[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLIN":3,"homepage-market-summary":29,"stock-historical-GLIN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GLIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck India Growth Leaders ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9063,0.3884,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.855,43,42.7,42.9184,-0.0634,-0.15,3172.165357,47.94,38.71,43313.732296848,44.9,4051,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},48.39,35688,13026233.074212,-3.91,"2025-04-22",[181,184,193,203,212,221,232,242,253,264,275,285,295,306,315,325,335,344,354,364,373,381,391,400,410,420,430,440,449,457,467,476,485,495,503,512,520,528,536,545,553,562,571,579,587,596,605,615,624,633,643,654,664,673,683,693,702,711,721,730,736,744,750,756,763,768,775,782,787,791,798,805,814,822,830,834,841,847,853,859,866,872,878,885,890,895,900,907,912,918,923,931,935,939,946,952,957,961,965,972,980,985,988,995,999,1004,1009,1015,1018,1023,1027,1033,1038,1042,1048,1055,1061,1069,1073,1076,1080,1085,1091,1099,1106,1114,1122,1131,1139,1147,1154,1162,1169,1177,1184,1190,1198,1204,1213,1220,1227,1235,1241,1248,1254,1261,1266,1271,1275,1282,1287,1291,1298,1302,1306,1310,1316,1323,1329,1336,1341,1345,1349,1353,1357,1362,1368,1375,1379,1383,1388,1392,1396,1401,1406,1410,1415,1422,1426,1431,1434,1438,1444,1448,1453,1457,1462,1469,1473,1477,1482,1486,1491,1494,1496,1503,1508,1511,1515,1519,1522,1526,1531,1534,1537,1540,1545,1549,1552,1557,1559,1563,1567,1571,1575,1578,1583,1587,1591,1596,1599,1603,1606,1609,1613,1617,1620,1624,1628,1631,1634,1636,1639,1644,1648,1652,1654,1658,1665,1669,1673,1676,1679,1682,1688,1692,1696,1700,1702,1704,1706,1708,1711,1713,1715,1718,1720,1723,1725,1727,1731,1733,1736,1738,1741,1744,1746,1748,1751,1755,1758,1762,1765,1770,1773,1776,1779,1783,1787,1790,1792,1796,1798,1800,1803,1806,1809,1812,1815,1819,1821,1824,1826,1829,1832,1835,1838,1842,1844,1848,1852,1854,1857,1859,1864,1869,1874,1880,1885,1890,1894,1901,1908,1913,1917,1924,1930,1934,1941,1943,1950,1954,1957,1962,1964,1967,1971,1974,1977,1982,1987,1990,1996,2002,2004,2008,2010,2014,2017,2021,2024,2027,2031,2033,2036,2040,2043,2045,2049,2052,2056,2061,2070,2077,2082,2086,2089,2092,2096,2099,2102,2106,2112,2116,2118],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},71,42.8706,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":22,"volume":190,"transactions":191,"vwap":192},"2026-10-01",42.94,43.04,42.71,-0.0653,2412.7657,82,42.8978,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",42.97,42.9837,42.83,-0.1663,-0.39,18432.784438,267,42.8859,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",43.01,43.15,-0.09,-0.21,3403.479852,122,43.0702,{"date":213,"open":214,"high":214,"low":18,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",43.36,43.24,-0.76,-1.73,7079.97809,169,43.2241,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",43.96,44.08,43.7101,44,0.1831,0.42,21927.214857,225,43.9,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",43.95,43.63,43.8169,-0.4581,-1.03,8109.6147,118,43.7886,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",44.45,44.49,44.27,44.275,-0.285,-0.64,2063.0387,69,44.427,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",44.64,44.66,44.41,44.56,-0.35,-0.78,2788.4879,78,44.5441,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",44.85,44.94,44.74,44.91,0.3098,0.69,5375.567504,102,44.8511,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":256},"2026-09-18",44.76,44.7601,44.46,44.6002,0.1052,0.24,10440.4798,149,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",44.555,44.44,44.495,0.895,2.05,3194.100384,72,44.4879,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.84,44.07,43.47,43.6,-0.2367,-0.54,10131.6898,159,43.7616,{"date":307,"open":224,"high":224,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",43.67,43.8367,-1.1558,-2.57,4848.7918,97,43.8486,{"date":316,"open":317,"high":318,"low":278,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",44.8,45.035,44.9925,-0.2123,-0.47,8434.1458,128,44.8478,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",45.02,45.24,45.2048,0.6148,1.38,1277.5979,57,45.1061,{"date":336,"open":337,"high":27,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",44.86,44.59,-0.7894,-1.74,6484.932091,140,44.7418,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",45.41,45.3318,45.3794,-0.4181,-0.91,1909.485817,116,45.3855,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":337},"2026-09-08",45.89,45.95,45.78,45.7975,-0.2275,-0.49,2965.111089,68,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":363,"vwap":372},"2026-09-04",45.91,46.12,46.025,-0.1199,-0.26,2365.1149,45.9986,{"date":374,"open":357,"high":375,"low":376,"close":375,"change":377,"percent_change":228,"volume":378,"transactions":379,"vwap":380},"2026-09-03",46.1449,45.94,0.1949,3161.1469,88,46.0198,{"date":382,"open":383,"high":384,"low":385,"close":357,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",45.98,46.035,45.88,0.1629,0.36,2488.791,99,45.921,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":323,"vwap":399},"2026-09-01",45.74,46.08,45.7871,-0.1313,-0.29,37244.358499,45.9896,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":-6,"volume":407,"transactions":408,"vwap":409},"2026-08-31",46,46.04,45.79,45.9184,-0.0016,4342.9439,84,45.9527,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",46.14,46.15,45.92,-0.1148,-0.25,2444.09122,154,46.0352,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",46.05,45.9319,46.0348,-0.1852,-0.4,2913.9409,79,45.9988,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",46.515,46.2,46.22,-0.215,-0.46,3712.7599,73,46.3437,{"date":441,"open":412,"high":442,"low":412,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",46.56,46.435,0.705,1.54,26200.717822,136,46.3425,{"date":450,"open":357,"high":357,"low":451,"close":452,"change":453,"percent_change":208,"volume":454,"transactions":455,"vwap":456},"2026-08-24",45.7,45.73,-0.0962,4033.139031,90,45.7614,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":379,"vwap":466},"2026-08-21",45.99,45.9999,45.8,45.8262,0.1312,0.29,5646.0886,45.9157,{"date":468,"open":469,"high":393,"low":470,"close":471,"change":207,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",45.72,45.61,45.695,-0.2,4714.3606,54,45.6418,{"date":477,"open":451,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",45.785,45.69,0.03,0.07,2840.509473,107,45.7322,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",45.76,45.6201,45.755,-0.1252,-0.27,1068.3226,60,45.7345,{"date":496,"open":366,"high":497,"low":358,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":273,"vwap":502},"2026-08-17",45.96,45.8802,0.0099,0.02,10939.4127,45.9207,{"date":504,"open":356,"high":356,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",45.83,45.8703,-0.2799,-0.61,6473.7596,87,45.8561,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":481,"volume":517,"transactions":518,"vwap":519},"2026-08-13",46.16,46.1502,0.0302,927.9156,56,46.1917,{"date":521,"open":434,"high":522,"low":394,"close":367,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",46.33,0.1301,0.28,5861.567761,98,46.1327,{"date":529,"open":402,"high":403,"low":357,