[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMET":3,"homepage-market-summary":25,"stock-historical-EMET":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMET","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},"VanEck Copper and Electrification Metals ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},41.2401,41.305,41.24,40.6369,0.6032,1.48,1036.186383,49.42,29.265,10951.406824032,59.4,1227,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.76,8266,3016951.706008,105.94,"2025-04-22",[177,180,189,198,208,217,226,236,246,255,265,274,283,294,303,313,322,331,341,351,360,371,382,391,400,408,416,425,433,443,452,460,470,481,491,501,512,522,532,542,551,561,570,580,589,599,608,616,625,633,643,654,663,672,681,689,699,708,717,726,734,743,752,759,766,774,781,790,797,803,812,820,829,838,847,856,864,872,880,889,897,906,913,920,926,934,942,950,957,965,972,978,987,993,1001,1009,1018,1026,1033,1041,1048,1055,1062,1070,1078,1087,1095,1103,1111,1117,1123,1129,1134,1143,1151,1158,1166,1175,1181,1187,1194,1202,1208,1217,1224,1233,1242,1248,1256,1264,1269,1276,1284,1290,1295,1304,1313,1321,1327,1334,1343,1351,1357,1362,1368,1376,1382,1391,1398,1405,1412,1418,1427,1436,1444,1453,1460,1468,1476,1484,1491,1496,1502,1508,1513,1520,1527,1535,1541,1547,1554,1562,1567,1575,1583,1591,1597,1605,1611,1615,1622,1627,1634,1642,1649,1655,1663,1671,1676,1682,1689,1697,1704,1713,1721,1728,1734,1741,1747,1754,1762,1767,1774,1782,1789,1796,1802,1809,1814,1820,1827,1833,1839,1846,1855,1862,1870,1877,1883,1891,1897,1904,1910,1917,1924,1931,1937,1941,1945,1953,1958,1965,1974,1982,1987,1993,2001,2006,2013,2020,2027,2034,2041,2048,2056,2065,2073,2079,2084,2088,2094,2103,2107,2115,2121,2127,2133,2139,2148,2155,2162,2170,2175,2182,2189,2194,2200,2206,2213,2218,2223,2231,2238,2245,2251,2257,2264,2273,2277,2284,2291,2299,2304,2312,2319,2325,2331,2336,2340,2346,2352,2359,2367,2372,2377,2382,2388,2395,2401,2407,2413,2420,2425,2428,2434,2440,2446,2450,2457,2463,2468,2474,2481,2487,2492,2498,2505,2510,2518,2523,2530,2536,2542,2547,2553,2558,2563,2570,2576,2582,2588,2594,2601,2607,2614,2620,2626,2634,2638,2645,2650,2655,2662,2668,2674,2680,2686,2692,2698,2704,2709,2713,2719,2725,2733,2737,2742,2746,2751,2756,2761,2766,2772,2777,2782],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},100,41.3335,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",40.69,40.37,-0.6545,-1.59,5235.088803,124,40.5741,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",41.95,41.2914,-0.1394,-0.34,1034.104619,65,41.567,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",41.465,41.43,41.4308,0.0367,0.09,726.839989,71,41.4702,{"date":209,"open":210,"high":211,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",40.95,41.3941,-0.8769,-2.07,1100.686629,110,41.2048,{"date":218,"open":219,"high":220,"low":191,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",41.97,42.271,0.291,0.69,9727.800166,141,42.1095,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",42.19,41.6501,41.98,-0.5367,-1.26,7359.094649,157,41.844,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",42.2015,42.5446,42.5167,-1.4081,-3.21,2658.089097,119,42.3879,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",43.3802,43.9248,0.9656,2.25,1730.233545,93,43.4964,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":54,"volume":262,"transactions":263,"vwap":264},"2026-09-21",43.04,43.17,42.6301,42.9592,0.5051,4697.110744,113,42.8376,{"date":266,"open":267,"high":267,"low":228,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",42.65,42.4541,-0.094,-0.22,3956.643147,87,42.3417,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",42.5683,42.5481,1.0475,2.52,565.8464,80,42.5405,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",41.92,42.18,41.16,41.5006,-0.3094,-0.74,11000.5484,180,41.9455,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":234,"vwap":302},"2026-09-15",42.03,41.38,41.81,-0.205,-0.49,7605.768468,41.6816,{"date":304,"open":298,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",42.04,41.5201,42.015,-1.0809,-2.51,5770.896089,108,41.8989,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",43.5,43.0959,-0.2772,-0.64,2420.767832,94,43.3099,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",44.01,43.3731,-2.5938,-5.64,3831.599961,137,43.6404,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",46.34,45.62,45.9669,-0.0531,-0.12,1227.113329,81,45.8978,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":244,"vwap":350},"2026-09-08",46.07,46.39,45.96,46.02,1.5545,3.5,4243.566558,46.0991,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",44.24,44.4655,-0.4175,-0.93,566.48675,78,44.4253,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",45.08,45.82,44.681,44.883,0.413,0.93,3065.7814,85,45.0011,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",44.36,44.8,44.07,44.47,0.1989,0.45,6074.172081,92,44.2386,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",44.79,44.2711,-1.3273,-2.91,1804.130978,120,44.5478,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":224,"vwap":399},"2026-08-31",46,45.33,45.5984,-0.5727,-1.24,13212.85401,45.4334,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":320,"vwap":407},"2026-08-28",47.17,46.1711,-0.7147,-1.52,3634.153168,46.7236,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":154,"volume":414,"transactions":253,"vwap":415},"2026-08-27",46.58,47,46.8858,0.3458,2402.9106,46.7448,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":272,"vwap":424},"2026-08-26",47.08,46.51,46.54,-0.14,-0.3,1804.2496,46.6694,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":47,"volume":430,"transactions":431,"vwap":432},"2026-08-25",46.1,46.68,0.2296,1440.903986,77,46.4934,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":204,"volume":440,"transactions":441,"vwap":442},"2026-08-24",46.84,46.95,46.16,46.4504,0.0404,12851.474493,160,46.6876,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",45.38,46.41,2.5056,5.71,6898.142246,161,45.7793,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":40,"volume":457,"transactions":458,"vwap":459},"2026-08-20",43.185,43.9044,0.4361,4299.8906,111,43.6844,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":40,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",43.44,43.699,43.31292,43.4683,2.35,7103.691935,86,43.5429,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",42.35,42.5,42.2798,42.4683,-0.9401,-2.17,2993.03701,150,42.4522,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",42.94,43.4084,42.93,0.7523,1.76,1749.107858,79,43.0351,