[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEM":3,"homepage-market-summary":30,"stock-historical-GEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GEM","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},"Goldman Sachs ActiveBeta Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8577,0.9582,"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},51.58,51.54,51.72,51.3,50.93,0.65,1.28,167995.807171,54.29,39.635,119425.704790532,81.5,2769,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.099998,107663,39297126.197633,59.44,"2025-04-22",[182,185,195,205,216,227,237,247,257,267,278,289,299,309,318,329,339,349,359,370,379,388,399,405,414,424,434,444,452,461,469,477,487,497,507,516,523,531,540,551,561,571,579,588,598,608,619,629,640,648,659,670,680,690,700,711,721,730,740,750,756,764,772,781,787,792,800,806,812,819,826,833,841,848,857,866,874,883,889,897,903,911,919,927,935,943,950,958,967,974,980,986,993,1000,1007,1016,1022,1029,1037,1045,1052,1056,1062,1066,1075,1082,1089,1096,1104,1110,1118,1126,1135,1144,1152,1160,1167,1173,1179,1186,1193,1200,1208,1217,1225,1232,1237,1245,1253,1261,1268,1276,1285,1294,1303,1310,1317,1326,1333,1340,1348,1356,1363,1371,1379,1386,1392,1399,1407,1415,1422,1428,1434,1440,1447,1455,1463,1471,1478,1485,1492,1498,1505,1513,1520,1528,1534,1541,1547,1553,1561,1568,1574,1578,1584,1589,1596,1602,1609,1617,1625,1630,1636,1641,1649,1657,1663,1670,1677,1683,1690,1698,1704,1708,1713,1720,1727,1735,1743,1749,1754,1759,1765,1773,1780,1787,1791,1798,1804,1809,1815,1821,1827,1831,1837,1843,1851,1855,1862,1867,1874,1880,1889,1896,1902,1911,1915,1920,1926,1932,1938,1943,1948,1951,1958,1965,1969,1976,1980,1985,1992,1996,2001,2006,2013,2020,2026,2034,2038,2044,2048,2051,2054,2058,2062,2068,2073,2081,2087,2094,2101,2106,2113,2118,2125,2130,2136,2142,2149,2155,2161,2169,2175,2183,2189,2194,2200,2205,2213,2219,2225,2231,2236,2243,2250,2256,2262,2268,2275,2283,2289,2297,2305,2313,2321,2327,2336,2343,2351,2359,2365,2370,2376,2383,2388,2392,2396,2401,2409,2416,2423,2428,2432,2437,2445,2450,2455,2459,2465,2471,2476,2480,2487,2493,2500,2506,2515,2522,2529,2535,2541,2546,2554,2562,2569,2577,2583,2589,2596,2602,2607,2613,2620,2624,2630,2636,2640,2645,2651,2657,2661,2669,2676,2681,2689,2696,2701,2708,2714,2721,2727,2735,2742,2747,2754],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},664,51.4953,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",50.95,51.05,50.4804,-0.17,-0.33,347076.473443,3557,50.8427,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",51.31,50.91,51.1,-0.42,-0.82,130182.515218,1104,51.0951,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",51.36,51.565,51.185,51.52,0.07,0.14,186378.295867,1588,51.5292,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",51.29,51.51,50.8764,51.45,-0.53,-1.02,67985.38197,714,51.2922,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":183,"vwap":236},"2026-09-25",51.86,52.11,51.66,51.98,0.56,1.09,58094.341272,51.8888,{"date":238,"open":231,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",51.7699,51.2139,51.42,-0.36,-0.7,99538.080376,791,51.4901,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":223,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.28,52.34,51.715,51.78,-1.93,115185.59371,989,51.8947,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",52.39,52.92,52.8,0.11,0.21,144575.666023,868,52.7252,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",52.22,52.72,52.04,52.69,1.52,2.97,97577.390773,935,52.4593,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",51.02,51.27,50.9,51.17,-0.05,-0.1,107845.420852,940,51.1167,{"date":290,"open":291,"high":20,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",51.035,51.01,51.22,0.99,1.97,223569.644008,2421,51.1973,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",50.7,50.855,49.9324,50.23,0,87815.528106,917,50.5239,{"date":310,"open":311,"high":311,"low":312,"close":304,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",50.5,50.16,-0.19,-0.38,105764.320787,1171,50.2952,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",50.41,50.765,50.2083,50.42,-1.41,-2.72,85887.110288,843,50.6225,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":22,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",51.88,51.91,51.64,51.83,1.27,69897.723377,615,51.7766,{"date":340,"open":281,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",51.4681,51.0635,51.18,-1.1,-2.1,131913.730852,1337,51.2763,{"date":350,"open":351,"high":352,"low":353,"close":249,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",52.35,52.5686,52.02,-0.25,-0.48,79374.310909,897,52.2756,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",52.6,52.78,52.41,52.53,0.1,0.19,67882.187471,895,52.5911,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",51.77,52.43,0.86,1.67,74993.887195,1023,52.21,{"date":380,"open":197,"high":381,"low":292,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",51.63,51.57,0.29,0.57,99735.11885,1404,51.3549,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",51.04,51.35,51.03,51.28,0.23,0.45,92834.2993,902,51.2175,{"date":400,"open":343,"high":219,"low":401,"close":188,"change":190,"percent_change":191,"volume":402,"transactions":403,"vwap":404},"2026-09-01",50.905,98740.500517,1522,51.2483,{"date":406,"open":407,"high":221,"low":408,"close":293,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",51.39,51.07,-0.11,-0.21,118947.940052,1101,51.2582,{"date":415,"open":416,"high":372,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",51.68,51.1559,51.33,-0.2,-0.39,142592.427113,656,51.3262,{"date":425,"open":426,"high":427,"low":20,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",51.59,51.6,51.53,0.27,0.53,70846.695715,668,51.4599,{"date":435,"open":207,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",51.48,51.1899,51.26,-0.04,-0.08,77011.278539,976,51.3277,{"date":445,"open":446,"high":418,"low":447,"close":20,"change":132,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",50.96,50.92,1.54,95749.6692,775,51.1396,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":311},"2026-08-24",50.62,50.21,50.52,-0.665,-1.3,105363.268373,1131,{"date":462,"open":463,"high":463,"low":408,"close":209,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",51.43,0.355,0.7,65703.155423,836,51.2356,{"date":470,"open":323,"high":471,"low":323,"close":472,"change":142,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",50.87,50.83,0.63,126033.38269,978,50.6634,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",50.84,50.29,50.51,0.52,1.04,133887.447402,1867,50.4704,{"date":488,"open":323,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",50.64,49.955,49.99,-1.47,-2.86,211068.672007,1326,50.052,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":66,"volume":504,"transactions":505,"vwap":506},"2026-08-17",51.41,51.8599,51.4016,51.46,0.46,206051.21338,659,51.706,{"date":508,"open":509,"high":218,"low":510,"close":511,"change":112,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",51.08,50.7629,51,-0.02,46557.227425,503,50.9577,{"date":517,"open":479,"high":343,"low":518,"close":292,"change":262,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",50.7721,0.22,190517.052363,1554,51.0264,{"date":524,"open":446,"high":511,"low":525,"close":282,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