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",45.9899,0.195,0.43,6883.960122,75,46.005,{"date":537,"open":538,"high":539,"low":452,"close":540,"change":541,"percent_change":361,"volume":542,"transactions":543,"vwap":544},"2026-08-10",45.9,45.9622,45.7949,-0.2251,4605.282516,200,45.7783,{"date":546,"open":547,"high":548,"low":366,"close":547,"change":549,"percent_change":550,"volume":551,"transactions":251,"vwap":552},"2026-08-07",46.02,46.07,0.2572,0.56,3417.5388,46.0124,{"date":554,"open":497,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":379,"vwap":561},"2026-08-06",45.965,45.5,45.7628,-0.0314,-0.07,4693.2175,45.7546,{"date":563,"open":366,"high":459,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",45.62,45.7942,-0.3108,-0.67,4916.1938,248,45.8281,{"date":572,"open":452,"high":573,"low":452,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",46.105,1.015,2.25,6219.722066,258,45.9161,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":426,"volume":584,"transactions":585,"vwap":586},"2026-08-03",45.27,45.09,-0.18,5140.294502,266,45.1725,{"date":588,"open":589,"high":590,"low":591,"close":581,"change":592,"percent_change":37,"volume":593,"transactions":594,"vwap":595},"2026-07-31",45.3,45.32,45.13,0.3291,6240.95208,294,45.2521,{"date":597,"open":598,"high":598,"low":267,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",45.06,44.9409,0.3009,0.67,4316.4918,264,44.996,{"date":606,"open":607,"high":608,"low":609,"close":255,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",44.82,45.01,44.54,-0.4257,-0.94,6487.5578,126,44.7278,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":282,"volume":621,"transactions":622,"vwap":623},"2026-07-28",44.7,45.115,45.0657,0.1099,9046.2808,240,44.9164,{"date":625,"open":626,"high":627,"low":338,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",44.75,44.9558,0.8414,1.91,6537.0928,196,44.786,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",44.19,44.4,44.1144,0.3644,0.83,3694.922059,174,44.2537,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",43.91,44.095,43.72,43.75,-0.7452,-1.67,13465.64152,188,43.8492,{"date":655,"open":656,"high":256,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",44.6,44.43,44.4952,-0.4693,-1.04,5470.940214,256,44.556,{"date":665,"open":666,"high":666,"low":337,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",45.16,44.9645,0.0554,0.12,8362.592,112,45.0375,{"date":674,"open":675,"high":666,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",45.14,44.15,44.9091,0.0891,0.2,27723.613443,457,44.5626,{"date":684,"open":685,"high":686,"low":687,"close":607,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",44.71,44.92,43.7078,-0.14,-0.31,13120.574268,309,44.6464,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":436,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",44.83,44.9801,44.96,-1.01,5600.825976,119,44.9253,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":282,"volume":708,"transactions":709,"vwap":710},"2026-07-15",45.25,45.4849,45.42,0.11,6031.345,81,45.397,{"date":712,"open":713,"high":714,"low":666,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",45.22,45.34,45.31,0.0239,0.05,7190.629561,106,45.2948,{"date":722,"open":479,"high":479,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",45.2,45.2861,-0.6139,-1.34,2737.033,77,45.3752,{"date":731,"open":547,"high":732,"low":469,"close":538,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":538},"2026-07-10",46.049999,0.34,0.75,19700,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-09",45.38,45.65,45.56,0.79,1.76,1500,{"date":745,"open":746,"high":746,"low":245,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",44.77,-0.24,-0.53,6300,{"date":751,"open":556,"high":556,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",45.0099983,-1,-2.17,9400,{"date":757,"open":469,"high":758,"low":469,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",46.18,46.0099983,-0.17,-0.37,11400,{"date":764,"open":548,"high":434,"low":765,"close":758,"change":766,"percent_change":760,"volume":767,"transactions":9,"vwap":758},"2026-07-02",46.060001,-0.08,8200,{"date":769,"open":770,"high":771,"low":759,"close":772,"change":747,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-01",46.040001,46.4,46.26,-0.52,2900,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-30",46.28,46.5,0.22,0.48,4600,{"date":783,"open":434,"high":784,"low":412,"close":777,"change":785,"percent_change":779,"volume":786,"transactions":9,"vwap":777},"2026-06-29",46.3,0.1,5900,{"date":788,"open":413,"high":789,"low":413,"close":758,"change":480,"percent_change":481,"volume":790,"transactions":9,"vwap":758},"2026-06-26",46.35,3000,{"date":792,"open":793,"high":794,"low":795,"close":413,"change":361,"percent_change":796,"volume":797,"transactions":9,"vwap":413},"2026-06-25",46.24,46.32,46.029999,-1.05,10000,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":688,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-24",46.46,46.77,46.64,-0.3,7400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",46.7,46.86,46.6,46.78,-1.15,-2.4,12300,{"date":815,"open":816,"high":24,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",46.69,46.44,47.93,1.12,2.39,26100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":136,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-18",47,47.19,46.74,46.81,1.43,34100,{"date":831,"open":832,"high":808,"low":413,"close":413,"change":559,"percent_change":22,"volume":833,"transactions":9,"vwap":413},"2026-06-17",46.59,6000,{"date":835,"open":836,"high":837,"low":414,"close":434,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":434},"2026-06-16",46.080002,46.25,-0.03,-0.06,14400,{"date":842,"open":843,"high":843,"low":413,"close":837,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":837},"2026-06-15",46.55,0.88,1.94,21300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":271,"percent_change":445,"volume":852,"transactions":9,"vwap":851},"2026-06-12",45.28,45.58,45.37,14500,{"date":854,"open":226,"high":855,"low":856,"close":855,"change":857,"percent_change":146,"volume":858,"transactions":9,"vwap":855},"2026-06-11",44.68,43.62,0.17,8800,{"date":860,"open":277,"high":861,"low":246,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",44.99,44.51,-0.36,-0.8,6200,{"date":867,"open":868,"high":589,"low":317,"close":869,"change":870,"percent_change":445,"volume":871,"transactions":9,"vwap":869},"2026-06-09",45.26,44.87,0.68,5300,{"date":873,"open":874,"high":875,"low":876,"close":635,"change":500,"percent_change":717,"volume":877,"transactions":9,"vwap":635},"2026-06-08",44.2,44.29,43.99,24000,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":754,"volume":884,"transactions":9,"vwap":882},"2026-06-05",44.95,44.16,44.17,-0.98,11200,{"date":886,"open":887,"high":704,"low":607,"close":888,"change":131,"percent_change":742,"volume":889,"transactions":9,"vwap":888},"2026-06-04",44.97,45.15,10900,{"date":891,"open":27,"high":269,"low":892,"close":892,"change":893,"percent_change":611,"volume":894,"transactions":9,"vwap":892},"2026-06-03",44.37,-0.42,9500,{"date":896,"open":269,"high":897,"low":258,"close":898,"change":899,"percent_change":126,"volume":833,"transactions":9,"vwap":898},"2026-06-02",45.029999,44.79