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",42.83,42.5801,42.6561,0.0661,0.16,1014.028547,73,42.7246,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",42.66,42.675,42.455,42.59,-1.1704,-2.67,2053.482688,84,42.6269,{"date":513,"open":514,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",44.335,44.4074,43.7604,0.1701,0.39,1764.9756,61,44.1197,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",43.72,43.455,43.5903,-0.3897,-0.89,7786.334393,72,43.6901,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":253,"vwap":541},"2026-08-10",44.02,44.16,43.885,43.98,0.4277,0.98,14489.983411,44.1416,{"date":543,"open":315,"high":544,"low":315,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",43.775,43.5523,1.2823,3.03,4500.9444,103,43.6019,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",42.36,42.86,42.27,-0.33,-0.77,23501.9864,135,42.7341,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":311,"vwap":569},"2026-08-05",42.26,42.6001,42.6,1.2649,3.06,6291.395934,42.4585,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",40.59,41.435,41.3351,2.1949,5.61,4165.046687,97,41.1334,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",38.57,39.1402,0.2814,0.72,4696.074222,60,38.8667,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",39.16,38.49,38.8588,-0.3057,-0.78,2889.433382,70,38.8843,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":369,"vwap":607},"2026-07-30",38.88,39.1645,38.68,1.6925,4.52,2544.3386,38.8391,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":311,"vwap":615},"2026-07-29",37.1,37.472,-0.1808,-0.48,1145.4506,37.5236,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",37.76,37.6528,-0.5222,-1.37,883.761992,56,37.5962,{"date":626,"open":627,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":206,"vwap":632},"2026-07-27",38.56,38.175,0.0431,0.11,1225.2222,38.2705,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",38.02,38.5117,38.1319,-0.3353,-0.87,5467.82761,69,38.2938,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",38.5276,38.85,38.4201,38.4672,-0.5973,-1.53,15478.471,106,38.489,{"date":655,"open":656,"high":657,"low":656,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":530,"vwap":662},"2026-07-22",38.61,39.17,39.0645,0.7495,1.96,13694.126,39.1389,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",37.43,38.315,1.6742,4.57,9078.9836,82,38.1156,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",36.7996,36.6408,-0.2692,-0.73,1271.434267,75,36.7158,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":300,"percent_change":686,"volume":687,"transactions":253,"vwap":688},"2026-07-17",36.51,37.21,36.91,-1.31,4113.5336,36.8172,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",38.14,37.39,37.4,-1.2648,-3.27,5991.6946,102,37.582,{"date":700,"open":657,"high":657,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",38.13,38.6648,-0.7084,-1.8,11810.582255,115,38.6758,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":468,"vwap":716},"2026-07-14",39.23,39.56,39.3732,1.6215,4.3,4910.670723,39.3839,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":206,"vwap":725},"2026-07-13",38.32,37.735,37.7517,-1.1203,-2.88,3052.951774,37.9957,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":33,"volume":733,"transactions":9,"vwap":731},"2026-07-10",38.81,38.92,38.604,38.872,0.283,1700,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-09",38.11,38.642,38.049999,38.589,1.053,2.81,4800,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",37.38,37.54,36.695,37.536,-1.074,-2.78,6500,{"date":753,"open":754,"high":754,"low":755,"close":656,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":656},"2026-07-07",39.59,38.43,-1.782,-4.41,10800,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":487,"volume":765,"transactions":9,"vwap":762},"2026-07-06",40.18,40.392,40.11,0.7,3000,{"date":767,"open":768,"high":572,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",40.45,39.475,39.692,0.046,0.12,5600,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":232,"volume":780,"transactions":9,"vwap":778},"2026-07-01",39.67,40.15,39.646,-0.505,1600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",39.91,40.251,39.72,40.151,0.601,1.52,9600,{"date":791,"open":769,"high":792,"low":793,"close":794,"change":795,"percent_change":639,"volume":796,"transactions":9,"vwap":794},"2026-06-29",39.621,39.049999,39.55,-0.346,8600,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":232,"volume":751,"transactions":9,"vwap":801},"2026-06-26",39.73,40.315,39.896,-0.51,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-25",40.39,40.72,40.22,40.406,0.518,1.3,24800,{"date":813,"open":777,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-24",40.31,39.68,39.888,-1.458,-3.53,11700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",41.49,41.8,41.3,41.346,-2.514,-5.73,19500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",44,44.12,43.79,43.86,-0.553,-1.25,13800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",44.89,44.97,44.33,44.413,-0.546,-1.21,8800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",45.58,46.29,44.93,44.959,-0.875,-1.91,17500,{"date":857,"open":346,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",46.23,45.66,45.834,0.007,0.02,4300,{"date":865,"open":437,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-15",46.35,45.805,45.827,1.518,3.43,3200,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",43.9,44.48,44.309,1.389,3.24,4500,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",41.44,43.047001,41.25,42.92,2.46,6.08,13300,{"date":890,"open":891,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",41.32,41.52,40.46,-1.23,-2.95,22000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",42.81,43.02,41.115,41.69,-0.41,-0.97,5700,{"date":907,"open":503,"high":908,"low":909,"close":910,"change":911,"percent_change":862,"volume":912,"transactions":9,"vwap":910},"2026-06-08",42.68,42.060001,42.099998,0.01,74300,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",43.593,42.09,-4.007,-8.69,5400,{"date":921,"open":343,"high":922,"low":923,"close":924,"change":925,"percent_change":903,"volume":919,"transactions":9,"vwap":924},"2026-06-04",46.13,45.79,46.097,-0.189,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",46.82,46.19,46.286,-1.474,-3.09,24700,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-02",46.63,47.925,47.76,1.62,3.51,38200,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":912,"transactions":9,"vwap":947},"2026-06-01",45.52,46.27,45.19,46.14,0.616,1.35,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