[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMOP":3,"homepage-market-summary":30,"stock-historical-EMOP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMOP","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},"AB Emerging Markets Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2166,0.1112,"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},51.345,51.2,51.37,51.03,51.07,0.275,0.54,34991.058612,54.35,38.264,89575.006577488,81.3,325,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},34.91,68987,22420751.644372,46.75,"2025-06-18",[181,184,193,203,212,221,229,239,249,259,270,281,291,301,312,322,330,341,350,361,372,382,391,400,409,418,425,436,446,455,466,476,485,495,504,513,521,530,540,551,561,571,579,587,597,606,616,626,637,647,658,667,675,685,695,706,715,725,735,743,752,759,767,773,781,789,796,804,810,817,822,825,831,837,846,852,860,869,876,881,889,895,901,909,917,925,931,938,944,951,959,966,974,982,988,996,1003,1011,1017,1025,1032,1038,1044,1051,1057,1065,1072,1079,1087,1094,1101,1108,1114,1123,1131,1139,1147,1151,1157,1163,1169,1175,1184,1193,1201,1209,1217,1225,1230,1238,1246,1253,1262,1269,1277,1285,1292,1299,1305,1311,1319,1327,1334,1341,1347,1355,1363,1369,1377,1384,1391,1397,1404,1409,1417,1425,1433,1440,1448,1456,1463,1472,1479,1487,1495,1502,1508,1515,1523,1531,1538,1546,1554,1561,1568,1577,1582,1587,1592,1599,1604,1610,1617,1623,1629,1638,1645,1650,1655,1661,1666,1671,1675,1680,1684,1689,1697,1702,1707,1713,1718,1722,1727,1731,1735,1740,1745,1749,1754,1760,1764,1768,1772,1777,1782,1787,1790,1794,1799,1805,1810,1814,1820,1824,1828,1834,1840,1846,1850,1856,1861,1865,1869,1876,1880,1885,1890,1894,1898,1903,1909,1914,1918,1924,1929,1933,1937,1941,1946,1950,1955,1959,1962,1967,1972,1977,1981,1986,1990,1994,1999,2003,2007,2012,2016,2020,2025,2029,2033,2036,2040,2045,2050,2054,2058,2062,2066,2070,2075,2080,2085,2089,2093,2099,2103,2108,2114,2119,2124,2128,2132,2136,2142,2146,2151,2155,2161,2166,2170,2175,2179,2183,2187,2190,2193,2198,2201,2205,2211,2217,2221,2225,2232,2235,2240,2244,2248,2252,2255,2261,2265,2271,2277,2281,2285],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},221,51.3032,{"date":185,"open":186,"high":21,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",50.94,50.575,0.13,0.26,32664.7807,207,50.9073,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",51.1,51.19,50.83,-0.57,-1.11,52900.8937,219,50.9438,{"date":204,"open":18,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",51.51,51.1651,0.12,0.23,78020.7617,406,51.3489,{"date":213,"open":214,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",51.39,50.84,-0.46,-0.89,208104.6497,619,51.2388,{"date":222,"open":223,"high":224,"low":225,"close":224,"change":147,"percent_change":159,"volume":226,"transactions":227,"vwap":228},"2026-09-25",51.69,51.85,51.545,114469.1517,789,51.7582,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",51.63,51.26,51.47,-0.18,-0.35,99510.332332,631,51.5042,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":217,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",52.12,52.14,51.5339,51.65,-1.69,56644.0547,417,51.7854,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",52.16,52.55,52.54,0.214,0.41,59685.1327,426,52.4724,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",52.03,52.37,51.96,52.326,1.1442,2.24,32368.1327,193,52.2377,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",51.17,51.215,50.9987,51.1818,0.1535,0.3,34100.1047,411,51.1221,{"date":282,"open":283,"high":21,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",50.9,50.89,51.0283,0.7283,1.45,42119.1517,214,51.017,{"date":292,"open":293,"high":283,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",50.81,50.02,50.3,0.08,0.16,28777.1327,224,50.4063,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",50.51,50.535,50.1554,50.22,-0.3223,-0.64,108077.9527,578,50.3491,{"date":313,"open":314,"high":197,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",50.41,50.39,50.5423,-1.2177,-2.35,40101.1277,287,50.6528,{"date":323,"open":324,"high":325,"low":326,"close":325,"change":327,"percent_change":117,"volume":328,"transactions":289,"vwap":329},"2026-09-11",51.67,51.76,51.56,0.5807,65636.1517,51.682,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",51.31,51.43,51.12,51.1793,-1.2207,-2.33,75053.6607,769,51.4875,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":207,"volume":348,"transactions":257,"vwap":349},"2026-09-09",52.29,52.5,52.18,52.4,0.065,56457.243884,52.3066,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",52.44,52.47,52.24,52.335,0.34,0.65,61543.1327,300,52.3972,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",51.49,52.02,51.48,51.995,0.985,1.93,46653.0327,421,51.8361,{"date":373,"open":293,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",51.04,50.53,51.01,0.2,0.39,38002.6517,251,50.9953,{"date":383,"open":384,"high":385,"low":386,"close":293,"change":387,"percent_change":234,"volume":388,"transactions":389,"vwap":390},"2026-09-02",50.59,50.8125,50.5,-0.09,139333.439764,534,50.6762,{"date":392,"open":393,"high":18,"low":394,"close":283,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",51.15,50.8,0.24,0.47,50108.6329,249,50.9448,{"date":401,"open":284,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":29,"vwap":408},"2026-08-31",50.985,50.63,50.66,-0.11,-0.22,38164.4987,50.7172,{"date":410,"open":197,"high":374,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",50.64,50.77,-0.07,-0.14,67695.6547,189,50.7902,{"date":419,"open":420,"high":420,"low":421,"close":215,"change":107,"percent_change":207,"volume":422,"transactions":423,"vwap":424},"2026-08-27",50.97,50.62,67176.219701,277,50.7318,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",50.805,50.8899,50.7,50.78,0.0139,0.03,64064.2997,261,50.7779,{"date":