,0.18,{"date":901,"open":246,"high":255,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-01",44.23,44.61,-0.89,-1.96,23700,{"date":908,"open":470,"high":404,"low":909,"close":556,"change":910,"percent_change":151,"volume":911,"transactions":9,"vwap":556},"2026-05-29",45.43,0.16,3200,{"date":913,"open":914,"high":915,"low":914,"close":714,"change":916,"percent_change":917,"volume":786,"transactions":9,"vwap":714},"2026-05-28",44.72,45.35,-0.02,-0.04,{"date":919,"open":920,"high":564,"low":328,"close":921,"change":922,"percent_change":747,"volume":813,"transactions":9,"vwap":921},"2026-05-27",45.57,45.36,-0.11,{"date":924,"open":925,"high":926,"low":851,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-26",45.53,45.6,45.47,0.72,1.61,8600,{"date":932,"open":697,"high":933,"low":626,"close":626,"change":785,"percent_change":779,"volume":934,"transactions":9,"vwap":626},"2026-05-22",45,8000,{"date":936,"open":937,"high":914,"low":937,"close":938,"change":857,"percent_change":146,"volume":930,"transactions":9,"vwap":938},"2026-05-21",44.029999,44.65,{"date":940,"open":223,"high":941,"low":223,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",44.62,44.48,0.92,2.11,12400,{"date":947,"open":235,"high":231,"low":948,"close":949,"change":321,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-19",43.52,43.56,-1.07,2800,{"date":953,"open":954,"high":954,"low":300,"close":937,"change":955,"percent_change":811,"volume":956,"transactions":9,"vwap":937},"2026-05-18",44.18,-0.51,10200,{"date":958,"open":266,"high":266,"low":862,"close":609,"change":216,"percent_change":959,"volume":960,"transactions":9,"vwap":609},"2026-05-15",-1.68,4900,{"date":962,"open":898,"high":738,"low":898,"close":589,"change":963,"percent_change":964,"volume":884,"transactions":9,"vwap":589},"2026-05-14",0.61,1.36,{"date":966,"open":967,"high":914,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-13",44.26,44.69,0.8,1.82,6700,{"date":973,"open":974,"high":975,"low":976,"close":974,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":974},"2026-05-12",43.89,44.040001,43.73,-0.97,-2.16,5500,{"date":981,"open":267,"high":920,"low":317,"close":337,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":337},"2026-05-11",-1.21,-2.63,27300,{"date":986,"open":433,"high":433,"low":383,"close":548,"change":416,"percent_change":302,"volume":987,"transactions":9,"vwap":548},"2026-05-08",4800,{"date":989,"open":990,"high":991,"low":992,"close":794,"change":669,"percent_change":993,"volume":994,"transactions":9,"vwap":794},"2026-05-07",46.88,46.99,46.19,0.26,18200,{"date":996,"open":997,"high":837,"low":997,"close":433,"change":844,"percent_change":845,"volume":998,"transactions":9,"vwap":433},"2026-05-06",45.87,4200,{"date":1000,"open":1001,"high":590,"low":1001,"close":590,"change":943,"percent_change":1002,"volume":1003,"transactions":9,"vwap":590},"2026-05-05",45.07,2.07,3500,{"date":1005,"open":938,"high":27,"low":892,"close":636,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":636},"2026-05-04",-0.7,-1.55,11600,{"date":1010,"open":1011,"high":715,"low":887,"close":1012,"change":472,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-01",45.060001,45.099998,-0.44,2500,{"date":1016,"open":317,"high":589,"low":317,"close":589,"change":126,"percent_change":1017,"volume":797,"transactions":9,"vwap":589},"2026-04-30",0.89,{"date":1019,"open":666,"high":666,"low":1020,"close":27,"change":761,"percent_change":1021,"volume":1022,"transactions":9,"vwap":27},"2026-04-29",44.89,-0.82,2600,{"date":1024,"open":1025,"high":581,"low":582,"close":581,"change":1026,"percent_change":922,"volume":871,"transactions":9,"vwap":581},"2026-04-28",45.17,-0.05,{"date":1028,"open":1029,"high":1030,"low":1031,"close":590,"change":583,"percent_change":426,"volume":1032,"transactions":9,"vwap":590},"2026-04-27",45.44,45.49,45.23,8500,{"date":1034,"open":589,"high":739,"low":1011,"close":556,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":556},"2026-04-24",0.15,0.33,10600,{"date":1039,"open":1029,"high":479,"low":582,"close":915,"change":689,"percent_change":1040,"volume":1041,"transactions":9,"vwap":915},"2026-04-23",-0.68,7600,{"date":1043,"open":739,"high":1044,"low":925,"close":1045,"change":1046,"percent_change":44,"volume":1047,"transactions":9,"vwap":1045},"2026-04-22",45.82,45.66,0.45,6100,{"date":1049,"open":1044,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-21",45.93,45.21,-1.09,-2.35,17000,{"date":1056,"open":837,"high":1057,"low":758,"close":784,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":784},"2026-04-20",46.38,-0.72,-1.53,10700,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-17",46.76,47.49,47.02,1.27,2.78,20500,{"date":1070,"open":1071,"high":1072,"low":715,"close":1072,"change":387,"percent_change":741,"volume":749,"transactions":9,"vwap":1072},"2026-04-16",45.45,45.75,{"date":1074,"open":713,"high":1075,"low":1051,"close":1075,"change":899,"percent_change":126,"volume":998,"transactions":9,"vwap":1075},"2026-04-15",45.39,{"date":1077,"open":1001,"high":1030,"low":1001,"close":1051,"change":464,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1051},"2026-04-14",0.65,13800,{"date":1081,"open":1082,"high":686,"low":1082,"close":686,"change":1083,"percent_change":116,"volume":1084,"transactions":9,"vwap":686},"2026-04-13",44.14,0.5,18500,{"date":1086,"open":942,"high":746,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-10",44.42,0.54,1.23,8400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":899,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-09",44.080002,44.39,43.87,43.88,0.41,38200,{"date":1100,"open":226,"high":1101,"low":235,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",44.35,43.7,1.86,4.45,19600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":785,"volume":1113,"transactions":9,"vwap":1111},"2026-04-07",41.69,41.93,41.32,41.84,0.04,24500,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-06",41.5,41.98,41.8,0.97,2.38,35200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-02",40.61,41.42,40.6,40.83,-0.34,-0.83,10300,{"date":1132,"open":1133,"high":1116,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-01",40.93,40.82,41.17,0.62,1.53,171300,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1142},"2026-03-31",39.61,40.55,39.31,1.55,3.97,33300,{"date":1148,"open":1149,"high":1150,"low":25,"close":1151,"change":698,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-30",39.39,39.89,39,-2.52,27900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":321,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-27",40.099998,40.12,39.5,40.0099983,-1.16,187100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":753,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-26",41.080002,41.35,40.48,-2.41,25500,{"date":1170,"open":1171,"high":1172,"low":1110,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-25",41.45,41.6,41.48,0.98,2.42,61100,{"date":1178,"open":1179,"high":1134,"low":1180,"close":1181,"change":71,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-03-24",40.7,40.27,40.5,-2.6,45000,{"date":1185,"open":1186,"high":1187,"low":1171,"close":1188,"change":741,"percent_change":845,"volume":1189,"transactions":9,"vwap":1188},"2026-03-23",41.46,42.42