",50.69,0.7902,1.58,79042.287243,1108,50.8529,{"date":532,"open":480,"high":533,"low":534,"close":535,"change":536,"percent_change":152,"volume":537,"transactions":538,"vwap":539},"2026-08-11",50.34,49.92,50.1098,0.1772,61639.481101,647,50.137,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",49.79,50.09,49.74,49.9326,-0.3674,-0.73,62439.710864,808,49.9565,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",50.43,49.81,50.3,0.565,1.14,64033.585172,660,50.129,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":223,"volume":568,"transactions":569,"vwap":570},"2026-08-06",49.46,50.18,49.44,49.735,-0.515,129464.649212,987,49.9493,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":313,"percent_change":314,"volume":577,"transactions":276,"vwap":578},"2026-08-05",50.39,50.602,50.2101,50.25,76652.32099,50.3818,{"date":580,"open":542,"high":581,"low":542,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",50.545,50.44,1.18,2.4,119398.630569,1409,50.3071,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":394,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",48.65,49.2991,48.425,49.26,0.47,176281.987945,1792,48.8982,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":152,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",49.52,49.601,48.605,49.03,0.72,87156.778543,892,49.0064,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",47.77,48.745,47.73,48.68,1.81,3.86,118562.157469,1120,48.3481,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":357,"vwap":628},"2026-07-29",47.27,47.99,46.6103,46.87,-0.8,-1.68,92253.50252,47.1502,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",47.39,47.955,47.1511,47.67,-1.05,-2.16,69024.614057,858,47.6433,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":152,"percent_change":604,"volume":645,"transactions":646,"vwap":647},"2026-07-27",48.94,48.01,48.72,308197.12754,1616,48.5226,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",48.69,48.899,48.3,48.37,-0.98,-1.99,103686.25544,1067,48.5531,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",49.08,49.51,48.84,49.35,-0.29,-0.58,129030.614181,984,49.2248,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",49.34,49.75,49.64,-0.32,-0.64,63454.242373,596,49.5919,{"date":681,"open":682,"high":683,"low":684,"close":683,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-21",49.6,49.96,49.4691,1.43,2.95,81671.85721,802,49.7994,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":263,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",48.73,49,48.4,48.53,0.43,225384.577578,1353,48.7646,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",47.48,48.725,47.405,48.32,-0.71,-1.45,326776.807507,1317,48.3048,{"date":712,"open":713,"high":714,"low":715,"close":603,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",49.12,49.3,48.83,-0.79,-1.59,117681.20725,870,49.0535,{"date":722,"open":723,"high":724,"low":664,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":265,"vwap":729},"2026-07-15",50.183,50.2123,49.82,-0.235,-0.47,99836.424442,49.8426,{"date":731,"open":732,"high":733,"low":544,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",49.94,50.17,50.055,0.785,1.59,166790.549836,1165,50.0141,{"date":741,"open":742,"high":673,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",49.62,49.14,49.27,-1.77,-3.47,75894.070574,813,49.4201,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":211,"percent_change":212,"volume":755,"transactions":9,"vwap":753},"2026-07-10",50.65,51.040001,50.46,96800,{"date":757,"open":758,"high":280,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",50.76,50.665,50.97,0.36,0.71,155200,{"date":765,"open":766,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-08",49.66,50.61,49.615,0.41,0.82,63000,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",50.37,50.55,49.835,50.2,-1.34,-2.6,81500,{"date":782,"open":293,"high":783,"low":293,"close":18,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":18},"2026-07-06",51.65,1.33,2.65,55600,{"date":788,"open":767,"high":408,"low":789,"close":455,"change":200,"percent_change":790,"volume":791,"transactions":9,"vwap":455},"2026-07-02",49.53,-0.83,75800,{"date":793,"open":479,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",51.32,50.57,50.63,-1.37,-2.63,210900,{"date":801,"open":210,"high":802,"low":502,"close":803,"change":804,"percent_change":59,"volume":805,"transactions":9,"vwap":803},"2026-06-30",52.15,52,0.61,80800,{"date":807,"open":808,"high":809,"low":555,"close":407,"change":810,"percent_change":394,"volume":811,"transactions":9,"vwap":407},"2026-06-29",51.060001,51.4,0.12,92100,{"date":813,"open":814,"high":815,"low":814,"close":281,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":281},"2026-06-26",50.32,51.515,-0.55,-1.06,54200,{"date":820,"open":821,"high":821,"low":218,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",52.54,51.82,0.77,1.51,66400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":285,"percent_change":419,"volume":832,"transactions":9,"vwap":831},"2026-06-24",51.25,51.415,50.75,51.049999,79500,{"date":834,"open":835,"high":334,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-23",51.2,51.099998,51.15,-2.939,-5.43,67800,{"date":842,"open":843,"high":25,"low":844,"close":845,"change":846,"percent_change":482,"volume":847,"transactions":9,"vwap":845},"2026-06-22",54.21,53.96,54.089001,0.279,67200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-18",53.31,53.905,53.29,53.81,1.57,3.01,98800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",52.94,53.229,52.14,52.24,-0.07,-0.13,74300,{"date":867,"open":868,"high":869,"low":862,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",52.77,52.97,52.31,-0.93,-1.75,117700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",53,53.27,52.84,53.24,1.71,3.32,167000,{"date":884,"open":343,"high":885,"low":886,"close":428,"change":887,"percent_change":137,"volume":888,"transactions":9,"vwap":428},"2026-06-12",51.71,50.931,0.34,90900,{"date":890,"open":891,"high":391,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",49.57,49.56,51.19,2.013,4.09,133900,{"date":898,"open":600,"high":814,"low":899,"close":900,"change":901,"percent_change":902,"volume":811,"transactions":9,"vwap":900},"2026-06-10",49.125,49.177,-0.663,-1.33,{"date":904,"open":21,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",50.958,48.611,49.84,-0.09,-0.18,156300,{"date":912,"open":913,"high":480,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",50.19,49.78,49.93,0.85,1.73,110700,{"date":920,"open":796,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-05",50.651,48.872,49.080002,-3.41,-6.5,86800,{"date":928,"open":929,"high":821,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",51.93,51.705,52.49,-0.6,-1.13,52100,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-03",53.28,52.74,53.09,-0.56,-1.04,65900,{"date":944,"open":877,"high":945,"low":946,"close":947,"change":948,"percent_change":117,"volume":949,"transactions":9,"vwap":947},"2026-06-02",53.67,53.060001,53.65,0.6,74000,{"date":951,"open":952,"high":953,"low":351,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-01",52.55,53.56,53.049999,1.06,2.04,117200,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-29",52.09,52.26,51.871,51.99,0.04,0.08,115100,{"date":968,"open":969,"high":960,"low":970,"close":971