",30.65,30.25,-2.29,5000,{"date":2721,"open":2722,"high":2723,"low":2707,"close":2682,"change":412,"percent_change":287,"volume":2724,"transactions":9,"vwap":2682},"2025-07-03",31.030001,31.13,2800,{"date":2726,"open":2727,"high":2728,"low":2567,"close":2686,"change":2729,"percent_change":1693,"volume":2660,"transactions":9,"vwap":2686},"2025-07-02",30.85,31.080999,-0.073,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2626,"volume":2671,"transactions":9,"vwap":2735},"2025-07-01",31.16,31.179,31.059999,31.113,0.047,{"date":2738,"open":2706,"high":2739,"low":2740,"close":2741,"change":1894,"percent_change":265,"volume":2742,"transactions":9,"vwap":2741},"2025-06-30",31.11,30.92,31.066,20400,{"date":2744,"open":2727,"high":2555,"low":2609,"close":2609,"change":2745,"percent_change":2746,"volume":2468,"transactions":9,"vwap":2609},"2025-06-27",-0.424,-1.36,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2750,"change":2752,"percent_change":1764,"volume":2660,"transactions":9,"vwap":2750},"2025-06-26",31.158,31.184,31.14,0.148,{"date":2754,"open":2682,"high":2676,"low":2687,"close":2755,"change":2756,"percent_change":1306,"volume":2575,"transactions":9,"vwap":2755},"2025-06-25",31.035999,0.213,{"date":2758,"open":2594,"high":2759,"low":2594,"close":2759,"change":2760,"percent_change":2761,"volume":174,"transactions":9,"vwap":2759},"2025-06-24",30.823,1.166,3.93,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2666,"transactions":9,"vwap":2767},"2025-06-23",29.51,29.7,29.347,29.657,0.461,1.58,{"date":2771,"open":2772,"high":2772,"low":2773,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-06-20",29.56,29.196,-0.034,-0.12,500,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2781,"change":1700,"percent_change":2782,"volume":2545,"transactions":9,"vwap":2781},"2025-06-18",29.275,29.33,29.23,-0.54,{"date":2784,"open":2785,"high":2785,"low":2786,"close":2787,"change":1686,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-17",29.68,29.31,29.39,-1.24,3300,{"date":2791,"open":2792,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2483,"transactions":9,"vwap":2794},"2025-06-16",29.95,29.66,29.76,0.62,2.13,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-13",29.059999,29.225,28.96,29.14,-0.504,-1.7,2000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2809,"change":2811,"percent_change":2689,"volume":2812,"transactions":9,"vwap":2809},"2025-06-12",29.6,29.644,29.57,0.034,4400,{"date":2814,"open":2815,"high":2816,"low":2815,"close":2816,"change":2817,"percent_change":1298,"volume":2713,"transactions":9,"vwap":2816},"2025-06-11",29.46,29.61,0.52,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2821,"change":2822,"percent_change":1207,"volume":2439,"transactions":9,"vwap":2821},"2025-06-10",29.11,29.09,0.059,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2437,"percent_change":2708,"volume":2829,"transactions":9,"vwap":2828},"2025-06-09",29.055,29.15,29.01,29.031,1600,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2833,"change":2834,"percent_change":412,"volume":2439,"transactions":9,"vwap":2833},"2025-06-06",28.75,28.76,0.01,{"date":2836,"open":2832,"high":2837,"low":2832,"close":2832,"change":1983,"percent_change":2838,"volume":2776,"transactions":9,"vwap":2832},"2025-06-05",28.86,1.3,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2439,"transactions":9,"vwap":2842},"2025-06-04",28.2,28.38,0.742,2.68,{"date":2846,"open":2847,"high":2847,"low":2848,"close":2849,"change":2850,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2849},"2025-06-03",27.666,27.61,27.638,0.108,0.39,1800,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2856,"change":122,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-02",27.36,27.53,0.92,300,{"date":2860,"open":2861,"high":2861,"low":2862,"close":2863,"change":2570,"percent_change":2864,"volume":2539,"transactions":9,"vwap":2863},"2025-05-30",27.32,27.16,27.28,-1.59,{"date":2866,"open":2867,"high":2867,"low":2868,"close":2868,"change":2869,"percent_change":212,"volume":2545,"transactions":9,"vwap":2868},"2025-05-29",27.91,27.72,0.22,{"date":2871,"open":2872,"high":2872,"low":2872,"close":2872,"change":589,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