,41.58,274000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-20",41.71,40.68,40.79,-0.92,-2.21,41400,{"date":1199,"open":1165,"high":1200,"low":1201,"close":1192,"change":416,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1192},"2026-03-19",41.79,41.29,-0.6,53000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-18",42.26,42.33,41.67,41.96,-0.58,-1.36,19300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":717,"percent_change":669,"volume":1219,"transactions":9,"vwap":1218},"2026-03-17",42.72,42.75,42.5,42.54,18100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1035,"percent_change":151,"volume":1226,"transactions":9,"vwap":1225},"2026-03-16",42.53,42.65,42.37,42.49,58300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":567,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-13",42.76,42.92,42.29,42.34,-1.56,36800,{"date":1236,"open":1237,"high":949,"low":1238,"close":1239,"change":893,"percent_change":977,"volume":1240,"transactions":9,"vwap":1239},"2026-03-12",43.37,42.91,43.0099983,53400,{"date":1242,"open":647,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-11",43.86,43.43,-0.66,-1.5,17100,{"date":1249,"open":1250,"high":941,"low":937,"close":1251,"change":1252,"percent_change":899,"volume":1253,"transactions":9,"vwap":1251},"2026-03-10",44.33,44.09,0.08,84500,{"date":1255,"open":1256,"high":1257,"low":206,"close":1258,"change":1259,"percent_change":773,"volume":1260,"transactions":9,"vwap":1258},"2026-03-09",43.28,44.25,44.0099983,-0.23,99600,{"date":1262,"open":257,"high":258,"low":975,"close":1263,"change":472,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-06",44.24,-0.45,85600,{"date":1267,"open":914,"high":268,"low":1268,"close":288,"change":1269,"percent_change":863,"volume":1270,"transactions":9,"vwap":288},"2026-03-05",43.77,-0.16,239500,{"date":1272,"open":244,"high":855,"low":874,"close":656,"change":1097,"percent_change":1273,"volume":1274,"transactions":9,"vwap":656},"2026-03-04",0.93,333200,{"date":1276,"open":1277,"high":257,"low":1278,"close":635,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":635},"2026-03-03",43.74,41.44,-1.11,-2.45,1862800,{"date":1283,"open":451,"high":487,"low":933,"close":589,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":589},"2026-03-02",-1.2,-2.58,197600,{"date":1288,"open":793,"high":1289,"low":795,"close":778,"change":111,"percent_change":916,"volume":1290,"transactions":9,"vwap":778},"2026-02-27",46.58,109000,{"date":1292,"open":1293,"high":1294,"low":794,"close":1295,"change":1296,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-02-26",46.72,46.89,46.51,0,113500,{"date":1299,"open":832,"high":801,"low":837,"close":1295,"change":106,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1295},"2026-02-25",0.13,159900,{"date":1303,"open":793,"high":832,"low":793,"close":1304,"change":1300,"percent_change":524,"volume":1305,"transactions":9,"vwap":1304},"2026-02-24",46.45,155600,{"date":1307,"open":802,"high":1293,"low":992,"close":794,"change":1006,"percent_change":1308,"volume":1309,"transactions":9,"vwap":794},"2026-02-23",-1.49,285100,{"date":1311,"open":1057,"high":1312,"low":1313,"close":1065,"change":1017,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1065},"2026-02-20",47.049999,46.29,1.93,795800,{"date":1317,"open":434,"high":1318,"low":795,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-19",46.39,46.13,-0.9,-1.91,673900,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":899,"percent_change":146,"volume":1328,"transactions":9,"vwap":1327},"2026-02-18",46.9,47.15,47.029999,90700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":228,"percent_change":65,"volume":1335,"transactions":9,"vwap":1334},"2026-02-17",46.82,46.92,46.68,46.85,219200,{"date":1337,"open":1313,"high":816,"low":547,"close":1338,"change":1339,"percent_change":370,"volume":1340,"transactions":9,"vwap":1338},"2026-02-13",46.43,-0.12,279600,{"date":1342,"open":1332,"high":991,"low":1295,"close":843,"change":761,"percent_change":1343,"volume":1344,"transactions":9,"vwap":843},"2026-02-12",-0.79,123100,{"date":1346,"open":991,"high":1347,"low":801,"close":1332,"change":559,"percent_change":22,"volume":1348,"transactions":9,"vwap":1332},"2026-02-11",47.040001,175000,{"date":1350,"open":990,"high":1312,"low":801,"close":991,"change":707,"percent_change":1351,"volume":1352,"transactions":9,"vwap":991},"2026-02-10",0.23,68000,{"date":1354,"open":1333,"high":1355,"low":1333,"close":990,"change":1097,"percent_change":844,"volume":1356,"transactions":9,"vwap":990},"2026-02-09",46.98,318100,{"date":1358,"open":358,"high":1334,"low":358,"close":1359,"change":963,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-06",46.47,1.33,502900,{"date":1363,"open":459,"high":1364,"low":1365,"close":1366,"change":1264,"percent_change":977,"volume":1367,"transactions":9,"vwap":1366},"2026-02-05",46.09,45.81,45.86,18300,{"date":1369,"open":1370,"high":778,"low":1371,"close":1372,"change":899,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-04",46.27,46.11,46.31,0.39,16300,{"date":1376,"open":1377,"high":1377,"low":356,"close":1319,"change":1339,"percent_change":370,"volume":1378,"transactions":9,"vwap":1319},"2026-02-03",46.63,19400,{"date":1380,"open":244,"high":1057,"low":244,"close":837,"change":943,"percent_change":1381,"volume":1382,"transactions":9,"vwap":837},"2026-02-02",2.03,18800,{"date":1384,"open":715,"high":1385,"low":1012,"close":1385,"change":1112,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-30",45.33,0.09,13100,{"date":1389,"open":740,"high":740,"low":666,"close":1390,"change":480,"percent_change":481,"volume":1391,"transactions":9,"vwap":1390},"2026-01-29",45.29,5200,{"date":1393,"open":328,"high":1075,"low":1012,"close":868,"change":679,"percent_change":1394,"volume":1395,"transactions":9,"vwap":868},"2026-01-28",0.44,17200,{"date":1397,"open":27,"high":1011,"low":1398,"close":1011,"change":550,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1011},"2026-01-27",44.78,1.26,37500,{"date":1402,"open":881,"high":1403,"low":881,"close":1404,"change":1405,"percent_change":870,"volume":889,"transactions":9,"vwap":1404},"2026-01-26",44.55,44.5,0.3,{"date":1407,"open":954,"high":1408,"low":1409,"close":874,"change":508,"percent_change":1211,"volume":833,"transactions":9,"vwap":874},"2026-01-23",44.34,44.02,{"date":1411,"open":266,"high":1412,"low":898,"close":1413,"change":1414,"percent_change":1360,"volume":1008,"transactions":9,"vwap":1413},"2026-01-22",44.98,44.81,0.59,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":426,"percent_change":1320,"volume":1421,"transactions":9,"vwap":1420},"2026-01-21",44.21,44.36,44.12,44.22,12700,{"date":1423,"open":933,"high":933,"low":941,"close":941,"change":1424,"percent_change":754,"volume":1425,"transactions":9,"vwap":941},"2026-01-20",-0.99,22700,{"date":1427,"open":470,"high":739,"low":1428,"close":470,"change":1429,"percent_change":1430,"volume":1391,"transactions":9,"vwap":470},"2026-01-16",45.52,-0.43,-0.93,{"date":1432,"open":548,"high":793,"low":402,"close":770,"change":1026,"percent_change":922,"volume":1433,"transactions":9,"vwap":770},"2026-01-15",5700,{"date":1435,"open":997,"high":793,"low":997,"close":1364,"change":1436,"percent_change":1066