437,"open":438,"high":412,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",50.46,50.415,50.7661,0.7061,1.41,86717.3967,280,50.644,{"date":447,"open":295,"high":295,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",49.854,50.06,-0.8394,-1.65,47650.1327,264,50.0281,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",50.87,50.98,50.71,50.8994,0.6394,1.27,44770.8497,181,50.8849,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",50.09,50.61,50.26,0.1806,0.36,38607.4381,184,50.2977,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":152,"volume":482,"transactions":483,"vwap":484},"2026-08-19",50.43,49.985,50.0794,0.1744,26851.3193,131,50.0981,{"date":486,"open":487,"high":315,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",50.32,49.8044,49.905,-1.405,-2.74,91605.622903,197,50.0387,{"date":496,"open":497,"high":498,"low":499,"close":332,"change":127,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",51.34,51.675,51.29,0.79,62431.359223,262,51.4069,{"date":505,"open":186,"high":506,"low":507,"close":508,"change":509,"percent_change":406,"volume":510,"transactions":511,"vwap":512},"2026-08-14",51.13,50.755,50.91,-0.1136,37143.418301,182,50.8662,{"date":514,"open":186,"high":272,"low":515,"close":516,"change":517,"percent_change":89,"volume":518,"transactions":519,"vwap":520},"2026-08-13",50.72,51.0236,0.5136,33351.4907,157,51.0501,{"date":522,"open":523,"high":303,"low":524,"close":303,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",50.42,50.31,1.06,2.14,31212.3977,129,50.4168,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",49.57,49.2711,49.45,0.27,0.55,37624.6555,141,49.3587,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",49.26,49.41,49.14,49.18,-0.3798,-0.77,91176.765799,301,49.1892,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",49.9,49.27,49.5598,-0.2602,-0.52,16127.8065,187,49.4632,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",49.29,50.01,49.82,-0.15,-0.3,42974.7457,312,49.8296,{"date":572,"open":573,"high":478,"low":574,"close":574,"change":575,"percent_change":217,"volume":576,"transactions":577,"vwap":578},"2026-08-05",50.33,49.97,-0.45,57815.8247,430,50.3041,{"date":580,"open":581,"high":523,"low":581,"close":523,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",49.72,1.36,2.77,98552.9177,450,50.0358,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",48.62,49.06,48.42,0.21,0.43,46585.7367,257,48.8513,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":395,"percent_change":52,"volume":603,"transactions":604,"vwap":605},"2026-07-31",49.78,49.8,48.77,48.85,60538.2377,299,49.0769,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",47.77,48.745,48.61,1.7913,3.83,44209.671483,362,48.4925,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":247,"vwap":625},"2026-07-29",47.29,47.685,46.7,46.8187,-1.0713,-2.24,64880.7917,47.3094,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",47.68,48,47.42,47.89,-1.1,-2.25,60403.10817,308,47.8028,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",49.47,48.6,48.99,-0.12,-0.24,60932.6907,222,48.9129,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",49.4,49.785,48.92,49.11,-0.95,-1.9,57404.1097,240,49.0437,{"date":659,"open":660,"high":661,"low":662,"close":449,"change":663,"percent_change":642,"volume":664,"transactions":665,"vwap":666},"2026-07-23",50.16,50.2999,49.7601,-0.06,38044.1287,243,49.9313,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":643,"percent_change":672,"volume":673,"transactions":380,"vwap":674},"2026-07-22",49.74,50.18,50.12,-0.48,45893.6907,50.0649,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",49.84,50.38,50.36,1.58,3.24,36762.2457,260,50.225,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":525,"volume":692,"transactions":693,"vwap":694},"2026-07-20",48.89,49.1,48.66,48.78,0.51,123007.2947,347,48.7651,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",47.67,48.48,47.52,48.27,-0.72,-1.47,45852.3687,420,48.2489,{"date":707,"open":708,"high":709,"low":641,"close":641,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-16",49.25,49.51,-1.21,-2.41,54341.6907,204,49.3279,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",50.52,49.65,50.2,-0.17,-0.34,56604.9127,252,50.0966,{"date":726,"open":727,"high":728,"low":660,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",50.27,50.4483,50.37,0.848,1.71,33829.8867,241,50.284,{"date":736,"open":737,"high":737,"low":709,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":464,"vwap":742},"2026-07-13",50.05,49.522,-1.638,-3.2,33323.9015,49.6261,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",50.95,51.46,50.86,51.16,-0.16,-0.31,78200,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":378,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",51.24,51.61,51.32,0.77,47500,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",50.21,51.0099983,50.165,50.93,0,50300,{"date":768,"open":283,"high":769,"low":717,"close":764,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-07-07",51.040001,-1.15,-2.21,38900,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",51.88,52.15,52.080002,1.675,3.32,55400,{"date":782,"open":783,"high":205,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",51.099998,50.0099983,50.405,-0.695,-1.36,31100,{"date":790,"open":791,"high":205,"low":792,"close":783,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-07-01",51.3,50.945,-1.13,-2.16,110400,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":691,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-30",51.8,52.32,51.6,52.23,0.99,60100,{"date":805,"open":806,"high":807,"low":293,"close":807,"change":720,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-29",51.45,51.72,-0.33,87100,{"date":811,"open":186,"high":812,"low":186,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