":733,"transactions":9,"vwap":954},"2026-05-29",45.97,45.27,45.524,-0.376,-0.82,{"date":958,"open":959,"high":952,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-28",44.7,44.41,45.9,0.908,2.02,2700,{"date":966,"open":851,"high":967,"low":374,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",45.049999,44.992,-0.54,-1.19,2500,{"date":973,"open":851,"high":974,"low":851,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-26",45.532,1.655,3.77,21000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-22",43.8,44.11,43.68,43.877,0.148,0.34,23700,{"date":988,"open":485,"high":989,"low":885,"close":990,"change":991,"percent_change":154,"volume":992,"transactions":9,"vwap":990},"2026-05-21",43.828,43.729,0.322,2300,{"date":994,"open":995,"high":315,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",42.79,42.39,43.407,1.328,3.16,6400,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-19",42.47,41.93,42.078999,-1.269,-2.93,10200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",44.18,44.38,43.274,43.348,-0.684,-1.55,7200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",44.6,43.95,44.032001,-2.546,-5.47,5800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",47.4,46.578,-1.472,-3.06,6200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":796,"transactions":9,"vwap":1038},"2026-05-13",47.6,48.14,47.467,48.049999,0.811,1.72,{"date":1042,"open":1043,"high":1044,"low":346,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",46.235,47.239,0.561,1.2,1500,{"date":1049,"open":344,"high":1050,"low":344,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-11",47.14,46.678,0.648,1.41,9800,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":740,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",45.71,46.029999,45.57,2.34,6000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-07",46.15,46.32,44.977,-0.306,-0.68,3400,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",44.66,45.295,45.283,2.524,5.9,5200,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-05",42.64,42.96,42.62,42.759,0.892,2.13,4700,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",42.82,41.851,41.867,-1.093,-2.54,12300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1081,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1081},"2026-05-01",42.99,43.15,42.72,-0.023,-0.05,2000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",42.32,43.07,42.983,1.139,2.72,1800,{"date":1112,"open":298,"high":910,"low":1113,"close":235,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":235},"2026-04-29",41.71,-0.156,-0.37,9100,{"date":1118,"open":473,"high":473,"low":1119,"close":1120,"change":1121,"percent_change":932,"volume":1122,"transactions":9,"vwap":1120},"2026-04-28",41.89,42,-1.34,3500,{"date":1124,"open":315,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":903,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",43.52,43.34,-0.18,2800,{"date":1130,"open":834,"high":834,"low":1125,"close":1125,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1125},"2026-04-24",-0.182,-0.42,1900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",44.435,44.507,43.69,43.702,-1.404,-3.11,4000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1146},"2026-04-22",44.88,45.106,44.82,1.251,2.85,1300,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",45.32,43.855,-1.864,-4.08,7000,{"date":1159,"open":1160,"high":363,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-20",45.65,45.48,45.719,-0.261,-0.57,4400,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-17",46.0099983,46.25,45.715,45.98,0.71,1.57,6100,{"date":1176,"open":1177,"high":953,"low":1177,"close":953,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":953},"2026-04-16",44.76,0.51,1.14,4200,{"date":1182,"open":374,"high":1183,"low":1184,"close":1177,"change":1185,"percent_change":356,"volume":1186,"transactions":9,"vwap":1177},"2026-04-15",45.080002,44.74,-0.418,3100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":18,"volume":964,"transactions":9,"vwap":1192},"2026-04-14",45.055,45.23,45.035,45.178,0.658,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-13",43.58,44.52,43.46,0.56,1.27,9000,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":796,"transactions":9,"vwap":1205},"2026-04-10",43.686,43.96,0.731,1.69,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-09",43.19,43.565,43.080002,43.229,-0.271,-0.62,3800,{"date":1218,"open":1219,"high":1219,"low":1220,"close":315,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":315},"2026-04-08",43.84,43.060001,2.465,6.01,5000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",40.56,41.056999,40.24,41.035,0.264,0.65,7300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-06",40.75,40.87,40.465,40.771,0.001,0,12600,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":903,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",39.44,40.77,-1,8400,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-01",40.93,41.615,41.18,0.965,2.4,4100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":773,"transactions":9,"vwap":1261},"2026-03-31",39.39,40.259,39.115,40.215,2.156,5.66,{"date":1265,"open":710,"high":710,"low":1266,"close":1267,"change":1163,"percent_change":1068,"volume":1268,"transactions":9,"vwap":1267},"2026-03-30",37.86,38.058998,3900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":719,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":719},"2026-03-27",38.0099983,38.95,0.29,0.76,7900,{"date":1277,"open":627,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-26",38.725,37.91,38.029999,-1.679,-4.23,15300,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1108,"percent_change":1289,"volume":765,"transactions":9,"vwap":1288},"2026-03-25",39.74,39.7,39.709,2.95,{"date":1291,"open":1292,"high":582,"low":1293,"close":582,"change":1294,"percent_change":127,"volume":1180,"transactions":9,"vwap":582},"2026-03-24",37.62,37.6,0.3,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",37.44,38.73,37.36,38.27,1.9,5.22,13400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-20",37.57,37.84,36.15,36.37,-1.46,-3.86,8700,{"date":1314,"open":1315,"high":1271,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-19",37.11,36.46,37.83,-1.33,-3.4,21100,{"date":1322,"open":754,"high":783,"low":1323,"close":591,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":591},"2026-03-18",39.15,-1.725,-4.22,11200,{"date":1328,"open":1250,"high":15,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-17",40.63,40.885,0.095,0.23,20800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-16",