,"change":972,"percent_change":152,"volume":973,"transactions":9,"vwap":971},"2026-05-28",51.21,51.0099983,51.95,0.18,161700,{"date":975,"open":976,"high":977,"low":978,"close":372,"change":439,"percent_change":440,"volume":979,"transactions":9,"vwap":372},"2026-05-27",51.995,51.998,51.345,77000,{"date":981,"open":293,"high":822,"low":293,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-26",51.81,1.92,3.85,75000,{"date":987,"open":988,"high":989,"low":542,"close":990,"change":354,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-22",49.97,50.203,49.89,-0.5,68300,{"date":994,"open":995,"high":996,"low":664,"close":997,"change":395,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",49.41,50.235,50.14,0.91,82600,{"date":1001,"open":138,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-20",49.69,48.845,0.93,1.91,128100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-19",48.19,49.141,48.135,48.76,-0.45,-0.91,94900,{"date":1017,"open":725,"high":725,"low":1018,"close":1019,"change":190,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-18",48.7,49.21,-0.34,60300,{"date":1023,"open":563,"high":742,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-15",49.11,49.38,-1.76,-3.44,90700,{"date":1030,"open":1031,"high":837,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-14",50.74,50.681,51.14,0.2,0.39,98400,{"date":1038,"open":777,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-13",50.995,50.158,50.94,1.15,2.31,165600,{"date":1046,"open":1047,"high":555,"low":1048,"close":542,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":542},"2026-05-12",50.040001,49.175,-1.62,-3.15,122000,{"date":1053,"open":197,"high":428,"low":343,"close":499,"change":1054,"percent_change":211,"volume":1055,"transactions":9,"vwap":499},"2026-05-11",0.036,57600,{"date":1057,"open":479,"high":1058,"low":479,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-08",51.374,1.054,2.09,92300,{"date":1063,"open":760,"high":760,"low":455,"close":814,"change":706,"percent_change":1064,"volume":1065,"transactions":9,"vwap":814},"2026-05-07",-1.39,98000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-06",50.47,51.080002,50.36,51.029999,1.625,3.29,74900,{"date":1076,"open":693,"high":1077,"low":693,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-05",49.59,49.405,0.895,1.84,75500,{"date":1083,"open":590,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":366,"volume":1088,"transactions":9,"vwap":1086},"2026-05-04",48.93,48.16,48.51,0.09,79800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":519,"percent_change":503,"volume":1095,"transactions":9,"vwap":1094},"2026-05-01",48.25,48.878,48.195,48.42,66700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":823,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-30",47.74,48.46,47.53,48.2,1.62,86300,{"date":1105,"open":612,"high":612,"low":1106,"close":1107,"change":410,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-29",47.31,47.43,-0.44,50100,{"date":1111,"open":702,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-28",47.752,47.4,47.64,-0.46,-0.96,41700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-27",48.36,48.45,48.099998,-0.105,-0.22,216300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",47.87,48.31,47.795,48.205,0.875,1.85,101300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-23",47.66,47.83,46.815,47.33,-0.67,-1.4,53600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":825,"transactions":9,"vwap":1149},"2026-04-22",47.75,48.11,47.72,48,0.84,1.78,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-21",48.080002,47.15,47.16,-0.88,-1.83,146200,{"date":1161,"open":1162,"high":1154,"low":1163,"close":1164,"change":675,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",47.96,47.76,48.040001,-0.66,160800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1120,"change":66,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1120},"2026-04-17",48.29,48.81,1.9,154600,{"date":1174,"open":1175,"high":612,"low":1176,"close":1177,"change":810,"percent_change":122,"volume":1178,"transactions":9,"vwap":1177},"2026-04-16",47.51,47.25,47.46,1809800,{"date":1180,"open":1176,"high":1181,"low":1156,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-15",47.425,47.34,-0.03,-0.06,53700,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":1191,"percent_change":1192,"volume":873,"transactions":9,"vwap":1190},"2026-04-14",46.89,47.5,47.37,0.8,1.72,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1191,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",45.78,46.6,46.57,0.37,66000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":804,"volume":1207,"transactions":9,"vwap":1205},"2026-04-10",46.26,46.4,46.02,46.2,0.28,66900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-09",45.57,46.099998,45.34,45.92,-0.12,-0.26,119800,{"date":1218,"open":1219,"high":1202,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-08",46.23,45.68,46.040001,2.38,5.45,89900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":263,"percent_change":1231,"volume":1134,"transactions":9,"vwap":1230},"2026-04-07",43.47,43.74,42.93,43.66,0.48,{"date":1233,"open":1234,"high":1230,"low":1234,"close":1235,"change":142,"percent_change":159,"volume":1236,"transactions":9,"vwap":1235},"2026-04-06",43.32,43.45,64000,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-02",42.25,43.42,43.13,-0.49,-1.12,106200,{"date":1246,"open":1235,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-01",44.0099983,43.425,43.62,0.42,0.97,147600,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",41.8,43.24,43.2,1.47,3.52,152300,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":665,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-30",42.18,41.438,41.73,-0.69,241800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":354,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",42.14,42.478,41.9,42.02,-0.59,89200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",42.86,43.044998,42.225,42.27,-1.29,-2.96,177400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-25",43.64,43.93,43.465,43.56,0.64,1.49,53000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-24",42.74,43.33,42.69,42.92,-0.85,-1.94,89800,{"date":1304,"open":1234,"high":1305,"low":1306,"close":1307,"change":784,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-23",44.080002,43.099998,43.77,3.13,105500,{"date":1311,"open":1297,"high":1312,"low":1313,"close":1314,"change":1142,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-20",43.38,42.236,42.44,-3.19,149800,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-19",42.98,44.099998,42.895,43.84,0.02,0.05,204200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1266,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-18",44.23,44.42,43.82,-1.55,338700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":383,"percent_change":137,"volume":1339,"transactions":9,"vwap":1338},"2026-03-17",44.44,44.73,44.4,44.51,213200,{"date":1341,"open":1342,"high":1343,"low":1288,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",43.98,44.43,44.22,1.1,2.55,283400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":285,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",43.72,44.15,43,43.12,-0.045,184800,{"date":1357,"open":1358,"high":1288,"low":1353,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