",51.97,51.89,-0.26,-0.5,119600,{"date":818,"open":344,"high":344,"low":819,"close":776,"change":820,"percent_change":680,"volume":821,"transactions":9,"vwap":776},"2026-06-25",51.68,0.81,69500,{"date":823,"open":746,"high":326,"low":458,"close":497,"change":387,"percent_change":720,"volume":824,"transactions":9,"vwap":497},"2026-06-24",82300,{"date":826,"open":827,"high":224,"low":497,"close":333,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":333},"2026-06-23",51.36,-2.58,-4.78,77200,{"date":832,"open":833,"high":25,"low":834,"close":835,"change":122,"percent_change":396,"volume":836,"transactions":9,"vwap":835},"2026-06-22",54.13,53.99,54.0099983,84500,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-18",53.24,53.84,53.224,53.76,1.55,2.97,48600,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":387,"percent_change":720,"volume":851,"transactions":9,"vwap":850},"2026-06-17",52.8,53.029999,52.21,74900,{"date":853,"open":854,"high":849,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",52.91,52.25,52.3,-0.961,-1.8,59400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-15",53.14,53.325,53.11,53.261,0.921,1.76,56700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":536,"percent_change":525,"volume":875,"transactions":9,"vwap":874},"2026-06-12",51.99,52.48,51.78,52.34,82500,{"date":877,"open":295,"high":878,"low":306,"close":878,"change":879,"percent_change":612,"volume":880,"transactions":9,"vwap":878},"2026-06-11",51.79,1.909,74300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":793,"volume":888,"transactions":9,"vwap":886},"2026-06-10",50.060001,50.764,49.86,49.881,-0.569,98100,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":413,"percent_change":414,"volume":894,"transactions":9,"vwap":893},"2026-06-09",51.41,49.36,50.45,90800,{"date":896,"open":508,"high":897,"low":717,"close":717,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":717},"2026-06-08",50.969,0.855,1.72,46700,{"date":902,"open":745,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",51.029999,49.54,49.665,-2.865,-5.45,135100,{"date":910,"open":911,"high":912,"low":798,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",52.099998,52.67,52.53,-1.06,-1.98,125200,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":701,"volume":924,"transactions":9,"vwap":922},"2026-06-03",53.61,53.895,53.355,53.59,-0.39,95500,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":147,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-02",53.42,53.98,0.71,903900,{"date":932,"open":933,"high":934,"low":839,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-06-01",53.6,53.92,0.64,1.21,118500,{"date":939,"open":940,"high":864,"low":941,"close":942,"change":189,"percent_change":52,"volume":943,"transactions":9,"vwap":942},"2026-05-29",52.94,52.76,52.96,51400,{"date":945,"open":801,"high":946,"low":947,"close":948,"change":122,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-28",52.93,52.029999,52.7,0.48,105000,{"date":952,"open":953,"high":954,"low":799,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-27",52.9,52.97,52.45,0.1,0.19,85500,{"date":960,"open":961,"high":346,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-26",51.75,52.35,1.87,3.7,90300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":943,"transactions":9,"vwap":971},"2026-05-22",50.49,50.58,50.275,50.48,-0.25,-0.49,{"date":975,"open":976,"high":394,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",50.13,50.11,50.73,0.44,0.87,64600,{"date":983,"open":669,"high":678,"low":581,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-20",50.29,0.96,1.95,352900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":702,"volume":995,"transactions":9,"vwap":993},"2026-05-19",48.9,49.56,48.83,49.33,-0.735,71300,{"date":997,"open":678,"high":998,"low":999,"close":1000,"change":1001,"percent_change":972,"volume":1002,"transactions":9,"vwap":1000},"2026-05-18",50.47,49.7,50.064999,-0.125,59300,{"date":1004,"open":1005,"high":573,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",50.099998,49.93,50.19,-1.63,-3.15,37100,{"date":1012,"open":205,"high":1013,"low":205,"close":1014,"change":1015,"percent_change":23,"volume":1016,"transactions":9,"vwap":1014},"2026-05-14",52.0099983,51.82,0.28,75100,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-13",51.22,51.81,51.54,1.14,2.26,63600,{"date":1026,"open":1027,"high":458,"low":883,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-12",50.74,50.4,-1.85,-3.54,63300,{"date":1033,"open":1034,"high":262,"low":1035,"close":855,"change":472,"percent_change":1036,"volume":1037,"transactions":9,"vwap":855},"2026-05-11",52.28,52.09,0.69,174400,{"date":1039,"open":1040,"high":1041,"low":1040,"close":813,"change":1042,"percent_change":59,"volume":1043,"transactions":9,"vwap":813},"2026-05-08",51.765,52.064999,0.609,61100,{"date":1045,"open":1046,"high":873,"low":754,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-07",51.52,51.281,-0.539,-1.04,501900,{"date":1052,"open":827,"high":1053,"low":272,"close":1014,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1014},"2026-05-06",51.945,1.57,3.12,49400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":89,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-05",50.145,50.475,49.967,50.25,2.07,160400,{"date":1066,"open":1067,"high":1006,"low":1068,"close":1069,"change":1070,"percent_change":207,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",49.71,49.16,49.23,0.061,73900,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":749,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",49.029999,49.555,49.169,-0.081,45200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":708,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":708},"2026-04-30",48.76,49.255,48.63,0.655,1.35,32000,