40.62,40.945,40.17,40.79,0.91,2.28,9400,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-13",41.42,39.81,39.88,-1.82,-4.36,6700,{"date":1352,"open":899,"high":899,"low":1353,"close":1354,"change":894,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",41.66,41.7,-2.87,12800,{"date":1358,"open":473,"high":1359,"low":1360,"close":485,"change":421,"percent_change":556,"volume":1361,"transactions":9,"vwap":485},"2026-03-11",43.12,42.25,9700,{"date":1363,"open":1089,"high":1364,"low":1089,"close":1106,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1106},"2026-03-10",43.922,0.89,2.11,11000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":286,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":286},"2026-03-09",40.43,42.285,40.09,0.506,1.21,10300,{"date":1377,"open":1120,"high":565,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":933,"transactions":9,"vwap":1379},"2026-03-06",40.74,41.674,-1.226,-2.86,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",42.769,44.42,42.24,42.9,-2.194,-4.87,20600,{"date":1392,"open":1393,"high":1393,"low":959,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-04",46.43,45.094002,0.274,0.61,8000,{"date":1399,"open":1400,"high":1401,"low":995,"close":1147,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1147},"2026-03-03",45.18,45.43,-2.74,-5.76,18500,{"date":1406,"open":1407,"high":1408,"low":411,"close":1409,"change":686,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-02",47.71,48.65,47.56,-2.68,18200,{"date":1413,"open":20,"high":20,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":986,"transactions":9,"vwap":1415},"2026-02-27",48.21,48.87,1.07,2.24,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-26",47.88,48.48,47.060001,47.8,-0.99,-2.03,12000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-25",47.82,49.19,47.28,48.79,1.88,4.01,17800,{"date":1437,"open":1438,"high":411,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-24",46.025002,45.93,46.91,1.171,2.56,14400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-23",45.7,46.18,45.26,45.739,0.799,1.78,13100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":949,"percent_change":1459,"volume":1411,"transactions":9,"vwap":1458},"2026-02-20",44.21,45.5,43.995,44.94,3.1,{"date":1461,"open":831,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-19",44.68,43.37,43.59,-0.56,-1.27,22100,{"date":1469,"open":1470,"high":1471,"low":980,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-18",44.425,45.040001,44.15,0.756,1.74,5300,{"date":1477,"open":1478,"high":1479,"low":1099,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-17",46.66,46.99,43.394,-1.048,-2.36,28700,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":595,"volume":1490,"transactions":9,"vwap":1488},"2026-02-13",43.22,44.59,44.442,-0.348,18800,{"date":1492,"open":1493,"high":1494,"low":1463,"close":384,"change":845,"percent_change":1495,"volume":846,"transactions":9,"vwap":384},"2026-02-12",45.75,45.86,-2.63,{"date":1497,"open":922,"high":922,"low":1498,"close":393,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":393},"2026-02-11",44.0099983,1.933,4.39,12900,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":318,"volume":1201,"transactions":9,"vwap":1506},"2026-02-10",44.64,43.89,44.067001,-0.285,{"date":1509,"open":503,"high":394,"low":503,"close":1510,"change":1511,"percent_change":1512,"volume":846,"transactions":9,"vwap":1510},"2026-02-09",44.352,1.402,3.26,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1008,"transactions":9,"vwap":1517},"2026-02-06",41.39,43.39,42.95,1.46,3.52,{"date":1521,"open":1522,"high":1523,"low":1524,"close":822,"change":1525,"percent_change":327,"volume":1526,"transactions":9,"vwap":822},"2026-02-05",42.87,43.029999,41.050999,-2.48,25200,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",46.6,43.13,43.97,-1.49,-3.28,27700,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1426,"transactions":9,"vwap":1538},"2026-02-03",44.63,45.46,2.39,5.55,{"date":1542,"open":1543,"high":1106,"low":1544,"close":1106,"change":1545,"percent_change":147,"volume":1546,"transactions":9,"vwap":1106},"2026-02-02",42.56,42.07,0.15,17600,{"date":1548,"open":967,"high":1549,"low":1550,"close":885,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":885},"2026-01-30",45.176,42.21,-4.8,-10.06,157000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":142,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-29",49.22,49.32,46.42,47.72,0.8,37000,{"date":1563,"open":1422,"high":1564,"low":344,"close":1565,"change":1172,"percent_change":788,"volume":1566,"transactions":9,"vwap":1565},"2026-01-28",47.5,47.34,15200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":936,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":936},"2026-01-27",46.060001,47.080002,45.78,0.684,1.49,19200,{"date":1576,"open":1478,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-26",47.392,45.88,45.946,0.943,2.1,57700,{"date":1584,"open":537,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-23",45.02,43.75,45.0029984,1.663,3.84,66700,{"date":1592,"open":831,"high":1593,"low":1594,"close":1126,"change":1595,"percent_change":528,"volume":1596,"transactions":9,"vwap":1126},"2026-01-22",44.099998,43.14,-0.39,32000,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-21",43.25,44.123,43.73,1.124,2.64,22400,{"date":1606,"open":1098,"high":1098,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":986,"transactions":9,"vwap":1608},"2026-01-20",42.23,42.606,0.366,0.87,{"date":1612,"open":1517,"high":1517,"low":287,"close":1386,"change":1613,"percent_change":185,"volume":1614,"transactions":9,"vwap":1386},"2026-01-16",-0.682,17300,{"date":1616,"open":1617,"high":1618,"low":885,"close":1619,"change":1620,"percent_change":1240,"volume":1621,"transactions":9,"vwap":1619},"2026-01-15",43.09,43.21,42.922,0.002,11800,{"date":1623,"open":1360,"high":1212,"low":1360,"close":885,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":885},"2026-01-14",0.95,2.26,22300,{"date":1628,"open":1120,"high":1629,"low":1630,"close":219,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":219},"2026-01-13",42.49,41.825,0.14,0.33,23000,{"date":1635,"open":1636,"high":230,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-12",41.54,41.317,41.83,1.318,3.25,31300,{"date":1643,"open":1644,"high":572,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-09",39.615,40.512,1.099,2.79,13700,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":232,"volume":796,"transactions":9,"vwap":1653},"2026-01-08",39.42,38.87,39.413,-0.502,