",43.92,43.165,-1.395,-3.13,312200,{"date":1364,"open":1343,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-11",44.82,44.26,44.56,0.075,0.17,116800,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1035,"volume":1378,"transactions":9,"vwap":1376},"2026-03-10",44.49,45.39,44.289,44.485,0.175,237500,{"date":1380,"open":1381,"high":1373,"low":1382,"close":1383,"change":1384,"percent_change":1192,"volume":1385,"transactions":9,"vwap":1383},"2026-03-09",43.040001,42.73,44.31,0.75,238500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1290,"change":1391,"percent_change":676,"volume":1284,"transactions":9,"vwap":1290},"2026-03-06",43.19,43.755,43.02,-0.28,{"date":1393,"open":1394,"high":1395,"low":1256,"close":1322,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1322},"2026-03-05",44.13,44.53,-0.99,-2.21,203400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":887,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",44.55,45.29,44.39,44.83,0.76,736700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1373,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1373},"2026-03-03",44.16,44.74,43.29,-2.26,-4.83,241300,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":745,"volume":1421,"transactions":9,"vwap":1419},"2026-03-02",46.28,47.040001,46.75,-0.84,217700,{"date":1423,"open":1190,"high":1424,"low":1106,"close":1425,"change":354,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-27",47.71,47.59,-0.52,167300,{"date":1429,"open":1430,"high":1430,"low":1140,"close":1431,"change":1432,"percent_change":790,"volume":1433,"transactions":9,"vwap":1431},"2026-02-26",48.23,47.84,-0.4,126600,{"date":1435,"open":1436,"high":1091,"low":1162,"close":1437,"change":384,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-25",48.21,48.24,1.2,123600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":634,"change":1445,"percent_change":1258,"volume":1446,"transactions":9,"vwap":634},"2026-02-24",47.36,47.8,47.29,0.69,104200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":355,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-23",47.32,47.428,46.86,46.98,-1.01,122200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1177,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1177},"2026-02-20",46.56,47.47,46.49,0.92,1.98,96900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":409,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",46.42,46.55,46.198,46.54,-0.24,109800,{"date":1472,"open":1457,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":233,"volume":1477,"transactions":9,"vwap":1475},"2026-02-18",46.888,46.47,46.65,0.26,79100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":410,"percent_change":1013,"volume":1484,"transactions":9,"vwap":1483},"2026-02-17",46.15,46.575,45.88,46.39,124700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1196,"change":1490,"percent_change":142,"volume":1491,"transactions":9,"vwap":1196},"2026-02-13",46.25,46.627,45.855,0.15,175200,{"date":1493,"open":1494,"high":1495,"low":1487,"close":1496,"change":1013,"percent_change":1116,"volume":1497,"transactions":9,"vwap":1496},"2026-02-12",47.029999,47.082001,46.45,142900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1501,"change":1503,"percent_change":1504,"volume":1370,"transactions":9,"vwap":1501},"2026-02-11",46.53,46.9,46.3,0.675,1.46,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1368,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-10",46.24,46.35,46.07,46.225,0.16,146100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1480,"change":1518,"percent_change":1150,"volume":1519,"transactions":9,"vwap":1480},"2026-02-09",45.71,46.19,45.67,0.385,150200,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",45.12,45.77,45.765,1.225,2.75,116500,{"date":1529,"open":1530,"high":1531,"low":1343,"close":1532,"change":191,"percent_change":1533,"volume":918,"transactions":9,"vwap":1532},"2026-02-05",44.7,44.98,44.54,-0.74,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":666,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-04",45.61,44.65,44.87,-1.28,120400,{"date":1542,"open":1220,"high":1220,"low":1543,"close":1544,"change":122,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-03",45.040001,45.45,0.55,583600,{"date":1548,"open":1549,"high":1402,"low":1549,"close":1550,"change":1551,"percent_change":1250,"volume":1552,"transactions":9,"vwap":1550},"2026-02-02",44.59,45.2,0.189,115400,{"date":1554,"open":1555,"high":1556,"low":1365,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-30",45.46,45.64,45.011002,-0.929,-2.02,87500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":419,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-29",46.38,45.296,45.94,-0.43,127800,{"date":1569,"open":1211,"high":1480,"low":1570,"close":1571,"change":1572,"percent_change":604,"volume":1573,"transactions":9,"vwap":1571},"2026-01-28",45.81,46.14,0.33,113200,{"date":1575,"open":1576,"high":1570,"low":1576,"close":1570,"change":1004,"percent_change":1577,"volume":873,"transactions":9,"vwap":1570},"2026-01-27",45.44,2.07,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":305,"percent_change":305,"volume":1583,"transactions":9,"vwap":1582},"2026-01-26",44.765,45.049,44.88,83000,{"date":1585,"open":1373,"high":1586,"low":1403,"close":1582,"change":1476,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1582},"2026-01-23",44.92,0.58,68500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":395,"percent_change":89,"volume":1595,"transactions":9,"vwap":1594},"2026-01-22",44.5,44.76,44.435,44.62,80100,{"date":1597,"open":1598,"high":1337,"low":1342,"close":1599,"change":1600,"percent_change":1601,"volume":1302,"transactions":9,"vwap":1599},"2026-01-21",43.99,44.17,0.59,1.35,{"date":1603,"open":1290,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":706,"volume":1608,"transactions":9,"vwap":1606},"2026-01-20",43.87,43.54,43.58,-0.31,237600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":909,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-16",43.97,43.985,43.71,43.89,-0.41,284900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":762,"volume":1624,"transactions":9,"vwap":1622},"2026-01-15",44.029999,44.28,43.94,44.07,0.31,131000,{"date":1626,"open":1249,"high":1627,"low":1290,"close":1628,"change":1034,"percent_change":503,"volume":1629,"transactions":9,"vwap":1628},"2026-01-14",43.79,43.76,107500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1290,"change":314,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1290},"2026-01-13",43.8,43.51,-0.86,92900,{"date":1637,"open":1638,"high":1611,"low":1638,"close":1621,"change":1639,"percent_change":1640,"volume":999,"transactions":9,"vwap":1621},"2026-01-12",43.37,0.54,1.24,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":519,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-09",43.26,43.41,43.080002,43.4,0.51,89300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1184,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",43.060001,43.23,43.0099983,43.18,-0.14,166800,{"date":1658,"open":1659,"high":1660,"low":1388,"close":1256,"change":1661,"percent_change":243,"volume":1662,"transactions":9,"vwap":1256},"2026-01-07",43.34,43.36,-0.305,143800,{"date":1664,"open":1638,"high":1665,"low":1638,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