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":406,"volume":1093,"transactions":9,"vwap":1091},"2026-04-29",48.84,48.44,48.595,-0.105,108300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-28",48.38,48.7,-0.63,-1.28,65100,{"date":1102,"open":1103,"high":639,"low":1104,"close":993,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":993},"2026-04-27",49.39,49.19,0.02,0.04,62100,{"date":1109,"open":1110,"high":892,"low":602,"close":1111,"change":1112,"percent_change":1113,"volume":1043,"transactions":9,"vwap":1111},"2026-04-24",49.09,49.31,1.155,2.4,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-23",48.45,48.75,47.81,48.155,-0.649,-1.33,50200,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-22",48.51,48.858,48.804,0.579,1.2,41000,{"date":1132,"open":138,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-21",48.98,48.18,48.225,-0.545,-1.12,92900,{"date":1140,"open":1141,"high":1142,"low":1143,"close":601,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":601},"2026-04-20",48.71,48.79,48.53,-0.36,-0.73,113100,{"date":1148,"open":1069,"high":991,"low":1133,"close":1149,"change":357,"percent_change":82,"volume":1150,"transactions":9,"vwap":1149},"2026-04-17",49.13,94700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":698,"change":592,"percent_change":979,"volume":1156,"transactions":9,"vwap":698},"2026-04-16",48.49,48.58,48.050999,106200,{"date":1158,"open":1159,"high":700,"low":1160,"close":700,"change":1161,"percent_change":127,"volume":1162,"transactions":9,"vwap":700},"2026-04-15",48.099998,47.98,0.191,49900,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":442,"volume":995,"transactions":9,"vwap":1167},"2026-04-14",47.73,48.21,48.078999,0.669,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":472,"percent_change":757,"volume":1174,"transactions":9,"vwap":1172},"2026-04-13",46.64,47.41,46.62,71500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",47.11,47.32,46.985,47.049999,0.216,0.46,56900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-09",46.39,46.98,46.31,46.834,0.034,0.07,66700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-08",46.97,46.49,46.8,2.38,5.36,69700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1015,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-07",44.31,45.16,43.89,44.42,0.63,97200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":908,"transactions":9,"vwap":1214},"2026-04-06",44.060001,44.305,43.92,44.14,0.295,0.67,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-02",43.07,43.98,43.845,-0.745,-1.67,190200,{"date":1226,"open":1203,"high":1227,"low":1203,"close":1228,"change":757,"percent_change":867,"volume":1229,"transactions":9,"vwap":1228},"2026-04-01",44.78,44.59,103300,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",42.44,43.84,43.82,1.533,3.63,832700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-30",42.72,42.040001,42.287,-0.173,-0.41,7596700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":405,"percent_change":814,"volume":1252,"transactions":9,"vwap":1251},"2026-03-27",42.55,42.6,42.32,42.46,54200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",43.12,43.13,42.56,42.57,-1.54,-3.49,42700,{"date":1263,"open":1264,"high":1265,"low":1220,"close":1266,"change":1267,"percent_change":582,"volume":1268,"transactions":9,"vwap":1266},"2026-03-25",44.09,44.32,44.11,0.59,31200,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-24",43.23,43.71,43.52,-0.44,-1,20400,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-23",43.605,44.26,43.96,1.11,2.59,205400,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",43.85,42.85,-1.51,-3.4,29200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":432,"percent_change":1191,"volume":1298,"transactions":9,"vwap":1297},"2026-03-19",43.5,44.54,43.45,44.36,21500,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1289,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",44.92,44.33,-0.68,71100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":593,"percent_change":985,"volume":1310,"transactions":9,"vwap":1309},"2026-03-17",45.029999,44.96,45.0099983,17700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1314,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1314},"2026-03-16",44.37,44.58,44.355,0.97,2.22,19900,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":208,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",44.13,44.23,43.49,43.61,0.53,27600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",44.21,43.38,-1.71,-3.79,39000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":957,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-11",44.99,45.09,44.89,0.42,22600,{"date":1342,"open":1343,"high":1344,"low":1227,"close":1345,"change":979,"percent_change":802,"volume":1346,"transactions":9,"vwap":1345},"2026-03-10",44.83,45.62,44.9,21400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":137,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",43.44,44.55,43.11,44.46,0.29,90100,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1244,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-06",43.75,44.28,43.69,44.17,-0.92,69400,{"date":1364,"open":1365,"high":1365,"low":1358,"close":1314,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1314},"2026-03-05",45.23,-1.2,-2.62,82400,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-04",45.38,45.94,45.78,0.627,1.39,31600,{"date":1378,"open":1379,"high":1371,"low":1380,"close":1381,"change":623,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-03",44.72,44.040001,45.153,-4.73,33000,{"date":1385,"open":1386,"high":697,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-02",47.0099983,47.393,-0.827,-1.72,47600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":642,"percent_change":972,"volume":1396,"transactions":9,"vwap":1394