-28",27.5,0.16,200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2527,"transactions":9,"vwap":2880},"2025-05-27",27.46,27.47,27.37,27.455,0.117,0.43,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2454,"percent_change":1440,"volume":2889,"transactions":9,"vwap":2888},"2025-05-23",27.22,27.4,27.11,27.338,41900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2894,"change":2895,"percent_change":2051,"volume":2552,"transactions":9,"vwap":2894},"2025-05-22",27.305,27.34,27.282,-0.157,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2899,"change":2036,"percent_change":2037,"volume":2545,"transactions":9,"vwap":2899},"2025-05-21",27.74,27.439,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2903,"change":2904,"percent_change":537,"volume":2874,"transactions":9,"vwap":2903},"2025-05-20",27.45,27.438,-0.052,{"date":2906,"open":2907,"high":2907,"low":2907,"close":2907,"change":2908,"percent_change":1597,"volume":2909,"transactions":9,"vwap":2907},"2025-05-19",27.49,-0.009,100,{"date":2911,"open":2912,"high":2912,"low":2912,"close":2912,"change":2913,"percent_change":142,"volume":2909,"transactions":9,"vwap":2912},"2025-05-16",27.499,0.089,{"date":2915,"open":2872,"high":2872,"low":2879,"close":2916,"change":1291,"percent_change":2917,"volume":2660,"transactions":9,"vwap":2916},"2025-05-15",27.41,-0.9,{"date":2919,"open":2898,"high":2898,"low":2920,"close":2920,"change":2921,"percent_change":1739,"volume":2545,"transactions":9,"vwap":2920},"2025-05-14",27.66,0.291,{"date":2923,"open":2885,"high":2879,"low":2885,"close":2924,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2924},"2025-05-13",27.369,0.123,0.45,1300,{"date":2929,"open":2893,"high":2893,"low":2930,"close":2931,"change":2932,"percent_change":81,"volume":2468,"transactions":9,"vwap":2931},"2025-05-12",27.135,27.246,0.816,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2937,"change":2850,"percent_change":1860,"volume":2468,"transactions":9,"vwap":2937},"2025-05-09",26.48,26.51,26.43,{"date":2939,"open":2936,"high":2936,"low":2940,"close":2940,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2940},"2025-05-08",26.322,-0.038,-0.14,1200,{"date":2945,"open":2946,"high":2947,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2660,"transactions":9,"vwap":2947},"2025-05-07",26.331,26.36,-0.211,-0.79,{"date":2951,"open":2952,"high":2953,"low":2952,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-06",26.46,26.61,26.571,-0.069,-0.26,6600,{"date":2959,"open":2960,"high":2960,"low":2960,"close":2960,"change":2961,"percent_change":2962,"volume":2858,"transactions":9,"vwap":2960},"2025-05-05",26.64,0.185,0.7,{"date":2964,"open":2965,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":2969,"volume":2789,"transactions":9,"vwap":2967},"2025-05-02",26.62,26.35,26.455,0.96,3.77,{"date":2971,"open":2972,"high":2972,"low":2973,"close":2973,"change":2974,"percent_change":2533,"volume":2776,"transactions":9,"vwap":2973},"2025-05-01",25.65,25.495,-0.013,{"date":2976,"open":2977,"high":2978,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":2874,"transactions":9,"vwap":2978},"2025-04-30",25.3,25.508,0.128,0.5,{"date":2982,"open":2983,"high":2983,"low":2984,"close":2984,"change":2985,"percent_change":2597,"volume":2874,"transactions":9,"vwap":2984},"2025-04-29",25.41,25.38,0.19,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2990,"change":2991,"percent_change":2992,"volume":2591,"transactions":9,"vwap":2990},"2025-04-28",25.205,25.21,25.19,-0.025,-0.1,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2996,"change":2998,"percent_change":1497,"volume":2999,"transactions":9,"vwap":2996},"2025-04-25",25.08,25.215,25.030001,0.135,8800,{"date":3001,"open":3002,"high":3003,"low":3002,"close":2995,"change":3004,"percent_change":1191,"volume":3005,"transactions":9,"vwap":2995},"2025-04-24",24.82,25.15,0.205,2100,{"date":3007,"open":3008,"high":3008,"low":3009,"close":3009,"change":3010,"percent_change":1869,"volume":3011,"transactions":9,"vwap":3009},"2025-04-23",25.25,24.875,0.415,2300,{"date":180,"open":3013,"high":3014,"low":176,"close":3014,"change":107,"percent_change":122,"volume":2943,"transactions":9,"vwap":3014},24.4,24.46]