-06",43.61,43.545,0.375,0.87,99700,{"date":1671,"open":1672,"high":1654,"low":1673,"close":1674,"change":1545,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-05",42.96,42.78,43.17,1.29,119900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":45,"percent_change":584,"volume":1252,"transactions":9,"vwap":1682},"2026-01-02",42.45,42.675,42.4,42.62,{"date":1684,"open":1265,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1391,"volume":1689,"transactions":9,"vwap":1687},"2025-12-31",41.74,41.58,41.62,-0.115,82900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":52,"volume":1697,"transactions":9,"vwap":1695},"2025-12-30",41.72,41.79,41.65,41.735,0.205,102300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":313,"percent_change":1115,"volume":1275,"transactions":9,"vwap":1703},"2025-12-29",41.44,41.56,41.41,41.53,{"date":1705,"open":1706,"high":1692,"low":1706,"close":1692,"change":1572,"percent_change":1191,"volume":1707,"transactions":9,"vwap":1692},"2025-12-26",41.43,40600,{"date":1709,"open":1702,"high":1706,"low":1710,"close":1711,"change":1087,"percent_change":519,"volume":1712,"transactions":9,"vwap":1711},"2025-12-24",41.365,41.39,43400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":1049,"volume":1719,"transactions":9,"vwap":1716},"2025-12-23",41.09,41.3,41.049999,-0.68,109400,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1572,"volume":1726,"transactions":9,"vwap":1724},"2025-12-22",41.97,42.109,41.98,0.137,114600,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-19",41.67,41.945,41.843,0.367,0.88,79900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1504,"volume":1742,"transactions":9,"vwap":1740},"2025-12-18",41.52,41.659,41.435,41.476,0.596,71500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1020,"percent_change":201,"volume":1748,"transactions":9,"vwap":1747},"2025-12-17",41.46,41.471,40.88,335200,{"date":1750,"open":1751,"high":1752,"low":1715,"close":1753,"change":1391,"percent_change":1141,"volume":847,"transactions":9,"vwap":1753},"2025-12-16",41.24,41.35,41.22,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":285,"percent_change":1469,"volume":1758,"transactions":9,"vwap":1757},"2025-12-15",41.85,41.5,63100,{"date":1760,"open":1761,"high":1762,"low":1745,"close":1763,"change":420,"percent_change":871,"volume":1764,"transactions":9,"vwap":1763},"2025-12-12",42.040001,42.060001,41.6,106900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1469,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-11",41.88,42.069,41.75,41.99,-0.57,59400,{"date":1774,"open":1775,"high":1281,"low":1776,"close":1777,"change":1778,"percent_change":1345,"volume":1779,"transactions":9,"vwap":1777},"2025-12-10",41.87,41.81,42.23,0.461,109600,{"date":1781,"open":1782,"high":1693,"low":1783,"close":1784,"change":1785,"percent_change":1607,"volume":1786,"transactions":9,"vwap":1784},"2025-12-09",41.55,41.47,41.769,-0.131,57200,{"date":1788,"open":1722,"high":1722,"low":1789,"close":1272,"change":439,"percent_change":285,"volume":1790,"transactions":9,"vwap":1272},"2025-12-08",41.741,42700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1623,"percent_change":159,"volume":1797,"transactions":9,"vwap":1796},"2025-12-05",42.099998,42.19,41.89,41.94,72300,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1183,"percent_change":863,"volume":1803,"transactions":9,"vwap":1802},"2025-12-04",41.76,41.54,41.63,60000,{"date":1805,"open":1806,"high":1807,"low":1745,"close":1807,"change":211,"percent_change":1369,"volume":1808,"transactions":9,"vwap":1807},"2025-12-03",41.49,41.66,69500,{"date":1810,"open":1811,"high":1812,"low":1702,"close":1813,"change":262,"percent_change":429,"volume":1814,"transactions":9,"vwap":1813},"2025-12-02",41.61,41.64,41.59,50900,{"date":1816,"open":1806,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":675,"volume":1820,"transactions":9,"vwap":1818},"2025-12-01",41.68,41.48,-0.134,77800,{"date":1822,"open":1823,"high":1802,"low":1823,"close":1824,"change":1825,"percent_change":1490,"volume":1826,"transactions":9,"vwap":1824},"2025-11-28",41.42,41.614,0.064,34700,{"date":1828,"open":1745,"high":1687,"low":1829,"close":1782,"change":142,"percent_change":132,"volume":1830,"transactions":9,"vwap":1782},"2025-11-26",41.31,70900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1511,"percent_change":1035,"volume":805,"transactions":9,"vwap":1836},"2025-11-25",41.07,41.27,40.89,41.23,{"date":1838,"open":1839,"high":1715,"low":1840,"close":1833,"change":127,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1833},"2025-11-24",40.78,40.73,0.98,70500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1184,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-21",40.39,40.843,40.18,40.67,-0.15,73100,{"date":1852,"open":1812,"high":1817,"low":1853,"close":1840,"change":1854,"percent_change":797,"volume":1808,"transactions":9,"vwap":1840},"2025-11-20",40.7,-0.565,{"date":1856,"open":1857,"high":1783,"low":1858,"close":1859,"change":1860,"percent_change":1184,"volume":1861,"transactions":9,"vwap":1859},"2025-11-19",41.2,41.099998,41.295,-0.025,110000,{"date":1863,"open":1864,"high":1737,"low":1865,"close":1866,"change":191,"percent_change":716,"volume":942,"transactions":9,"vwap":1866},"2025-11-18",41.25,41.13,41.32,{"date":1868,"open":1869,"high":1870,"low":1757,"close":1694,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1694},"2025-11-17",41.78,42.0099983,-0.395,-0.94,57900,{"date":1875,"open":1876,"high":1877,"low":1265,"close":1878,"change":964,"percent_change":365,"volume":1879,"transactions":9,"vwap":1878},"2025-11-14",41.82,42.305,42.044998,82200,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-13",42.57,42.6,41.905,42.0050011,-0.525,-1.23,40800,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":262,"volume":1895,"transactions":9,"vwap":1893},"2025-11-12",42.55,42.395,42.53,0.045,45000,{"date":1897,"open":1898,"high":1891,"low":1899,"close":1900,"change":1901,"percent_change":1490,"volume":1293,"transactions":9,"vwap":1900},"2025-11-11",42.43,42.342,42.485,0.065,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-10",42.3,42.46,42.15,42.42,0.685,1.64,55300,{"date":1912,"open":1806,"high":1695,"low":1751,"close":1695,"change":1688,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1695},"2025-11-07",-0.27,60700,{"date":1916,"open":1917,"high":1918,"low":1817,"close":1756,"change":909,"percent_change":1566,"volume":1919,"transactions":9,"vwap":1756},"2025-11-06",42.07,42.13,69800,{"date":1921,"open":1922,"high":1923,"low":1265,"close":1924,"change":761,"percent_change":374,"volume":1925,"transactions":9,"vwap":1924},"2025-11-05",41.77,42.17,42.029999,40400,{"date":1927,"open":1776,"high":1928,"low":1729,"close":1729,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1729},"2025-11-04",42.055,-0.78,-1.84,50500,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1679,"change":1572,"percent_change":132,"volume":1937,"transactions":9,"vwap":1679},"2025-11-03",42.41,42.51,42.222,56900,{"date":1939,"open":1263,"high":1794,"low":1940,"close":1941,"change":409,"percent_change":1215,"volume":1942,"transactions":9,"vwap":1941},"2025-10-31",42.014999,42.12,35700,{"date":1944,"open":1945,"high":1907,"low":1946,"close":1777,"change":1115,"percent_change":72,"volume":1947,"transactions":9,"vwap