},"2026-02-27",47.94,48.22,47.82,24400,{"date":1398,"open":687,"high":687,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-26",47.95,48.34,-0.196,-0.4,64700,{"date":1405,"open":1406,"high":1142,"low":1116,"close":1407,"change":1408,"percent_change":132,"volume":1002,"transactions":9,"vwap":1407},"2026-02-25",48.74,48.536,0.376,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-24",47.74,48.17,48.16,0.791,1.67,41100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":567,"volume":1424,"transactions":9,"vwap":1422},"2026-02-23",47.63,47.635,47.25,47.369,-0.141,53500,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-20",46.77,47.61,47.51,0.776,1.66,47000,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":750,"volume":1439,"transactions":9,"vwap":1437},"2026-02-19",46.66,46.74,46.734,-0.144,18000,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-18",47.13,46.73,46.878,0.318,0.68,11800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":207,"volume":1455,"transactions":9,"vwap":1453},"2026-02-17",46.52,46.61,46.305,46.56,0.055,75700,{"date":1457,"open":1458,"high":1453,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-13",46.34,46.505,-0.035,-0.08,23300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-12",47.22,47.245,46.53,46.54,-0.62,-1.31,33600,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-11",46.78,47.16,1.05,2.28,10100,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-10",46.3,46.099998,46.11,-0.059,-0.13,26400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-09",45.7,46.18,46.169,0.525,1.15,51300,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",45.11,45.644,1.095,2.46,23000,{"date":1503,"open":1504,"high":1343,"low":1504,"close":1505,"change":1506,"percent_change":1303,"volume":1507,"transactions":9,"vwap":1505},"2026-02-05",44.53,44.549,-0.303,19200,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":770,"volume":1514,"transactions":9,"vwap":1512},"2026-02-04",45.57,44.73,44.852,-0.523,30900,{"date":1516,"open":1510,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-03",45.58,45.14,45.375,0.565,1.26,23400,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-02",44.51,44.915,44.81,-0.104,-0.23,54900,{"date":1532,"open":1510,"high":1517,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-30",44.91,44.914,-1.086,-2.36,25300,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1469,"volume":1545,"transactions":9,"vwap":1543},"2026-01-29",46.16,46.375,45.47,46,-0.287,119100,{"date":1547,"open":1548,"high":1481,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-28",46.29,45.96,46.287,0.567,1.24,223300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1557,"change":1559,"percent_change":1500,"volume":1560,"transactions":9,"vwap":1557},"2026-01-27",45.29,45.72,45.27,1.098,67800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":642,"volume":1567,"transactions":9,"vwap":1565},"2026-01-26",44.5,44.659,44.622,-0.052,45800,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-23",44.43,44.95,44.395,44.674,0.271,0.61,2700,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":985,"volume":1581,"transactions":9,"vwap":1579},"2026-01-22",44.403,0.421,100,{"date":1583,"open":1233,"high":1584,"low":1233,"close":1584,"change":820,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-21",43.982,1.88,500,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1581,"transactions":9,"vwap":1589},"2026-01-20",43.172,-0.245,-0.56,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-16",43.26,43.417,-0.014,-0.03,2600,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1581,"transactions":9,"vwap":1601},"2026-01-15",43.431,0.267,0.62,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":359,"transactions":9,"vwap":1607},"2026-01-14",43.725,43.164,0.244,0.57,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-13",43.080002,42.92,-0.38,-0.88,700,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":102,"volume":1622,"transactions":9,"vwap":1620},"2026-01-12",42.97,43.3,0.431,600,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1626,"change":1627,"percent_change":949,"volume":1628,"transactions":9,"vwap":1626},"2026-01-09",42.83,42.869,0.205,1200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-08",42.68,42.69,42.61,42.664,-0.136,-0.32,2900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-07",43.9,42.8,-0.298,-0.69,200,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":765,"transactions":9,"vwap":1647},"2026-01-06",43.098,0.521,1.22,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1581,"transactions":9,"vwap":1652},"2026-01-05",42.577,0.56,1.33,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":1581,"transactions":9,"vwap":1658},"2026-01-02",42.96,42.016998,1.303,3.2,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1636,"volume":1581,"transactions":9,"vwap":1664},"2025-12-31",40.8,40.714,-0.132,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":949,"volume":1581,"transactions":9,"vwap":1669},"2025-12-30",41.14,40.846,0.196,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":235,"volume":1581,"transactions":9,"vwap":1673},"2025-12-29",40.65,-0.142,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1581,"transactions":9,"vwap":1677},"2025-12-26",40.792,0.358,0.89,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":147,"volume":1581,"transactions":9,"vwap":1682},"2025-12-24",40.434,0.154,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1581,"transactions":9,"vwap":1686},"2025-12-23",40.28,0.123,0.31,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-22",40.12,40.355,40.157,0.179,0.45,2200,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1581,"transactions":9,"vwap":1699},"2025-12-19",39.978,0.278,0.7,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1521,"volume":1581,"transactions