,"volume":1437,"transactions":9,"vwap":1364},"2026-01-14",0.58,9000,{"date":1439,"open":1440,"high":505,"low":1441,"close":1441,"change":199,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",45.77,45.51,-0.85,8100,{"date":1445,"open":1045,"high":538,"low":1045,"close":538,"change":993,"percent_change":1446,"volume":1447,"transactions":9,"vwap":538},"2026-01-12",0.57,6800,{"date":1449,"open":1450,"high":1450,"low":926,"close":1451,"change":773,"percent_change":1452,"volume":1387,"transactions":9,"vwap":1451},"2026-01-09",45.71,45.64,-1.13,{"date":1454,"open":1371,"high":434,"low":356,"close":514,"change":1455,"percent_change":950,"volume":1456,"transactions":9,"vwap":514},"2026-01-08",-0.5,46300,{"date":1458,"open":1304,"high":1459,"low":1304,"close":1460,"change":993,"percent_change":550,"volume":1461,"transactions":9,"vwap":1460},"2026-01-07",46.87,46.66,44900,{"date":1463,"open":1464,"high":1465,"low":777,"close":771,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":771},"2026-01-06",46.54,46.65,-0.38,-0.81,118600,{"date":1470,"open":816,"high":827,"low":1471,"close":810,"change":917,"percent_change":207,"volume":1472,"transactions":9,"vwap":810},"2026-01-05",46.42,35300,{"date":1474,"open":809,"high":1332,"low":809,"close":1331,"change":928,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1331},"2026-01-02",1.56,37900,{"date":1478,"open":547,"high":758,"low":1479,"close":1480,"change":1083,"percent_change":1481,"volume":945,"transactions":9,"vwap":1480},"2025-12-31",45.84,46.099998,1.1,{"date":1483,"open":1484,"high":997,"low":740,"close":926,"change":106,"percent_change":1300,"volume":1485,"transactions":9,"vwap":926},"2025-12-30",45.68,13500,{"date":1487,"open":461,"high":461,"low":1441,"close":1488,"change":361,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-29",45.54,-1.06,11100,{"date":1492,"open":434,"high":434,"low":402,"close":795,"change":760,"percent_change":761,"volume":1493,"transactions":9,"vwap":795},"2025-12-26",5800,{"date":1495,"open":1370,"high":522,"low":765,"close":433,"change":748,"percent_change":1452,"volume":1247,"transactions":9,"vwap":433},"2025-12-24",{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1083,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-23",46.23,46.75,46.73,1.08,15500,{"date":1504,"open":1505,"high":1506,"low":1371,"close":1498,"change":760,"percent_change":761,"volume":1507,"transactions":9,"vwap":1498},"2025-12-22",46.34,46.41,45800,{"date":1509,"open":383,"high":1465,"low":383,"close":771,"change":44,"percent_change":1510,"volume":813,"transactions":9,"vwap":771},"2025-12-19",2.2,{"date":1512,"open":921,"high":1513,"low":921,"close":1514,"change":524,"percent_change":1136,"volume":871,"transactions":9,"vwap":1514},"2025-12-18",45.55,45.4,{"date":1516,"open":723,"high":723,"low":887,"close":1517,"change":1296,"percent_change":1296,"volume":1518,"transactions":9,"vwap":1517},"2025-12-17",45.12,9900,{"date":1520,"open":327,"high":328,"low":337,"close":1517,"change":922,"percent_change":747,"volume":1521,"transactions":9,"vwap":1517},"2025-12-16",20600,{"date":1523,"open":590,"high":1071,"low":1524,"close":1031,"change":1112,"percent_change":1386,"volume":1525,"transactions":9,"vwap":1031},"2025-12-15",45.19,17400,{"date":1527,"open":1528,"high":1441,"low":1001,"close":1524,"change":1128,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1524},"2025-12-12",45.48,-0.75,29200,{"date":1532,"open":1514,"high":926,"low":581,"close":925,"change":993,"percent_change":1446,"volume":1533,"transactions":9,"vwap":925},"2025-12-11",19200,{"date":1535,"open":915,"high":909,"low":582,"close":581,"change":207,"percent_change":472,"volume":1536,"transactions":9,"vwap":581},"2025-12-10",30000,{"date":1538,"open":723,"high":1029,"low":723,"close":921,"change":1539,"percent_change":1089,"volume":945,"transactions":9,"vwap":921},"2025-12-09",0.55,{"date":1541,"open":327,"high":1542,"low":685,"close":1413,"change":238,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1413},"2025-12-08",45.11,-2.25,11500,{"date":1546,"open":497,"high":497,"low":1450,"close":1479,"change":1547,"percent_change":1548,"volume":1490,"transactions":9,"vwap":1479},"2025-12-05",0.14,0.31,{"date":1550,"open":851,"high":487,"low":851,"close":451,"change":1394,"percent_change":1119,"volume":1551,"transactions":9,"vwap":451},"2025-12-04",15800,{"date":1553,"open":706,"high":706,"low":1554,"close":868,"change":508,"percent_change":1555,"volume":1556,"transactions":9,"vwap":868},"2025-12-03",45.18,-1.33,17600,{"date":1558,"open":414,"high":414,"low":479,"close":997,"change":747,"percent_change":773,"volume":930,"transactions":9,"vwap":997},"2025-12-02",{"date":1560,"open":777,"high":777,"low":1371,"close":1371,"change":803,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1371},"2025-12-01",-0.65,4400,{"date":1564,"open":434,"high":1565,"low":413,"close":1506,"change":1339,"percent_change":370,"volume":1566,"transactions":9,"vwap":1506},"2025-11-28",46.48,2700,{"date":1568,"open":789,"high":1464,"low":789,"close":1569,"change":464,"percent_change":1570,"volume":911,"transactions":9,"vwap":1569},"2025-11-26",46.53,0.63,{"date":1572,"open":383,"high":837,"low":383,"close":793,"change":1573,"percent_change":1414,"volume":1574,"transactions":9,"vwap":793},"2025-11-25",0.27,14700,{"date":1576,"open":356,"high":1480,"low":997,"close":1577,"change":500,"percent_change":1112,"volume":858,"transactions":9,"vwap":1577},"2025-11-24",45.97,{"date":1579,"open":402,"high":412,"low":1484,"close":357,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":357},"2025-11-21",-0.74,-1.58,137800,{"date":1584,"open":1312,"high":1585,"low":1465,"close":816,"change":416,"percent_change":748,"volume":1586,"transactions":9,"vwap":816},"2025-11-20",47.099998,6900,{"date":1588,"open":1589,"high":1355,"low":1589,"close":1590,"change":1573,"percent_change":1436,"volume":1041,"transactions":9,"vwap":1590},"2025-11-19",46.84,46.94,{"date":1592,"open":1569,"high":801,"low":1593,"close":1594,"change":22,"percent_change":1595,"volume":1047,"transactions":9,"vwap":1594},"2025-11-18",46.52,46.67,-0.32,{"date":1597,"open":1355,"high":1347,"low":1331,"close":1331,"change":1300,"percent_change":524,"volume":1598,"transactions":9,"vwap":1331},"2025-11-17",27500,{"date":1600,"open":832,"high":1601,"low":832,"close":816,"change":1394,"percent_change":1602,"volume":1447,"transactions":9,"vwap":816},"2025-11-14",46.83,0.95,{"date":1604,"open":800,"high":843,"low":837,"close":837,"change":955,"percent_change":1052,"volume":1605,"transactions":9,"vwap":837},"2025-11-13",8300,{"date":1607,"open":801,"high":1608,"low":809,"close":1063,"change":760,"percent_change":863,"volume":1395,"transactions":9,"vwap":1063},"2025-11-12",46.79,{"date":1610,"open":442,"high":1611,"low":442,"close":1612,"change":928,"percent_change":1475,"volume":1219,"transactions":9,"vwap":1612},"2025-11-11",46.95,46.93,{"date":1614,"open":514,"high":434,"low":1319,"close":1615,"change":1405,"percent_change":1078,"volume":1616,"transactions":9,"vwap":1615},"2025-11-10",46.21,7200,{"date":1618,"open":1050,"high":1050,"low":487,"close":366,"change":669,"percent_change":993,"volume":1619,"transactions":9,"vwap":366},"2025-11-07",4700,{"date":1621,"open