":1777},"2025-10-30",42.24,42.21,55000,{"date":1949,"open":1278,"high":1299,"low":1935,"close":1298,"change":212,"percent_change":1572,"volume":1950,"transactions":9,"vwap":1298},"2025-10-29",43800,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1891,"change":1956,"percent_change":440,"volume":1957,"transactions":9,"vwap":1891},"2025-10-28",42.32,42.577,42.302,-0.035,46000,{"date":1959,"open":1960,"high":1961,"low":1905,"close":1962,"change":1963,"percent_change":117,"volume":1964,"transactions":9,"vwap":1962},"2025-10-27",42.58,42.59,42.585,0.475,58700,{"date":1966,"open":1923,"high":1923,"low":1762,"close":1967,"change":122,"percent_change":948,"volume":1968,"transactions":9,"vwap":1967},"2025-10-24",42.11,53400,{"date":1970,"open":1971,"high":1972,"low":1729,"close":1973,"change":1974,"percent_change":604,"volume":1975,"transactions":9,"vwap":1973},"2025-10-23",41.69,41.915,41.86,0.3,38000,{"date":1977,"open":1817,"high":1776,"low":1978,"close":1701,"change":1979,"percent_change":211,"volume":934,"transactions":9,"vwap":1701},"2025-10-22",41.311,0.03,{"date":1981,"open":1694,"high":1982,"low":1983,"close":1703,"change":420,"percent_change":871,"volume":1984,"transactions":9,"vwap":1703},"2025-10-21",41.653,41.481,78200,{"date":1986,"open":1812,"high":1987,"low":1812,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-20",42.007,41.92,0.5,1.21,50200,{"date":1993,"open":1833,"high":1706,"low":1994,"close":1823,"change":439,"percent_change":285,"volume":1995,"transactions":9,"vwap":1823},"2025-10-17",41.060001,59600,{"date":1997,"open":1806,"high":1998,"low":1999,"close":1745,"change":366,"percent_change":503,"volume":2000,"transactions":9,"vwap":1745},"2025-10-16",41.647,41.294,47900,{"date":2002,"open":2003,"high":1866,"low":2004,"close":1834,"change":770,"percent_change":2005,"volume":1814,"transactions":9,"vwap":1834},"2025-10-15",41.16,40.96,2.03,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1566,"percent_change":635,"volume":2012,"transactions":9,"vwap":2011},"2025-10-14",40.22,40.74,40.13,40.45,40900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1747,"change":2018,"percent_change":2019,"volume":1185,"transactions":9,"vwap":1747},"2025-10-13",40.77,40.97,40.65,1.162,2.93,{"date":2021,"open":2003,"high":1751,"low":26,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-10",39.718,-1.432,-3.48,102800,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-09",41.51,41.02,41.15,-0.3,-0.72,39600,{"date":2035,"open":1753,"high":1757,"low":1753,"close":2036,"change":2037,"percent_change":1587,"volume":942,"transactions":9,"vwap":2036},"2025-10-08",41.45,0.24,{"date":2039,"open":1687,"high":1687,"low":2040,"close":2041,"change":1913,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-07",41.166,41.21,-0.65,76200,{"date":2045,"open":2046,"high":1701,"low":2046,"close":1818,"change":810,"percent_change":383,"volume":2047,"transactions":9,"vwap":1818},"2025-10-06",41.36,91600,{"date":2049,"open":1752,"high":1700,"low":1753,"close":2046,"change":1087,"percent_change":519,"volume":2050,"transactions":9,"vwap":2046},"2025-10-03",78700,{"date":2052,"open":1752,"high":1752,"low":2053,"close":1834,"change":1369,"percent_change":769,"volume":1109,"transactions":9,"vwap":1834},"2025-10-02",41.075001,{"date":2055,"open":2056,"high":1858,"low":2056,"close":1858,"change":1198,"percent_change":998,"volume":2057,"transactions":9,"vwap":1858},"2025-10-01",40.87,48000,{"date":2059,"open":2060,"high":1840,"low":2061,"close":1840,"change":1369,"percent_change":1250,"volume":1814,"transactions":9,"vwap":1840},"2025-09-30",40.66,40.61,{"date":2063,"open":2017,"high":2064,"low":2065,"close":2066,"change":383,"percent_change":604,"volume":2067,"transactions":9,"vwap":2066},"2025-09-29",40.744,40.55,40.56,43600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":863,"percent_change":190,"volume":918,"transactions":9,"vwap":2071},"2025-09-26",40.040001,40.27,40.0099983,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2042,"volume":2080,"transactions":9,"vwap":2078},"2025-09-25",40.29,40.44,40.23,40.34,-0.265,60600,{"date":2082,"open":1840,"high":2083,"low":2066,"close":2084,"change":2085,"percent_change":355,"volume":2086,"transactions":9,"vwap":2084},"2025-09-24",40.795,40.605,-0.195,131700,{"date":2088,"open":143,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":964,"volume":2093,"transactions":9,"vwap":2091},"2025-09-23",40.948,40.734,40.8,0.015,62500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":147,"volume":1888,"transactions":9,"vwap":2099},"2025-09-22",40.64,40.79,40.585,40.785,0.155,{"date":2102,"open":1848,"high":2103,"low":2066,"close":2104,"change":1184,"percent_change":1849,"volume":2105,"transactions":9,"vwap":2104},"2025-09-19",40.76,40.63,38500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1566,"volume":1910,"transactions":9,"vwap":2111},"2025-09-18",40.58,40.859,40.52,40.69,-0.175,{"date":2114,"open":2115,"high":1858,"low":1839,"close":2116,"change":2100,"percent_change":147,"volume":2117,"transactions":9,"vwap":2116},"2025-09-17",40.85,40.865,53300,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":519,"percent_change":1639,"volume":2124,"transactions":9,"vwap":2123},"2025-09-16",40.57,40.788,40.49,40.71,45500,{"date":2126,"open":1845,"high":2127,"low":2128,"close":2122,"change":1206,"percent_change":465,"volume":2129,"transactions":9,"vwap":2122},"2025-09-15",40.509,40.352,49000,{"date":2131,"open":2132,"high":2075,"low":2133,"close":2134,"change":1183,"percent_change":863,"volume":2135,"transactions":9,"vwap":2134},"2025-09-12",40.2,40.139,40.21,67300,{"date":2137,"open":2138,"high":2071,"low":2138,"close":2139,"change":1545,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-11",39.93,40.24,1.39,48800,{"date":2143,"open":2144,"high":148,"low":2145,"close":2146,"change":152,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-10",39.74,39.61,39.69,0.89,52400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2151,"change":810,"percent_change":1623,"volume":2154,"transactions":9,"vwap":2151},"2025-09-09",39.34,39.45,39.334,87900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":761,"percent_change":1004,"volume":2160,"transactions":9,"vwap":2158},"2025-09-08",39.080002,39.22,39.0099983,35500,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":1042,"volume":2168,"transactions":9,"vwap":2166},"2025-09-05",38.93,39.02,38.716,38.86,0.44,56100,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":909,"percent_change":727,"volume":949,"transactions":9,"vwap":2174},"2025-09-04",38.3,38.43,38.21,38.42,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":395,"volume":2182,"transactions":9,"vwap":2180},"2025-09-03",38.59,38.626,38.51,38.6,0.172,48700,{"date":2184,"open":2185,"high":2172,"low":2185,"close":2186,"change":2187,"percent_change":1655,"volume":2188,"transactions":9,"vwap":2186},"2025-09-02",38.099998,38.428,-0.052,56800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2191,"change":1124,"percent_change":1771,"volume":818,"transactions":9,"vwap":2191},"2025-08-29",38.48,38.53,38.39,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":972,"percent_change":594,"volume":2199,"transactions":9,"vwap":2198},"2025-08-28",38.56,38.72,38.7,62300,{"date":2201,"open":2202,"high":2192,"low":2203,"close":2204,"change":2