":9,"vwap":1705},"2025-12-18",39.86,39.7,0.493,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1616,"transactions":9,"vwap":1710},"2025-12-17",39.56,39.207,-0.336,-0.85,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1581,"transactions":9,"vwap":1715},"2025-12-16",39.543,-0.53,-1.32,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":107,"percent_change":1721,"volume":1581,"transactions":9,"vwap":1720},"2025-12-15",40.073002,0.15,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1581,"transactions":9,"vwap":1724},"2025-12-12",40.013,-0.548,-1.35,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":432,"volume":1581,"transactions":9,"vwap":1729},"2025-12-11",40.561,0.013,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1316,"volume":1581,"transactions":9,"vwap":1733},"2025-12-10",40.548,0.389,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":1485,"percent_change":1636,"volume":1739,"transactions":9,"vwap":1738},"2025-12-09",40.13,40.159,900,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1744,"percent_change":567,"volume":359,"transactions":9,"vwap":1743},"2025-12-08",40.27,40.289,-0.123,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":929,"volume":1581,"transactions":9,"vwap":1747},"2025-12-05",40.412,0.286,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1581,"transactions":9,"vwap":1751},"2025-12-04",40.126,0.019,0.05,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":-6,"volume":1759,"transactions":9,"vwap":1757},"2025-12-03",40.021,40.107,-0.002,12200,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":536,"volume":1581,"transactions":9,"vwap":1762},"2025-12-02",40.109,0.219,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":414,"volume":1581,"transactions":9,"vwap":1766},"2025-12-01",39.89,-0.055,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":107,"volume":1581,"transactions":9,"vwap":1770},"2025-11-28",39.945,0.023,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":500,"volume":1616,"transactions":9,"vwap":1775},"2025-11-26",39.93,39.922,0.311,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1575,"volume":359,"transactions":9,"vwap":1780},"2025-11-25",39.528,39.611,0.242,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1446,"volume":1644,"transactions":9,"vwap":1785},"2025-11-24",39.184,39.369,0.265,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1767,"percent_change":414,"volume":1581,"transactions":9,"vwap":1789},"2025-11-21",39.104,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1366,"volume":1581,"transactions":9,"vwap":1792},"2025-11-20",39.159,-0.477,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1566,"percent_change":1485,"volume":1798,"transactions":9,"vwap":1797},"2025-11-19",39.6,39.636,1300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":173,"transactions":9,"vwap":1802},"2025-11-18",39.64,39.688,-0.294,-0.74,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":1581,"transactions":9,"vwap":1807},"2025-11-17",39.982,-0.496,-1.23,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":720,"volume":173,"transactions":9,"vwap":1812},"2025-11-14",40.478,-0.069,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1644,"transactions":9,"vwap":1817},"2025-11-13",40.73,40.547,-0.404,-0.99,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1191,"volume":1581,"transactions":9,"vwap":1822},"2025-11-12",40.951,0.027,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":277,"volume":765,"transactions":9,"vwap":1826},"2025-11-11",40.924,0.122,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1644,"transactions":9,"vwap":1831},"2025-11-10",40.72,40.802,0.793,1.98,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1144,"volume":1628,"transactions":9,"vwap":1838},"2025-11-07",39.789,40.0099983,40.0089989,-0.145,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":672,"volume":1845,"transactions":9,"vwap":1843},"2025-11-06",40.07,40.154,-0.195,2000,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":980,"volume":1581,"transactions":9,"vwap":1848},"2025-11-05",40.349,0.348,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":701,"percent_change":1855,"volume":1291,"transactions":9,"vwap":1854},"2025-11-04",39.99,40.38,40.00099945,-1.77,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":132,"volume":1860,"transactions":9,"vwap":1858},"2025-11-03",40.721,0.316,485300,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":972,"volume":1581,"transactions":9,"vwap":1863},"2025-10-31",40.405,-0.1,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":770,"volume":1581,"transactions":9,"vwap":1867},"2025-10-30",40.505,-0.473,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":1874,"percent_change":472,"volume":1875,"transactions":9,"vwap":1872},"2025-10-29",40.93,40.978,40.92,0.146,7000,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1461,"volume":1581,"transactions":9,"vwap":1878},"2025-10-28",40.832,-0.031,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1581,"transactions":9,"vwap":1882},"2025-10-27",40.863,0.515,1.28,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":127,"volume":1318,"transactions":9,"vwap":1888},"2025-10-24",40.36,40.348,0.159,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":255,"volume":1581,"transactions":9,"vwap":1892},"2025-10-23",40.189,0.163,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1105,"volume":359,"transactions":9,"vwap":1896},"2025-10-22",40.026001,0.007,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1581,"transactions":9,"vwap":1900},"2025-10-21",40.019001,-0.351,-0.87,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1581,"transactions":9,"vwap":1906},"2025-10-20",40.19,40.37,0.369,0.92,{"date":1910,"open":1911,"high":1854,"low":1911,"close":1854,"change":1912,"percent_change":207,"volume":1913,