":732,"high":732,"low":1484,"close":404,"change":864,"percent_change":1622,"volume":1623,"transactions":9,"vwap":404},"2025-11-06",-1.72,8700,{"date":1625,"open":777,"high":1626,"low":777,"close":832,"change":121,"percent_change":1088,"volume":1627,"transactions":9,"vwap":832},"2025-11-05",46.71,9600,{"date":1629,"open":1370,"high":1304,"low":514,"close":1505,"change":472,"percent_change":1429,"volume":1630,"transactions":9,"vwap":1505},"2025-11-04",7100,{"date":1632,"open":1460,"high":1460,"low":1318,"close":1464,"change":993,"percent_change":550,"volume":1633,"transactions":9,"vwap":1464},"2025-11-03",12500,{"date":1635,"open":402,"high":1057,"low":402,"close":777,"change":1300,"percent_change":524,"volume":1247,"transactions":9,"vwap":777},"2025-10-31",{"date":1637,"open":992,"high":1057,"low":795,"close":413,"change":491,"percent_change":1210,"volume":1638,"transactions":9,"vwap":413},"2025-10-30",66600,{"date":1640,"open":1460,"high":816,"low":1318,"close":1471,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1471},"2025-10-29",-0.41,-0.88,45200,{"date":1645,"open":816,"high":1590,"low":816,"close":1601,"change":785,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1601},"2025-10-28",0.21,24600,{"date":1649,"open":1500,"high":1331,"low":1650,"close":1500,"change":1573,"percent_change":1436,"volume":1651,"transactions":9,"vwap":1500},"2025-10-27",46.61,5000,{"date":1653,"open":817,"high":843,"low":817,"close":800,"change":583,"percent_change":199,"volume":1518,"transactions":9,"vwap":800},"2025-10-24",{"date":1655,"open":1289,"high":1333,"low":771,"close":802,"change":1202,"percent_change":1656,"volume":1657,"transactions":9,"vwap":802},"2025-10-23",-1.27,14300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":65,"percent_change":845,"volume":1664,"transactions":9,"vwap":1663},"2025-10-22",47.26,47.44,47.07,47.24,19500,{"date":1666,"open":1370,"high":800,"low":1370,"close":1505,"change":397,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1505},"2025-10-21",-0.62,9200,{"date":1670,"open":1338,"high":807,"low":1318,"close":1377,"change":126,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1377},"2025-10-20",0.87,13700,{"date":1674,"open":497,"high":1313,"low":376,"close":1498,"change":387,"percent_change":131,"volume":1675,"transactions":9,"vwap":1498},"2025-10-17",12800,{"date":1677,"open":1050,"high":547,"low":404,"close":997,"change":785,"percent_change":779,"volume":1678,"transactions":9,"vwap":997},"2025-10-16",8900,{"date":1680,"open":479,"high":1365,"low":564,"close":1440,"change":37,"percent_change":1681,"volume":1060,"transactions":9,"vwap":1440},"2025-10-15",1.62,{"date":1683,"open":1012,"high":888,"low":1684,"close":1685,"change":259,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-14",44.88,45.040001,-0.77,12600,{"date":1689,"open":1071,"high":1071,"low":589,"close":1075,"change":1646,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1075},"2025-10-13",0.46,12000,{"date":1693,"open":739,"high":1072,"low":1694,"close":1554,"change":111,"percent_change":916,"volume":1695,"transactions":9,"vwap":1554},"2025-10-10",45.049999,24300,{"date":1697,"open":328,"high":328,"low":933,"close":1524,"change":1351,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1524},"2025-10-09",0.51,9100,{"date":1701,"open":880,"high":897,"low":686,"close":697,"change":583,"percent_change":426,"volume":1421,"transactions":9,"vwap":697},"2025-10-08",{"date":1703,"open":1051,"high":1385,"low":1542,"close":675,"change":1026,"percent_change":922,"volume":1447,"transactions":9,"vwap":675},"2025-10-07",{"date":1705,"open":328,"high":581,"low":591,"close":1524,"change":481,"percent_change":910,"volume":804,"transactions":9,"vwap":1524},"2025-10-06",{"date":1707,"open":675,"high":713,"low":327,"close":1517,"change":857,"percent_change":146,"volume":1687,"transactions":9,"vwap":1517},"2025-10-03",{"date":1709,"open":1025,"high":1025,"low":607,"close":880,"change":916,"percent_change":917,"volume":1710,"transactions":9,"vwap":880},"2025-10-02",11800,{"date":1712,"open":327,"high":1025,"low":697,"close":887,"change":141,"percent_change":928,"volume":971,"transactions":9,"vwap":887},"2025-10-01",{"date":1714,"open":685,"high":685,"low":258,"close":938,"change":1339,"percent_change":491,"volume":1037,"transactions":9,"vwap":938},"2025-09-30",{"date":1716,"open":268,"high":317,"low":258,"close":746,"change":1717,"percent_change":500,"volume":1130,"transactions":9,"vwap":746},"2025-09-29",0.01,{"date":1719,"open":941,"high":277,"low":279,"close":277,"change":472,"percent_change":1013,"volume":1490,"transactions":9,"vwap":277},"2025-09-26",{"date":1721,"open":933,"high":1685,"low":27,"close":697,"change":1722,"percent_change":1667,"volume":1105,"transactions":9,"vwap":697},"2025-09-25",-0.28,{"date":1724,"open":346,"high":1071,"low":1517,"close":328,"change":1264,"percent_change":883,"volume":1586,"transactions":9,"vwap":328},"2025-09-24",{"date":1726,"open":385,"high":385,"low":926,"close":479,"change":1429,"percent_change":1430,"volume":813,"transactions":9,"vwap":479},"2025-09-23",{"date":1728,"open":433,"high":794,"low":547,"close":367,"change":1013,"percent_change":1729,"volume":1730,"transactions":9,"vwap":367},"2025-09-22",-0.95,20100,{"date":1732,"open":1626,"high":1608,"low":800,"close":442,"change":785,"percent_change":779,"volume":979,"transactions":9,"vwap":442},"2025-09-19",{"date":1734,"open":843,"high":442,"low":789,"close":800,"change":426,"percent_change":1442,"volume":1735,"transactions":9,"vwap":800},"2025-09-18",40700,{"date":1737,"open":1608,"high":1065,"low":1608,"close":808,"change":1097,"percent_change":844,"volume":1060,"transactions":9,"vwap":808},"2025-09-17",{"date":1739,"open":758,"high":1359,"low":758,"close":1304,"change":1394,"percent_change":1740,"volume":1574,"transactions":9,"vwap":1304},"2025-09-16",0.96,{"date":1742,"open":487,"high":547,"low":487,"close":759,"change":151,"percent_change":1743,"volume":1586,"transactions":9,"vwap":759},"2025-09-15",0.77,{"date":1745,"open":393,"high":356,"low":564,"close":1045,"change":500,"percent_change":1112,"volume":1443,"transactions":9,"vwap":1045},"2025-09-12",{"date":1747,"open":933,"high":452,"low":933,"close":1451,"change":916,"percent_change":917,"volume":1378,"transactions":9,"vwap":1451},"2025-09-11",{"date":1749,"open":346,"high":452,"low":346,"close":1045,"change":65,"percent_change":1750,"volume":852,"transactions":9,"vwap":1045},"2025-09-10",2.01,{"date":1752,"open":1398,"high":337,"low":626,"close":277,"change":1753,"percent_change":1754,"volume":1022,"transactions":9,"vwap":277},"2025-09-09",-0.1,-0.22,{"date":1756,"open":268,"high":27,"low":268,"close":337,"change":1351,"percent_change":1757,"volume":1691,"transactions":9,"vwap":337},"2025-09-08",0.52,{"date":1759,"open":1398,"high":337,"low":338,"close":1760,"change":917,"percent_change":207,"volume":1761,"transactions":9,"vwap":1760},"2025-09-05",44.63,4100,{"date":1763,"open":258,"high":685,"low":942,"close":1764,"change":688,"percent_change":689,"volume":1079,"transactions":9,"vwap":1764},"2025-09-04",44.67,{"date":1766,"open":1767,"high":27,"low":656,"close":1413,"change":1690,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1413},"2025-09-03",44.84,