079,"percent_change":1718,"volume":1758,"transactions":9,"vwap":2204},"2025-08-27",38.37,38.281,38.52,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":313,"volume":2212,"transactions":9,"vwap":2210},"2025-08-26",38.82,38.83,38.71,38.785,-0.075,68000,{"date":2214,"open":2215,"high":2216,"low":2166,"close":2166,"change":2217,"percent_change":1615,"volume":2218,"transactions":9,"vwap":2166},"2025-08-25",38.96,39.07,-0.16,49200,{"date":2220,"open":2221,"high":2222,"low":2192,"close":2164,"change":604,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2164},"2025-08-22",38.54,39.060001,1.88,87300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2171,"change":409,"percent_change":665,"volume":2230,"transactions":9,"vwap":2171},"2025-08-21",38.32,38.36,38.243,147100,{"date":2232,"open":2228,"high":2233,"low":2234,"close":2233,"change":305,"percent_change":305,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",38.41,38.195,184200,{"date":2237,"open":2238,"high":2239,"low":2228,"close":2233,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2233},"2025-08-19",38.57,38.62,-0.243,-0.63,59900,{"date":2244,"open":2245,"high":2246,"low":2238,"close":2247,"change":2248,"percent_change":1198,"volume":2249,"transactions":9,"vwap":2247},"2025-08-18",38.65,38.677,38.653,0.143,245600,{"date":2251,"open":2252,"high":2180,"low":2253,"close":2179,"change":2254,"percent_change":519,"volume":2255,"transactions":9,"vwap":2179},"2025-08-15",38.55,38.47,0.083,95800,{"date":2257,"open":2253,"high":2204,"low":2258,"close":2259,"change":2260,"percent_change":1282,"volume":2261,"transactions":9,"vwap":2259},"2025-08-14",38.343,38.427,-0.503,35400,{"date":2263,"open":2264,"high":2215,"low":2265,"close":2163,"change":1231,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2163},"2025-08-13",38.88,38.842,1.25,97200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":82,"volume":1143,"transactions":9,"vwap":2273},"2025-08-12",38.17,38.5,38.151,38.45,0.507,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":242,"volume":2282,"transactions":9,"vwap":2280},"2025-08-11",38.060001,38.075001,37.93,37.943,-0.137,38800,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":863,"percent_change":909,"volume":2288,"transactions":9,"vwap":2287},"2025-08-08",37.99,38.12,38.080002,42100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":374,"volume":2296,"transactions":9,"vwap":2294},"2025-08-07",38.19,38.26,38.0099983,38.15,0.325,71900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":147,"volume":2304,"transactions":9,"vwap":2302},"2025-08-06",37.74,37.85,37.561,37.825,0.145,54600,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1250,"volume":2312,"transactions":9,"vwap":2310},"2025-08-05",37.77,37.787,37.591,37.68,0.157,63700,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":234,"volume":2320,"transactions":9,"vwap":2318},"2025-08-04",37.6,37.62,37.46,37.523,0.403,77400,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2031,"percent_change":625,"volume":2326,"transactions":9,"vwap":2325},"2025-08-01",37.25,36.967,37.12,58300,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-07-31",37.53,37.606,37.35,37.42,-0.23,-0.61,245200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":909,"percent_change":355,"volume":2342,"transactions":9,"vwap":2341},"2025-07-30",37.73,37.839,37.57,37.65,101900,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":810,"volume":2350,"transactions":9,"vwap":2348},"2025-07-29",37.96,37.97,37.81,37.83,0.044,76400,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2042,"volume":2358,"transactions":9,"vwap":2356},"2025-07-28",37.9,37.903,37.72,37.786,-0.247,49400,{"date":2360,"open":2361,"high":2277,"low":2362,"close":2363,"change":2364,"percent_change":2333,"volume":1850,"transactions":9,"vwap":2363},"2025-07-25",37.92,37.91,38.033001,-0.089,{"date":2366,"open":2173,"high":2367,"low":2286,"close":2368,"change":2369,"percent_change":1165,"volume":2282,"transactions":9,"vwap":2368},"2025-07-24",38.25,38.122,-0.253,{"date":2371,"open":2291,"high":2193,"low":2372,"close":2373,"change":2374,"percent_change":89,"volume":2375,"transactions":9,"vwap":2373},"2025-07-23",38.181,38.375,0.388,46900,{"date":2377,"open":2353,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1184,"volume":2382,"transactions":9,"vwap":2380},"2025-07-22",38.029999,37.76,37.987,-0.023,39800,{"date":2384,"open":2385,"high":2270,"low":2386,"close":2293,"change":122,"percent_change":137,"volume":2387,"transactions":9,"vwap":2293},"2025-07-21",37.95,37.902,46700,{"date":2389,"open":2390,"high":2378,"low":2379,"close":2379,"change":2217,"percent_change":200,"volume":2391,"transactions":9,"vwap":2379},"2025-07-18",38,143400,{"date":2393,"open":2310,"high":2279,"low":2394,"close":2361,"change":972,"percent_change":1231,"volume":2395,"transactions":9,"vwap":2361},"2025-07-17",37.641,40700,{"date":2397,"open":2398,"high":2299,"low":2399,"close":2299,"change":1034,"percent_change":430,"volume":2400,"transactions":9,"vwap":2299},"2025-07-16",37.43,37.362,97800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":159,"volume":2408,"transactions":9,"vwap":2406},"2025-07-15",37.64,37.66,37.461,37.54,0.275,73000,{"date":2410,"open":2411,"high":2412,"low":2411,"close":2413,"change":2414,"percent_change":394,"volume":2415,"transactions":9,"vwap":2413},"2025-07-14",37.18,37.29,37.265,0.084,71800,{"date":2417,"open":2418,"high":2419,"low":2411,"close":2420,"change":2421,"percent_change":1013,"volume":2422,"transactions":9,"vwap":2420},"2025-07-11",37.22,37.27,37.181,-0.169,80300,{"date":2424,"open":2425,"high":2331,"low":2426,"close":2331,"change":965,"percent_change":263,"volume":2427,"transactions":9,"vwap":2331},"2025-07-10",37.31,37.161,61200,{"date":2429,"open":2412,"high":2425,"low":2430,"close":2419,"change":439,"percent_change":409,"volume":2431,"transactions":9,"vwap":2419},"2025-07-09",37.145,55400,{"date":2433,"open":2419,"high":2434,"low":2435,"close":2425,"change":429,"percent_change":38,"volume":2436,"transactions":9,"vwap":2425},"2025-07-08",37.328,37.2,45300,{"date":2438,"open":2435,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-07-07",37.32,37,37.040001,-0.54,-1.44,137200,{"date":2446,"open":2317,"high":2403,"low":2317,"close":2447,"change":2448,"percent_change":152,"volume":2449,"transactions":9,"vwap":2447},"2025-07-03",37.58,0.13,50700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2453,"change":972,"percent_change":1231,"volume":1199,"transactions":9,"vwap":2453},"2025-07-02",37.15,37.45,37.14,{"date":2456,"open":2323,"high":2457,"low":2435,"close":2419,"change":107,"percent_change":1511,"volume":2458,"transactions":9,"vwap":2419},"2025-07-01",37.33,113700,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":965,"percent_change":519,"volume":2464,"transactions":9,"vwap":2463},"2025-06-30",36.98,37.215,37.21,110600,{"date":2466,"open":2467,"high":2463,"low":2468,"close":2469,"change":512,"percent_change":284,"volume":2470,"transactions":9,"vwap":2469},"2025-06-27",37.11,36.996,37.13,33700,{"date":2472,"open":2469,"high":2473,"low":2474,"close":2452,"change":972,"percent_change":52,"volume":2475,"transactions":9,"vwap":2452},"2025-06-26",37.259,37.106,54300,{"date":2477,"open":2478,"high":2440,"low":2479,"close":2478,"change":211,"percent_change":366,"volume