"transactions":9,"vwap":1854},"2025-10-17",39.96,0.047,25000,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1267,"volume":1581,"transactions":9,"vwap":1916},"2025-10-16",39.954,0.235,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-15",39.719,0.593,1.52,56800,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":1927,"percent_change":1469,"volume":1928,"transactions":9,"vwap":1926},"2025-10-14",39.126,-0.243,671600,{"date":1930,"open":1785,"high":1785,"low":1785,"close":1785,"change":1931,"percent_change":1932,"volume":1581,"transactions":9,"vwap":1785},"2025-10-13",1.105,2.89,{"date":1934,"open":26,"high":26,"low":26,"close":26,"change":1935,"percent_change":1936,"volume":1581,"transactions":9,"vwap":26},"2025-10-10",-1.209,-3.06,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":567,"percent_change":1940,"volume":765,"transactions":9,"vwap":1939},"2025-10-09",39.473,-0.75,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1581,"transactions":9,"vwap":1943},"2025-10-08",39.773,0.347,0.88,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1469,"volume":1581,"transactions":9,"vwap":1948},"2025-10-07",39.426,-0.244,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1353,"volume":1616,"transactions":9,"vwap":1953},"2025-10-06",39.61,39.67,0.115,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":152,"volume":1581,"transactions":9,"vwap":1957},"2025-10-03",39.555,0.138,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":957,"percent_change":949,"volume":1581,"transactions":9,"vwap":1961},"2025-10-02",39.417,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":765,"transactions":9,"vwap":1964},"2025-10-01",39.227,0.292,0.75,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1581,"transactions":9,"vwap":1969},"2025-09-30",38.935,0.145,0.37,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":23,"volume":1581,"transactions":9,"vwap":1975},"2025-09-29",38.866,38.79,0.207,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1461,"percent_change":1980,"volume":1581,"transactions":9,"vwap":1979},"2025-09-26",38.583,-0.21,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1581,"transactions":9,"vwap":1983},"2025-09-25",38.663,-0.297,-0.76,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1804,"volume":1581,"transactions":9,"vwap":1988},"2025-09-24",38.96,-0.292,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1993,"change":1758,"percent_change":112,"volume":1581,"transactions":9,"vwap":1993},"2025-09-23",39.28,39.252,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1581,"transactions":9,"vwap":1996},"2025-09-22",39.254,0.228,0.58,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":643,"volume":765,"transactions":9,"vwap":2001},"2025-09-19",39.026001,-0.094,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":663,"volume":1581,"transactions":9,"vwap":2005},"2025-09-18",39.12,-0.024,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":122,"volume":1644,"transactions":9,"vwap":2010},"2025-09-17",39.14,39.144,0.096,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1446,"volume":1581,"transactions":9,"vwap":2014},"2025-09-16",39.048,0.263,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":472,"volume":1581,"transactions":9,"vwap":2018},"2025-09-15",38.785,0.14,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":2024,"percent_change":1688,"volume":1644,"transactions":9,"vwap":2023},"2025-09-12",38.58,38.645,0.119,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1695,"percent_change":2028,"volume":1581,"transactions":9,"vwap":2027},"2025-09-11",38.526,1.18,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":378,"volume":1581,"transactions":9,"vwap":2031},"2025-09-10",38.076,0.148,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":22,"percent_change":38,"volume":1581,"transactions":9,"vwap":2035},"2025-09-09",37.928,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":500,"volume":1581,"transactions":9,"vwap":2038},"2025-09-08",37.653,0.294,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":1581,"transactions":9,"vwap":2042},"2025-09-05",37.359,0.361,0.98,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":387,"volume":1581,"transactions":9,"vwap":2048},"2025-09-04",36.89,36.998,-0.034,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":377,"volume":1581,"transactions":9,"vwap":2052},"2025-09-03",37.032001,0.073,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":1591,"volume":1581,"transactions":9,"vwap":2056},"2025-09-02",36.959,-0.208,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":2061,"percent_change":1985,"volume":1581,"transactions":9,"vwap":2060},"2025-08-29",37.167,-0.283,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":2065,"percent_change":1701,"volume":765,"transactions":9,"vwap":2064},"2025-08-28",37.45,0.259,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":1402,"volume":1581,"transactions":9,"vwap":2068},"2025-08-27",37.191,-0.151,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1581,"transactions":9,"vwap":2072},"2025-08-26",37.342,-0.006,-0.02,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":1581,"transactions":9,"vwap":2077},"2025-08-25",37.348,-0.203,-0.54,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":765,"transactions":9,"vwap":2082},"2025-08-22",37.551,0.664,1.8,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":234,"volume":1581,"transactions":9,"vwap":2087},"2025-08-21",36.887,-0.066,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":2092,"percent_change":536,"volume":1581,"transactions":9,"vwap":2091},"2025-08-20",36.953,0.202,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":1644,"transactions":9,"vwap":2096},"2025-08-19",37.11,36.751,-0.363,-0.98,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":472,"volume":1581,"transactions