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-07",40.85,39.5,39.915,-0.935,-2.29,11400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1657,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1657},"2026-01-06",40,41,39.93,1.68,4.29,29100,{"date":1672,"open":582,"high":1673,"low":582,"close":657,"change":1674,"percent_change":1675,"volume":1574,"transactions":9,"vwap":657},"2026-01-05",39.49,1.631,4.34,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":949,"volume":1268,"transactions":9,"vwap":1680},"2026-01-02",37.861,37.275,37.539,0.499,{"date":1683,"open":1665,"high":1665,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-31",37.014999,37.040001,-0.315,-0.84,5100,{"date":1690,"open":684,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-30",37.5,37.15,37.355,0.523,1.42,78400,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1165,"transactions":9,"vwap":1701},"2025-12-29",37.69,36.77,36.832,-1.14,-3,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-26",38,38.07,36,37.972,0.623,1.67,78600,{"date":1714,"open":1715,"high":665,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-24",37.33,37.24,37.349,0.106,0.28,7500,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1268,"transactions":9,"vwap":1725},"2025-12-23",37.98,37,37.243,0.579,1.58,{"date":1729,"open":1691,"high":1691,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":855,"transactions":9,"vwap":1731},"2025-12-22",36.42,36.664,0.246,0.68,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1255,"transactions":9,"vwap":1738},"2025-12-19",37.52,36.325,36.418,0.493,1.37,{"date":1742,"open":1724,"high":1724,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":828,"transactions":9,"vwap":1744},"2025-12-18",35.55,35.925,0.342,0.96,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":765,"transactions":9,"vwap":1751},"2025-12-17",36.17,35.455,35.583,0.508,1.45,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-16",35.47,34.81,35.075001,-0.234,-0.66,2900,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1718,"percent_change":1294,"volume":871,"transactions":9,"vwap":1766},"2025-12-15",36.43,35.186,35.309,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1017,"transactions":9,"vwap":1771},"2025-12-12",35.96,35.15,35.203,-0.342,-0.96,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-11",35.22,35.665,35.545,0.628,1.8,7600,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-10",34.52,34.917,0.55,1.6,800,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1047,"transactions":9,"vwap":1793},"2025-12-09",34.47,34.222,34.367,-0.279,-0.81,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-08",34.646,-0.084,-0.24,1100,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":1231,"volume":1808,"transactions":9,"vwap":1806},"2025-12-05",34.45,35,34.73,0.223,2400,{"date":1810,"open":1805,"high":1805,"low":1811,"close":1812,"change":107,"percent_change":1813,"volume":871,"transactions":9,"vwap":1812},"2025-12-04",34.4,34.507,-0.03,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1102,"transactions":9,"vwap":1817},"2025-12-03",33.78,34.517,0.902,2.68,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1077,"transactions":9,"vwap":1824},"2025-12-02",34.49,33.4,33.615,-0.245,-0.72,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":40,"volume":1174,"transactions":9,"vwap":1831},"2025-12-01",33.68,34.029999,33.86,0.336,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1186,"transactions":9,"vwap":1836},"2025-11-28",31.26,33.524,0.674,2.05,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":764,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-26",32.4,33,32.85,2.18,16200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-25",32.14,32.22,32.095001,32.15,0.64,2.03,3300,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":169,"transactions":9,"vwap":1859},"2025-11-24",30.86,31.524,31.51,0.592,1.91,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1808,"transactions":9,"vwap":1867},"2025-11-21",30.88,30.99,30.46,30.918,-0.113,-0.36,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-20",32.606,31.031,-1.062,-3.31,10900,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":54,"volume":780,"transactions":9,"vwap":1881},"2025-11-19",31.25,32.25,32.092999,0.377,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1886},"2025-11-18",31.36,31.716,31,-0.244,-0.76,3700,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":894,"volume":1077,"transactions":9,"vwap":1895},"2025-11-17",31.15,32.43,31.96,-0.399,{"date":1898,"open":1899,"high":1841,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":742,"transactions":9,"vwap":1901},"2025-11-14",32.21,32.075001,32.359,-0.179,-0.55,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":557,"volume":1909,"transactions":9,"vwap":1907},"2025-11-13",32.513,32.538,-0.251,600,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":1916,"volume":169,"transactions":9,"vwap":1914},"2025-11-12",32.715,32.79,32.789,0.306,0.94,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1164,"volume":1923,"transactions":9,"vwap":1921},"2025-11-11",32.578,32.39,32.483,-0.187,900,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":1930,"volume":1801,"transactions":9,"vwap":1927},"2025-11-10",32.59,32.67,32.48,0.81,2.54,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":378,"percent_change":1936,"volume":1102,"transactions":9,"vwap":1934},"2025-11-07",31.41,31.86,31.4,1.43,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1933,"change":147,"percent_change":112,"volume":169,"transactions":9,"vwap":1933},"2025-11-06",31.24,31.491,{"date":1942,"open":1943,"high":1944,"low":21,"close":1944,"change":1852,"percent_change":1581,"volume":1808,"transactions":9,"vwap":1944},"2025-11-05",30.41,31.059999,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1077,"transactions":9,"vwap":1950},"2025-11-04",30.43,30.68,30.38,30.42,-1.121,-3.55,{"date":1954,"open":1955,"high":1955,"low":1859,"close":1956,"change":1957,"percent_change":1410,"volume":1648,"transactions":9,"vwap":1956},"2025-11-03",32.5,31.541,-0.869,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":733,"transactions":9,"vwap":1962},"2025-10-31",32.52,32.335,32.41,-0.425,-1.29,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-30",32.64,32.87,32.55,32.835,-0.198,-0.6,15500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":871,"transactions":9,"vwap":1979},"2025-10-29",32.965,33.31,32.86,33.033001,0.883,2.75,{"date":1983,"open":1984,"high":1851,"low":1984,"close":1851,"change":1985,"percent_change":772,"volume":1986,"transactions":9,"vwap":1851},"2025-10-28",31.74,0.04,7400,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":863,"transactions":9,"vwap":1990},"2025-10-27",32.65,32.11,-0.341,-1.05,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1275,"transactions":9,"vwap":1998},"2025-10-24",32.35,32.629,32.16,32.451,0.311,0.97,{"date":2002,"open":1935,"high":2003,"low":1935,"close":1848,"change":2004,"percent_change":2005,"volume":1223,"transactions":9,"vwap":1848},"2025-10-23",32.402,0.906,2.9,{"date":2007,"open":2008,"high":1939,"low":2009,"close":2010,"change":2011,"percent_change":904,"volume":2012,"transactions":9,"vwap":2010},"2025-10-22",31.055,31.030001,31.234,-0.307,2100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1956,"change":2018,"percent_change":2019,"volume":1142,"transactions":9,"vwap":1956},"2025-10-21",32.049999,32.26,31.537,-1.519,-4.59,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":1077,"transactions":9,"vwap":2024},"2025-10-20",32.62,33.080002,33.060001,0.753,2.33,{"date":2028,"open":1928,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1475,"transactions":9,"vwap":2031},"2025-10-17",32.861,32.080002,32.307,-1.083,-3.24,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1232,"transactions":9,"vwap":2038},"2025-10-16",33.85,33.33,33.39,-0.27,-0.8,{"date":2042,"open":2043,"high":1816,"low":2044,"close":2045,"change":2046,"percent_change":1294,"volume":2047,"transactions":9,"vwap":2045},"2025-10-15",33.45,33.25,33.66,0.1,13900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1068,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-14",32.77,33.57,32.47,33.56,-1.99,8900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-13",33.5,34.3,33.405,34.24,2.2,6.87,28800,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-10",33.46,32,32.040001,-1.194,-3.59,19400,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":904,"volume":2078,"transactions":9,"vwap":2076},"2025-10-09",34.21,33.234,-0.326,17700,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2053,"change":1624,"percent_change":2083,"volume":1973,"transactions":9,"vwap":2053},"2025-10-08",32.99,33.61,2.91,{"date":2085,"open":2081,"high":2081,"low":1955,"close":2086,"change":1101,"percent_change":2087,"volume":1032,"transactions":9,"vwap":2086},"2025-10-07",32.61,-0.15,{"date":2089,"open":2090,"high":2050,"low":1995,"close":2091,"change":137,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-06",32.74,32.66,0.99,35800,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-03",31.98,32.45,31.8,32.34,0.489,1.54,27100,{"date":2104,"open":2068,"high":2068,"low":2105,"close":2106,"change":861,"percent_change":862,"volume":1165,"transactions":9,"vwap":2106},"2025-10-02",31.47,31.851,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":378,"volume":2114,"transactions":9,"vwap":2112},"2025-10-01",31.7,31.92,31.687,31.844,0.143,4900,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":879,"transactions":9,"vwap":2118},"2025-09-30",31.3,31.701,0.459,1.47,{"date":2122,"open":2123,"high":1933,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":1216,"transactions":9,"vwap":2124},"2025-09-29",30.72,31.242,0.858,2.82,{"date":2128,"open":2129,"high":1950,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":919,"transactions":9,"vwap":2130},"2025-09-26",29.96,30.384,0.399,1.33,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":117,"percent_change":2138,"volume":1047,"transactions":9,"vwap":2137},"2025-09-25",29.56,30.039,29.985,0.84,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-09-24",29.95,30.028,29.692,29.735,0.375,1.28,2600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":97,"volume":1186,"transactions":9,"vwap":2153},"2025-09-23",29.27,29.55,29.15,29.36,0.295,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1560,"volume":992,"transactions":9,"vwap":2160},"2025-09-22",28.93,29.089001,28.73,29.065001,0.231,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":733,"transactions":9,"vwap":2167},"2025-09-19",28.75,28.855,28.732,28.834,0.238,0.83,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":270,"volume":1923,"transactions":9,"vwap":2173},"2025-09-18",28.51,28.596,-0.064,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-17",28.88,28.66,-0.26,-0.9,200,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":1180,"transactions":9,"vwap":2186},"2025-09-16",29.030001,28.885,28.92,-0.11,-0.38,{"date":2190,"open":2191,"high":2184,"low":2191,"close":2184,"change":2192,"percent_change":2193,"volume":1133,"transactions":9,"vwap":2184},"2025-09-15",28.5,0.468,1.64,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":1909,"transactions":9,"vwap":2197},"2025-09-12",28.563,28.562,0.162,0.57,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":1040,"volume":971,"transactions":9,"vwap":2203},"2025-09-11",28.36,28.4,28.16,0.48,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":1128,"transactions":9,"vwap":2210},"2025-09-10",28.22,28.28,27.92,-0.162,-0.58,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1396,"volume":1110,"transactions":9,"vwap":2216},"2025-09-09",28.3,28.082001,0.169,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":1832,"percent_change":2222,"volume":1128,"transactions":9,"vwap":2221},"2025-09-08",27.43,27.913,1.22,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1110,"transactions":9,"vwap":2228},"2025-09-05",27.68,27.853,27.44,27.577,0.558,2.07,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":117,"volume":1808,"transactions":9,"vwap":2236},"2025-09-04",27.030001,27.11,26.22,27.018999,0.068,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1199,"volume":1165,"transactions":9,"vwap":2243},"2025-09-03",26.8,27.31,26.685,26.951,0.151,{"date":2246,"open":2247,"high":2240,"low":2248,"close":2240,"change":2249,"percent_change":2250,"volume":879,"transactions":9,"vwap":2240},"2025-09-02",26.79,26.361,-0.046,-0.17,{"date":2252,"open":2253,"high":2254,"low":2240,"close":2254,"change":2255,"percent_change":2256,"volume":1047,"transactions":9,"vwap":2254},"2025-08-29",26.82,26.846,0.144,0.54,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":585,"volume":1122,"transactions":9,"vwap":2262},"2025-08-28",26.67,26.93,26.41,26.702,0.192,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-27",26.493,26.66,26.36,26.51,-0.005,-0.02,4600,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2270,"percent_change":2271,"volume":2181,"transactions":9,"vwap":2276},"2025-08-26",26.525,26.515,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":1200,"volume":2283,"transactions":9,"vwap":2281},