1.04,15300,{"date":1771,"open":676,"high":1404,"low":676,"close":1101,"change":1548,"percent_change":1772,"volume":1668,"transactions":9,"vwap":1101},"2025-09-02",0.7,{"date":1774,"open":1775,"high":1775,"low":231,"close":975,"change":259,"percent_change":1343,"volume":1761,"transactions":9,"vwap":975},"2025-08-29",44.049999,{"date":1777,"open":1418,"high":245,"low":1257,"close":1094,"change":491,"percent_change":1202,"volume":1778,"transactions":9,"vwap":1094},"2025-08-28",13900,{"date":1780,"open":1781,"high":256,"low":1781,"close":256,"change":669,"percent_change":1573,"volume":1782,"transactions":9,"vwap":256},"2025-08-27",44.32,42900,{"date":1784,"open":609,"high":903,"low":636,"close":609,"change":1561,"percent_change":1785,"volume":1786,"transactions":9,"vwap":609},"2025-08-26",-1.44,50300,{"date":1788,"open":1051,"high":740,"low":666,"close":1524,"change":803,"percent_change":1245,"volume":1789,"transactions":9,"vwap":1524},"2025-08-25",16000,{"date":1791,"open":1554,"high":740,"low":1554,"close":1030,"change":785,"percent_change":779,"volume":1493,"transactions":9,"vwap":1030},"2025-08-22",{"date":1793,"open":1514,"high":1794,"low":590,"close":1075,"change":839,"percent_change":1795,"volume":1421,"transactions":9,"vwap":1075},"2025-08-21",45.46,-0.13,{"date":1797,"open":1071,"high":1794,"low":1385,"close":1071,"change":707,"percent_change":282,"volume":1623,"transactions":9,"vwap":1071},"2025-08-20",{"date":1799,"open":704,"high":1029,"low":1554,"close":714,"change":910,"percent_change":151,"volume":781,"transactions":9,"vwap":714},"2025-08-19",{"date":1801,"open":1685,"high":1031,"low":1685,"close":1554,"change":228,"percent_change":1802,"volume":1447,"transactions":9,"vwap":1554},"2025-08-18",0.94,{"date":1804,"open":277,"high":269,"low":1805,"close":277,"change":1548,"percent_change":1772,"volume":1378,"transactions":9,"vwap":277},"2025-08-15",44.57,{"date":1807,"open":862,"high":862,"low":1087,"close":244,"change":426,"percent_change":904,"volume":1808,"transactions":9,"vwap":244},"2025-08-14",6500,{"date":1810,"open":695,"high":752,"low":695,"close":266,"change":1811,"percent_change":532,"volume":951,"transactions":9,"vwap":266},"2025-08-13",0.19,{"date":1813,"open":636,"high":617,"low":1101,"close":256,"change":1547,"percent_change":1548,"volume":1814,"transactions":9,"vwap":256},"2025-08-12",48700,{"date":1816,"open":1404,"high":656,"low":657,"close":1817,"change":1252,"percent_change":899,"volume":1818,"transactions":9,"vwap":1817},"2025-08-11",44.52,13300,{"date":1820,"open":892,"high":862,"low":892,"close":288,"change":760,"percent_change":1466,"volume":1079,"transactions":9,"vwap":288},"2025-08-08",{"date":1822,"open":914,"high":268,"low":1817,"close":903,"change":121,"percent_change":550,"volume":1823,"transactions":9,"vwap":903},"2025-08-07",15000,{"date":1825,"open":255,"high":255,"low":246,"close":1418,"change":207,"percent_change":472,"volume":1574,"transactions":9,"vwap":1418},"2025-08-06",{"date":1827,"open":1760,"high":1760,"low":1408,"close":244,"change":707,"percent_change":121,"volume":1828,"transactions":9,"vwap":244},"2025-08-05",14600,{"date":1830,"open":255,"high":855,"low":1263,"close":1408,"change":22,"percent_change":1128,"volume":1831,"transactions":9,"vwap":1408},"2025-08-04",40600,{"date":1833,"open":1817,"high":855,"low":636,"close":245,"change":1386,"percent_change":679,"volume":1834,"transactions":9,"vwap":245},"2025-08-01",21200,{"date":1836,"open":609,"high":656,"low":636,"close":636,"change":1754,"percent_change":361,"volume":1837,"transactions":9,"vwap":636},"2025-07-31",26600,{"date":1839,"open":266,"high":266,"low":1817,"close":941,"change":1467,"percent_change":1840,"volume":1841,"transactions":9,"vwap":941},"2025-07-30",-1.78,81100,{"date":1843,"open":581,"high":1029,"low":581,"close":909,"change":1300,"percent_change":464,"volume":865,"transactions":9,"vwap":909},"2025-07-29",{"date":1845,"open":1075,"high":1075,"low":723,"close":589,"change":1561,"percent_change":1846,"volume":1847,"transactions":9,"vwap":589},"2025-07-28",-1.41,40400,{"date":1849,"open":1850,"high":402,"low":1440,"close":357,"change":1429,"percent_change":1430,"volume":1851,"transactions":9,"vwap":357},"2025-07-25",45.85,21500,{"date":1853,"open":1650,"high":1626,"low":777,"close":1057,"change":748,"percent_change":1452,"volume":945,"transactions":9,"vwap":1057},"2025-07-24",{"date":1855,"open":1608,"high":824,"low":1608,"close":1856,"change":838,"percent_change":839,"volume":1374,"transactions":9,"vwap":1856},"2025-07-23",46.91,{"date":1858,"open":1608,"high":1590,"low":1063,"close":1590,"change":760,"percent_change":863,"volume":971,"transactions":9,"vwap":1590},"2025-07-22",{"date":1860,"open":1325,"high":1861,"low":1325,"close":1862,"change":1573,"percent_change":1436,"volume":1863,"transactions":9,"vwap":1862},"2025-07-21",47.29,47.11,23900,{"date":1865,"open":808,"high":1866,"low":810,"close":1589,"change":1210,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1589},"2025-07-18",46.96,-1.22,22600,{"date":1870,"open":1871,"high":1872,"low":1312,"close":1873,"change":922,"percent_change":1259,"volume":1374,"transactions":9,"vwap":1873},"2025-07-17",47.18,47.43,47.42,{"date":1875,"open":1876,"high":1877,"low":1871,"close":1878,"change":1879,"percent_change":44,"volume":1047,"transactions":9,"vwap":1878},"2025-07-16",47.21,47.55,47.53,0.47,{"date":1881,"open":1663,"high":1882,"low":1312,"close":1883,"change":916,"percent_change":917,"volume":1884,"transactions":9,"vwap":1883},"2025-07-15",47.32,47.060001,16100,{"date":1886,"open":1887,"high":1888,"low":1459,"close":1889,"change":917,"percent_change":766,"volume":930,"transactions":9,"vwap":1889},"2025-07-14",47.0099983,47.13,47.080002,{"date":1891,"open":824,"high":825,"low":824,"close":1892,"change":370,"percent_change":1893,"volume":1130,"transactions":9,"vwap":1892},"2025-07-11",47.12,-0.55,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1259,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-10",47.2,47.41,47.38,-0.48,18600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":839,"percent_change":1795,"volume":1907,"transactions":9,"vwap":1906},"2025-07-09",47.6,47.86,47.51,47.61,15400,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":993,"percent_change":1539,"volume":749,"transactions":9,"vwap":1912},"2025-07-08",47.54,47.71,47.67,{"date":1914,"open":1912,"high":1912,"low":1915,"close":1897,"change":1006,"percent_change":1916,"volume":884,"transactions":9,"vwap":1897},"2025-07-07",47.31,-1.45,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":481,"percent_change":1035,"volume":1923,"transactions":9,"vwap":1922},"2025-07-03",47.98,48.13,47.91,48.11,5100,{"date":1925,"open":1919,"high":1926,"low":1927,"close":1928,"change":370,"percent_change":302,"volume":1929,"transactions":9,"vwap":1928},"2025-07-02",48.049999,47.78,48.040001,10100,{"date":1931,"open":1932,"high":175,"low":1920,"close":1933,"change":707,"percent_change":1351,"volume":1699,"transactions":9,"vwap":1933},"2025-07-01",48.32,48.3,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1405,"percent_change":1570,"volume":1940,"transactions":9,"vwap":1939},"2025-06-30",48.15,48.21,47.89,48.19,16600,{"date":1942,"open":1919,"high":1928,"low":1938