":2182,"transactions":9,"vwap":2478},"2025-06-25",36.97,36.866,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":1668,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-06-24",36.55,36.989,36.9,2.41,57100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":1206,"percent_change":132,"volume":2492,"transactions":9,"vwap":2490},"2025-06-23",35.68,36.029999,35.6,130100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":419,"percent_change":940,"volume":2499,"transactions":9,"vwap":2498},"2025-06-20",35.89,36.12,35.71,35.75,112000,{"date":2501,"open":2495,"high":2502,"low":2503,"close":2504,"change":1354,"percent_change":864,"volume":2505,"transactions":9,"vwap":2504},"2025-06-18",36.424,35.732,35.95,92400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-06-17",36.27,36.32,35.96,35.995,-0.505,-1.38,442500,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1989,"percent_change":2140,"volume":2521,"transactions":9,"vwap":2520},"2025-06-16",36.49,36.679,36.43,36.5,97000,{"date":2523,"open":2524,"high":2525,"low":2504,"close":2526,"change":816,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-13",36.0099983,36.2,36,-1.5,118300,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2482,"change":112,"percent_change":1183,"volume":2534,"transactions":9,"vwap":2482},"2025-06-12",36.54,36.64,36.51,66200,{"date":2536,"open":2537,"high":2538,"low":2531,"close":2539,"change":212,"percent_change":147,"volume":2540,"transactions":9,"vwap":2539},"2025-06-11",36.61,36.7,36.56,51600,{"date":2542,"open":2543,"high":2519,"low":2544,"close":2545,"change":1206,"percent_change":823,"volume":847,"transactions":9,"vwap":2545},"2025-06-10",36.34,36.265,36.42,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-06-09",35.86,36.25,36.14,0.245,0.68,66100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1545,"volume":2561,"transactions":9,"vwap":2559},"2025-06-06",35.74,35.91,35.73,35.895,0.195,83200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":810,"percent_change":887,"volume":2568,"transactions":9,"vwap":2567},"2025-06-05",35.81,35.87,35.64,35.7,118400,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":52,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2574},"2025-06-04",35.45,35.616,35.44,35.58,1.4,109100,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":1324,"percent_change":212,"volume":780,"transactions":9,"vwap":2582},"2025-06-03",35.02,35.15,34.93,35.09,{"date":2584,"open":2581,"high":2585,"low":2586,"close":2587,"change":2037,"percent_change":1445,"volume":2588,"transactions":9,"vwap":2587},"2025-06-02",35.13,34.72,35.040001,79600,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2593,"change":420,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-05-30",34.86,34.57,34.8,-1.11,103300,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":1511,"percent_change":503,"volume":2601,"transactions":9,"vwap":2600},"2025-05-29",35.3,35.080002,35.19,128600,{"date":2603,"open":2587,"high":2582,"low":2604,"close":2605,"change":1849,"percent_change":1566,"volume":2606,"transactions":9,"vwap":2605},"2025-05-28",34.97,35.029999,146500,{"date":2608,"open":2582,"high":2609,"low":2587,"close":2610,"change":2611,"percent_change":-6,"volume":2612,"transactions":9,"vwap":2610},"2025-05-27",35.191,35.18,-0.001,170300,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2617,"change":2618,"percent_change":503,"volume":2619,"transactions":9,"vwap":2617},"2025-05-23",34.82,35.24,35.181,0.161,100400,{"date":2621,"open":2587,"high":2622,"low":2604,"close":2579,"change":1655,"percent_change":1432,"volume":2623,"transactions":9,"vwap":2579},"2025-05-22",35.151,102600,{"date":2625,"open":2626,"high":2627,"low":2585,"close":2628,"change":1214,"percent_change":1020,"volume":2629,"transactions":9,"vwap":2628},"2025-05-21",35.37,35.66,35.16,133000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":964,"percent_change":262,"volume":2635,"transactions":9,"vwap":2633},"2025-05-20",35.17,35.28,35.12,76500,{"date":2637,"open":2638,"high":2598,"low":2638,"close":2616,"change":1087,"percent_change":1476,"volume":2639,"transactions":9,"vwap":2616},"2025-05-19",35.0099983,123500,{"date":2641,"open":2632,"high":2642,"low":2643,"close":2580,"change":409,"percent_change":1607,"volume":2644,"transactions":9,"vwap":2580},"2025-05-16",35.21,35.07,76600,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2648,"change":965,"percent_change":394,"volume":2650,"transactions":9,"vwap":2648},"2025-05-15",35.2,35.26,35.060001,102700,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2610,"change":1490,"percent_change":696,"volume":2656,"transactions":9,"vwap":2610},"2025-05-14",35.31,35.357,35.175,85600,{"date":2658,"open":2659,"high":2585,"low":2586,"close":2605,"change":2448,"percent_change":1198,"volume":2660,"transactions":9,"vwap":2605},"2025-05-13",34.75,67400,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1445,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-05-12",34.92,34.96,34.768,34.9,2.02,138100,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1623,"percent_change":998,"volume":2675,"transactions":9,"vwap":2674},"2025-05-09",34.33,34.36,34.16,34.21,67600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2680,"change":908,"percent_change":1215,"volume":1143,"transactions":9,"vwap":2680},"2025-05-08",34.07,34.084,33.9,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1607,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-07",34.049999,34.09,33.84,33.99,-0.9,66800,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2217,"percent_change":1115,"volume":2695,"transactions":9,"vwap":2694},"2025-05-06",34.24,34.45,34.22,34.3,43300,{"date":2697,"open":2698,"high":2699,"low":2692,"close":2700,"change":972,"percent_change":430,"volume":1742,"transactions":9,"vwap":2700},"2025-05-05",34.58,34.6,34.46,{"date":2702,"open":2703,"high":2703,"low":2704,"close":2705,"change":102,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-05-02",34.38,34.13,34.28,3.04,73600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":285,"percent_change":2031,"volume":2713,"transactions":9,"vwap":2712},"2025-05-01",33.45,33.47,33.27,45200,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2448,"percent_change":1035,"volume":2720,"transactions":9,"vwap":2719},"2025-04-30",33.19,33.395,33.029999,33.37,112900,{"date":2722,"open":2723,"high":2724,"low":2723,"close":2725,"change":2726,"percent_change":152,"volume":1293,"transactions":9,"vwap":2725},"2025-04-29",33.18,33.319,33.24,0.115,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1476,"volume":2734,"transactions":9,"vwap":2732},"2025-04-28",33.14,33.161,32.975,33.125,0.085,42900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":285,"percent_change":2031,"volume":2741,"transactions":9,"vwap":2740},"2025-04-25",32.87,33.07,32.84,33.040001,45600,{"date":2743,"open":2744,"high":2723,"low":2745,"close":2729,"change":395,"percent_change":2746,"volume":1850,"transactions":9,"vwap":2729},"2025-04-24",32.89,32.86,1.38,{"date":2748,"open":2749,"high":2738,"low":2750,"close":2751,"change":887,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-04-23",32.77,32.652,32.69,1.05,97500,{"date":180,"open":176,"high":2755,"low":176,"close":2756,"change":122,"percent_change":132,"volume":2757,"transactions":9,"vwap":2756},32.55,32.35,108300]