"2025-08-25",26.15,27.3,26.52,0.333,6300,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":18,"volume":765,"transactions":9,"vwap":2289},"2025-08-22",26.2,26.53,26.17,26.187,0.382,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1178,"volume":2298,"transactions":9,"vwap":2296},"2025-08-21",25.67,25.9,25.63,25.805,0.13,2200,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2271,"percent_change":2303,"volume":1788,"transactions":9,"vwap":2302},"2025-08-20",25.51,25.675,-0.08,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-19",26.1,25.34,25.695,-0.43,-1.65,10600,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":2318,"volume":733,"transactions":9,"vwap":2316},"2025-08-18",26.063999,26.19,26.125,-0.085,-0.32,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":2324,"percent_change":764,"volume":169,"transactions":9,"vwap":2323},"2025-08-15",26.16,26.25,26.21,0.183,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":528,"volume":2330,"transactions":9,"vwap":2328},"2025-08-14",25.82,26.027,-0.233,1400,{"date":2332,"open":2333,"high":2334,"low":2279,"close":2333,"change":2335,"percent_change":132,"volume":2330,"transactions":9,"vwap":2333},"2025-08-13",26.26,26.3,0.172,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":1936,"volume":178,"transactions":9,"vwap":2338},"2025-08-12",26.087999,0.368,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":1972,"volume":2345,"transactions":9,"vwap":2343},"2025-08-11",25.86,25.72,-0.154,500,{"date":2347,"open":2348,"high":2294,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2012,"transactions":9,"vwap":2349},"2025-08-08",25.21,25.874,0.678,2.69,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-08-07",25.14,25.196,0.513,2.08,300,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2362},"2025-08-06",24.64,24.683,24.47,0.155,0.63,6800,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":1231,"volume":169,"transactions":9,"vwap":2370},"2025-08-05",24.535,24.528,0.158,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":2092,"volume":780,"transactions":9,"vwap":2375},"2025-08-04",24.28,24.37,0.239,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":2381,"percent_change":630,"volume":1909,"transactions":9,"vwap":2380},"2025-08-01",24.035999,24.131,0.027,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":1923,"transactions":9,"vwap":2385},"2025-07-31",24.4,24.104,-0.415,-1.69,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1397,"transactions":9,"vwap":2392},"2025-07-30",25.28,24.31,24.519,-0.837,-3.3,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":1888,"percent_change":2400,"volume":2345,"transactions":9,"vwap":2399},"2025-07-29",25.215,25.376,25.356,-0.95,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":67,"volume":879,"transactions":9,"vwap":2405},"2025-07-28",25.87,25.4,25.6,-0.28,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2187,"percent_change":1132,"volume":1000,"transactions":9,"vwap":2412},"2025-07-25",25.98,26.07,25.73,25.88,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":2419,"volume":1122,"transactions":9,"vwap":2417},"2025-07-24",26.049999,26.209,25.99,-0.169,-0.65,{"date":2421,"open":2422,"high":2323,"low":2294,"close":2423,"change":2424,"percent_change":2188,"volume":1688,"transactions":9,"vwap":2423},"2025-07-23",26.08,26.159,-0.101,{"date":2426,"open":2288,"high":2333,"low":2409,"close":2333,"change":2427,"percent_change":741,"volume":1268,"transactions":9,"vwap":2333},"2025-07-22",0.718,{"date":2429,"open":2334,"high":2334,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":1110,"transactions":9,"vwap":2431},"2025-07-21",25.47,25.542,0.591,2.37,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1727,"volume":992,"transactions":9,"vwap":2438},"2025-07-18",24.975,24.85,24.951,0.389,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":1631,"volume":780,"transactions":9,"vwap":2443},"2025-07-17",24.34,24.562,24.32,0.034,{"date":2447,"open":2448,"high":2370,"low":2449,"close":2370,"change":1813,"percent_change":337,"volume":1801,"transactions":9,"vwap":2370},"2025-07-16",24.5,24.41,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1909,"transactions":9,"vwap":2454},"2025-07-15",24.59,24.38,24.558,-0.173,-0.7,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":1788,"transactions":9,"vwap":2460},"2025-07-14",24.61,24.731,-0.049,-0.2,{"date":2464,"open":2437,"high":2465,"low":2466,"close":2466,"change":2467,"percent_change":2039,"volume":1150,"transactions":9,"vwap":2466},"2025-07-11",24.9,24.78,-0.066,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1909,"transactions":9,"vwap":2471},"2025-07-10",24.43,24.846,0.698,2.89,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":185,"volume":871,"transactions":9,"vwap":2479},"2025-07-09",24.2,24.225,24.12,24.148,-0.389,{"date":2482,"open":2483,"high":60,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2366,"transactions":9,"vwap":2484},"2025-07-08",24.33,24.537,0.287,1.18,{"date":2488,"open":2363,"high":2363,"low":2489,"close":2489,"change":2490,"percent_change":2491,"volume":1102,"transactions":9,"vwap":2489},"2025-07-07",24.25,-0.35,-1.42,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":863,"transactions":9,"vwap":2495},"2025-07-03",24.74,24.6,-0.124,-0.5,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":2503,"percent_change":2504,"volume":169,"transactions":9,"vwap":2502},"2025-07-02",24.09,24.81,24.724,0.737,3.07,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":102,"percent_change":117,"volume":1923,"transactions":9,"vwap":2509},"2025-07-01",24,23.93,23.987,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":871,"transactions":9,"vwap":2515},"2025-06-30",23.84,23.939,23.8,23.927,0.112,0.47,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2418,"percent_change":2456,"volume":1909,"transactions":9,"vwap":2522},"2025-06-27",24.028,23.79,23.815,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2527,"change":2528,"percent_change":2529,"volume":1854,"transactions":9,"vwap":2527},"2025-06-26",23.44,24.084999,23.984,1.164,5.1,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2534,"change":337,"percent_change":2535,"volume":2147,"transactions":9,"vwap":2534},"2025-06-25",22.902,22.71,22.82,-0.52,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2539,"change":2541,"percent_change":1581,"volume":2330,"transactions":9,"vwap":2539},"2025-06-24",22.83,22.94,22.77,0.472,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2545,"change":2546,"percent_change":2486,"volume":1110,"transactions":9,"vwap":2545},"2025