":9,"vwap":2101},"2025-08-18",37.114,0.134,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":1105,"volume":1622,"transactions":9,"vwap":2106},"2025-08-15",36.99,36.98,0.006,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":1586,"transactions":9,"vwap":2111},"2025-08-14",36.93,36.974,-0.427,-1.14,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":1581,"transactions":9,"vwap":2116},"2025-08-13",37.401,0.351,0.95,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":765,"transactions":9,"vwap":2121},"2025-08-12",37.049999,0.519,1.42,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":1098,"volume":1644,"transactions":9,"vwap":2126},"2025-08-11",36.531,-0.231,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":347,"percent_change":2131,"volume":1581,"transactions":9,"vwap":2130},"2025-08-08",36.762,0.18,{"date":2133,"open":2134,"high":2134,"low":2134,"close":2134,"change":2135,"percent_change":935,"volume":1581,"transactions":9,"vwap":2134},"2025-08-07",36.697,0.233,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":1609,"volume":2141,"transactions":9,"vwap":2139},"2025-08-06",36.42,36.464,0.206,5000,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":1971,"volume":1644,"transactions":9,"vwap":2144},"2025-08-05",36.258,0.133,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1552,"volume":1622,"transactions":9,"vwap":2149},"2025-08-04",36.17,36.125,0.441,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":1137,"volume":765,"transactions":9,"vwap":2153},"2025-08-01",35.684,-0.406,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1469,"volume":2160,"transactions":9,"vwap":2158},"2025-07-31",36.084999,36.09,-0.225,5500,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":405,"volume":1622,"transactions":9,"vwap":2164},"2025-07-30",36.267,36.315,-0.04,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2169,"percent_change":207,"volume":1581,"transactions":9,"vwap":2168},"2025-07-29",36.355,0.045,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1581,"transactions":9,"vwap":2172},"2025-07-28",36.31,-0.293,-0.8,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":720,"volume":1581,"transactions":9,"vwap":2177},"2025-07-25",36.603,-0.062,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":567,"percent_change":2182,"volume":1581,"transactions":9,"vwap":2181},"2025-07-24",36.665,-0.81,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":1521,"volume":765,"transactions":9,"vwap":2185},"2025-07-23",36.965,0.461,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":1484,"percent_change":749,"volume":1581,"transactions":9,"vwap":2189},"2025-07-22",36.504,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":377,"percent_change":536,"volume":765,"transactions":9,"vwap":2192},"2025-07-21",36.563,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":235,"volume":1644,"transactions":9,"vwap":2196},"2025-07-18",36.39,36.363,-0.128,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1970,"percent_change":127,"volume":765,"transactions":9,"vwap":2200},"2025-07-17",36.491,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":208,"volume":765,"transactions":9,"vwap":2203},"2025-07-16",36.346,0.084,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2039,"percent_change":2210,"volume":1628,"transactions":9,"vwap":2209},"2025-07-15",36.245,36.28,36.262,0.82,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":432,"percent_change":296,"volume":2216,"transactions":9,"vwap":2215},"2025-07-14",35.954,36.0099983,35.968,400,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":566,"volume":765,"transactions":9,"vwap":2219},"2025-07-11",35.938,-0.053,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":1144,"volume":765,"transactions":9,"vwap":2223},"2025-07-10",35.991,-0.129,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1616,"transactions":9,"vwap":2229},"2025-07-09",36.168,36.199,36.12,-0.099,-0.27,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2102,"percent_change":1971,"volume":1581,"transactions":9,"vwap":2234},"2025-07-08",36.219,{"date":2236,"open":2237,"high":2237,"low":2157,"close":2157,"change":2238,"percent_change":2239,"volume":1581,"transactions":9,"vwap":2157},"2025-07-07",36.21,-0.391,-1.07,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":949,"volume":1581,"transactions":9,"vwap":2242},"2025-07-03",36.476,0.173,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":296,"percent_change":2247,"volume":1581,"transactions":9,"vwap":2246},"2025-07-02",36.303,0.22,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":2251,"percent_change":2131,"volume":1581,"transactions":9,"vwap":2250},"2025-07-01",36.223,0.066,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2204,"percent_change":208,"volume":1581,"transactions":9,"vwap":2254},"2025-06-30",36.157,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":557,"volume":359,"transactions":9,"vwap":2259},"2025-06-27",36.18,36,36.073002,-0.188,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":189,"volume":1581,"transactions":9,"vwap":2263},"2025-06-26",36.261,0.094,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":359,"transactions":9,"vwap":2268},"2025-06-25",36.19,36.167,-0.074,-0.2,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":359,"transactions":9,"vwap":2274},"2025-06-24",36.26,36.241,1.071,3.05,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":189,"percent_change":159,"volume":2141,"transactions":9,"vwap":2280},"2025-06-23",35.12,35.17,{"date":2282,"open":2283,"high":2283,"low":175,"close":175,"change":2284,"percent_change":1529,"volume":1581,"transactions":9,"vwap":175},"2025-06-20",34.99,-0.079,{"date":179,"open":2286,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1586,"transactions":9,"vwap":2288},35.054001,35.080002,34.989,-0.065,-0.19]