,"close":1938,"change":1811,"percent_change":126,"volume":945,"transactions":9,"vwap":1938},"2025-06-27",{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1373,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-06-26",47.47,47.76,47.7,0.82,28200,{"date":1951,"open":1952,"high":1952,"low":1660,"close":1915,"change":922,"percent_change":1259,"volume":1953,"transactions":9,"vwap":1915},"2025-06-25",47.34,4300,{"date":1955,"open":824,"high":1877,"low":824,"close":1873,"change":228,"percent_change":1017,"volume":1956,"transactions":9,"vwap":1873},"2025-06-24",12900,{"date":1958,"open":771,"high":824,"low":771,"close":824,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":824},"2025-06-23",0.6,1.29,17500,{"date":1963,"open":800,"high":809,"low":1318,"close":771,"change":106,"percent_change":1300,"volume":1761,"transactions":9,"vwap":771},"2025-06-20",{"date":1965,"open":1966,"high":1966,"low":784,"close":1505,"change":559,"percent_change":22,"volume":979,"transactions":9,"vwap":1505},"2025-06-18",46.49,{"date":1968,"open":1969,"high":1969,"low":434,"close":1506,"change":1970,"percent_change":726,"volume":1574,"transactions":9,"vwap":1506},"2025-06-17",46.8,-0.63,{"date":1972,"open":1662,"high":1882,"low":1065,"close":1347,"change":1036,"percent_change":1973,"volume":1374,"transactions":9,"vwap":1347},"2025-06-16",0.71,{"date":1975,"open":1460,"high":1331,"low":442,"close":1626,"change":1976,"percent_change":982,"volume":1574,"transactions":9,"vwap":1626},"2025-06-13",-0.57,{"date":1978,"open":1876,"high":1979,"low":1888,"close":1980,"change":302,"percent_change":1452,"volume":1981,"transactions":9,"vwap":1980},"2025-06-12",47.3,47.28,21100,{"date":1983,"open":1984,"high":1921,"low":1946,"close":1985,"change":559,"percent_change":22,"volume":1986,"transactions":9,"vwap":1985},"2025-06-11",47.88,47.82,10400,{"date":1988,"open":1989,"high":24,"low":1947,"close":1938,"change":1547,"percent_change":464,"volume":749,"transactions":9,"vwap":1938},"2025-06-10",47.85,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1405,"percent_change":1570,"volume":1212,"transactions":9,"vwap":1995},"2025-06-09",47.56,47.81,47.45,47.75,{"date":1997,"open":1998,"high":1999,"low":1876,"close":1994,"change":271,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1994},"2025-06-06",47.37,47.46,1.48,14100,{"date":2003,"open":990,"high":1662,"low":1377,"close":1063,"change":1573,"percent_change":1436,"volume":1533,"transactions":9,"vwap":1063},"2025-06-05",{"date":2005,"open":1289,"high":1377,"low":1338,"close":1966,"change":2006,"percent_change":1006,"volume":2007,"transactions":9,"vwap":1966},"2025-06-04",-0.33,49600,{"date":2009,"open":1331,"high":1589,"low":1295,"close":1331,"change":1899,"percent_change":698,"volume":1699,"transactions":9,"vwap":1331},"2025-06-03",{"date":2011,"open":2012,"high":1979,"low":824,"close":1979,"change":126,"percent_change":2013,"volume":930,"transactions":9,"vwap":1979},"2025-06-02",47.16,0.85,{"date":2015,"open":1325,"high":2016,"low":1594,"close":1325,"change":1112,"percent_change":1386,"volume":1433,"transactions":9,"vwap":1325},"2025-05-30",46.97,{"date":2018,"open":1650,"high":808,"low":2019,"close":808,"change":228,"percent_change":65,"volume":2020,"transactions":9,"vwap":808},"2025-05-29",46.57,7900,{"date":2022,"open":778,"high":442,"low":772,"close":817,"change":916,"percent_change":917,"volume":2023,"transactions":9,"vwap":817},"2025-05-28",5400,{"date":2025,"open":778,"high":1289,"low":793,"close":800,"change":857,"percent_change":2026,"volume":1986,"transactions":9,"vwap":800},"2025-05-27",0.37,{"date":2028,"open":366,"high":1313,"low":366,"close":1313,"change":1088,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1313},"2025-05-23",1.18,3800,{"date":2032,"open":487,"high":497,"low":556,"close":1072,"change":1269,"percent_change":259,"volume":1923,"transactions":9,"vwap":1072},"2025-05-22",{"date":2034,"open":412,"high":837,"low":505,"close":366,"change":707,"percent_change":282,"volume":2035,"transactions":9,"vwap":366},"2025-05-21",23800,{"date":2037,"open":1365,"high":459,"low":926,"close":461,"change":773,"percent_change":2038,"volume":2039,"transactions":9,"vwap":461},"2025-05-20",-1.12,27200,{"date":2041,"open":383,"high":817,"low":383,"close":794,"change":910,"percent_change":151,"volume":2042,"transactions":9,"vwap":794},"2025-05-19",22300,{"date":2044,"open":732,"high":837,"low":538,"close":514,"change":733,"percent_change":158,"volume":1485,"transactions":9,"vwap":514},"2025-05-16",{"date":2046,"open":451,"high":402,"low":868,"close":1044,"change":1539,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1044},"2025-05-15",1.21,84900,{"date":2050,"open":1524,"high":1514,"low":591,"close":581,"change":146,"percent_change":2013,"volume":2051,"transactions":9,"vwap":581},"2025-05-14",11300,{"date":2053,"open":2054,"high":1524,"low":942,"close":1020,"change":1547,"percent_change":1548,"volume":2055,"transactions":9,"vwap":1020},"2025-05-13",44.73,22200,{"date":2057,"open":1404,"high":695,"low":257,"close":626,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":626},"2025-05-12",1.67,3.88,62100,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-05-09",43.060001,43.69,42.66,43.080002,1.45,3.48,24700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1581,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-05-08",42.95,41.52,41.63,-3.66,41600,{"date":2078,"open":235,"high":235,"low":2079,"close":2079,"change":302,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-07",43.21,-1.23,54900,{"date":2083,"open":2084,"high":2084,"low":647,"close":648,"change":1489,"percent_change":2085,"volume":1863,"transactions":9,"vwap":648},"2025-05-06",44.060001,-2.37,{"date":2087,"open":685,"high":2088,"low":258,"close":1413,"change":151,"percent_change":741,"volume":1956,"transactions":9,"vwap":1413},"2025-05-05",44.93,{"date":2090,"open":2091,"high":267,"low":657,"close":279,"change":1035,"percent_change":733,"volume":1884,"transactions":9,"vwap":279},"2025-05-02",44.58,{"date":2093,"open":1101,"high":862,"low":2094,"close":2095,"change":1547,"percent_change":141,"volume":813,"transactions":9,"vwap":2095},"2025-05-01",44.099998,44.31,{"date":2097,"open":657,"high":1398,"low":976,"close":882,"change":426,"percent_change":1320,"volume":2098,"transactions":9,"vwap":882},"2025-04-30",28100,{"date":2100,"open":1404,"high":626,"low":1418,"close":1805,"change":1097,"percent_change":1273,"volume":2101,"transactions":9,"vwap":1805},"2025-04-29",49100,{"date":2103,"open":1805,"high":1398,"low":2104,"close":881,"change":126,"percent_change":2105,"volume":1421,"transactions":9,"vwap":881},"2025-04-28",43.78,0.91,{"date":2107,"open":258,"high":258,"low":856,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-04-25",43.76,-1.3,-2.89,94200,{"date":2113,"open":1398,"high":1011,"low":1817,"close":1011,"change":1698,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1011},"2025-04-24",1.14,85800,{"date":2117,"open":861,"high":861,"low":2094,"close":1403,"change":1026,"percent_change":922,"volume":1485,"transactions":9,"vwap":1403},"2025-04-23",{"date":179,"open":938,"high":1684,"low":1403,"close":656,"change":1026,"percent_change":922,"volume":2119,"transactions":9,"vwap":656},50700]