-06-23",22.211,22.468,0.262,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":1788,"transactions":9,"vwap":2550},"2025-06-20",22.202,22.206,-0.559,-2.46,{"date":2554,"open":2555,"high":2556,"low":2555,"close":2556,"change":2557,"percent_change":1101,"volume":2358,"transactions":9,"vwap":2556},"2025-06-18",22.76,22.765,-0.011,{"date":2559,"open":2560,"high":2560,"low":2561,"close":2561,"change":2562,"percent_change":1424,"volume":2345,"transactions":9,"vwap":2561},"2025-06-17",22.785,22.776,-0.227,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-06-16",22.9,23.0030003,0.254,1.12,400,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":1246,"volume":1808,"transactions":9,"vwap":2574},"2025-06-13",22.44,22.86,22.749,-0.23,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":1164,"volume":1801,"transactions":9,"vwap":2580},"2025-06-12",23,23.00099945,22.979,-0.131,{"date":2583,"open":2584,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":1631,"volume":964,"transactions":9,"vwap":2586},"2025-06-11",23.3,22.99,23.11,0.033,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":862,"volume":1133,"transactions":9,"vwap":2592},"2025-06-10",23.15,22.98,23.077,0.005,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2599,"percent_change":2600,"volume":1923,"transactions":9,"vwap":2598},"2025-06-09",22.84,23.118,23.072001,0.249,1.09,{"date":2602,"open":2603,"high":2565,"low":2604,"close":2605,"change":861,"percent_change":2606,"volume":1808,"transactions":9,"vwap":2605},"2025-06-06",22.85,22.7,22.823,0.03,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":2613,"volume":780,"transactions":9,"vwap":2611},"2025-06-05",22.56,22.922,22.816,0.446,1.99,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1788,"transactions":9,"vwap":2617},"2025-06-04",22.059999,22.37,0.621,2.86,{"date":2621,"open":2622,"high":2622,"low":2623,"close":2624,"change":2599,"percent_change":2625,"volume":1801,"transactions":9,"vwap":2624},"2025-06-03",21.811,21.68,21.749,1.16,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2211,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-02",21.51,21.88,21.42,21.5,-0.75,1200,{"date":2635,"open":2636,"high":2636,"low":2636,"close":2636,"change":2637,"percent_change":2040,"volume":2181,"transactions":9,"vwap":2636},"2025-05-30",21.662,-0.174,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-29",22.02,21.836,0.177,0.82,700,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2581,"percent_change":1972,"volume":2330,"transactions":9,"vwap":2649},"2025-05-28",21.57,21.87,21.659,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2654,"change":2317,"percent_change":1595,"volume":1801,"transactions":9,"vwap":2654},"2025-05-27",21.9,21.91,21.79,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2660,"percent_change":2661,"volume":2114,"transactions":9,"vwap":2659},"2025-05-23",21.73,21.912,21.875,0.478,2.23,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":964,"transactions":9,"vwap":2665},"2025-05-22",21.35,21.397,0.044,0.21,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":102,"percent_change":1719,"volume":971,"transactions":9,"vwap":2673},"2025-05-21",21.3,21.41,21.28,21.353,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2181,"transactions":9,"vwap":2677},"2025-05-20",21.22,21.293,0.131,0.62,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2683,"change":2685,"percent_change":1332,"volume":1061,"transactions":9,"vwap":2683},"2025-05-19",21.1,21.162,21.025,0.048,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":1808,"transactions":9,"vwap":2689},"2025-05-16",21,21.114,-0.274,-1.28,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":2345,"transactions":9,"vwap":2695},"2025-05-15",21.37,21.388,-0.152,-0.71,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2701,"change":2702,"percent_change":2703,"volume":2181,"transactions":9,"vwap":2701},"2025-05-14",21.61,21.54,-0.098,-0.45,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2707,"change":2708,"percent_change":97,"volume":2345,"transactions":9,"vwap":2707},"2025-05-13",21.685,21.638,0.217,{"date":2710,"open":2700,"high":2700,"low":2711,"close":2711,"change":2712,"percent_change":1647,"volume":2012,"transactions":9,"vwap":2711},"2025-05-12",21.421,0.581,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2716,"change":2717,"percent_change":2718,"volume":2358,"transactions":9,"vwap":2716},"2025-05-09",20.65,20.84,0.269,1.31,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":2724,"percent_change":2271,"volume":1909,"transactions":9,"vwap":2723},"2025-05-08",20.54,20.657,20.571,-0.004,{"date":2726,"open":2727,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-05-07",20.704,20.51,20.575,-0.383,-1.83,3600,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2736,"change":2599,"percent_change":1046,"volume":169,"transactions":9,"vwap":2736},"2025-05-06",20.6,20.958,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2740,"change":2724,"percent_change":2271,"volume":1909,"transactions":9,"vwap":2740},"2025-05-05",20.62,20.709,20.61,{"date":2743,"open":2744,"high":2744,"low":2744,"close":2744,"change":2745,"percent_change":1433,"volume":2181,"transactions":9,"vwap":2744},"2025-05-02",20.713,0.383,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2749,"change":2750,"percent_change":47,"volume":905,"transactions":9,"vwap":2749},"2025-05-01",20.79,20.33,0.099,{"date":2752,"open":171,"high":2753,"low":171,"close":2753,"change":2754,"percent_change":2755,"volume":1801,"transactions":9,"vwap":2753},"2025-04-30",20.231,-0.359,-1.74,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2760,"change":2303,"percent_change":1595,"volume":1909,"transactions":9,"vwap":2760},"2025-04-29",20.66,20.89,20.59,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2764,"change":2765,"percent_change":2188,"volume":2358,"transactions":9,"vwap":2764},"2025-04-28",20.69,20.67,-0.079,{"date":2767,"open":2768,"high":2769,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":1801,"transactions":9,"vwap":2769},"2025-04-25",20.64,20.749,-0.099,-0.47,{"date":2773,"open":2774,"high":2775,"low":2774,"close":2775,"change":809,"percent_change":2776,"volume":1923,"transactions":9,"vwap":2775},"2025-04-24",20.57,20.848,2.55,{"date":2778,"open":2779,"high":2780,"low":2749,"close":2749,"change":2781,"percent_change":788,"volume":1110,"transactions":9,"vwap":2749},"2025-04-23",20.68,20.75,0.305,{"date":175,"open":2783,"high":2783,"low":2783,"close":2783,"change":1240,"percent_change":1240,"volume":2345,"transactions":9,"vwap":2783},20.025]