[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTEK":3,"homepage-market-summary":25,"stock-historical-GTEK":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GTEK","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 Future Tech Leaders Equity ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},61.12,60.75,61.26,59.39,1.73,2.91,10019.647502,63.22,36.15,17606.49727788,92.2,1267,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},27.85,14380,5248624.31947,117.84,"2025-04-22",[177,180,189,199,210,221,232,243,253,262,273,283,293,304,315,325,335,344,354,365,375,386,396,405,415,425,436,447,457,467,477,486,496,507,518,526,537,547,558,566,576,587,597,607,618,628,637,648,659,669,679,689,700,709,719,730,740,748,757,766,774,780,788,796,804,813,822,830,838,847,854,862,870,878,887,895,903,911,918,925,932,940,949,957,965,974,982,988,995,1003,1011,1019,1025,1033,1042,1051,1058,1067,1075,1084,1092,1100,1107,1115,1120,1127,1134,1141,1148,1154,1163,1171,1180,1189,1196,1203,1210,1219,1227,1235,1242,1249,1256,1263,1271,1279,1285,1292,1301,1308,1316,1324,1333,1338,1345,1353,1361,1367,1375,1381,1390,1397,1404,1411,1418,1426,1434,1441,1447,1455,1461,1467,1473,1481,1489,1495,1502,1509,1515,1521,1528,1534,1543,1551,1558,1563,1572,1578,1585,1591,1598,1605,1614,1621,1627,1635,1640,1646,1654,1661,1666,1670,1677,1685,1692,1698,1705,1711,1718,1724,1732,1740,1748,1754,1760,1766,1773,1779,1786,1792,1799,1805,1812,1817,1823,1830,1836,1845,1853,1859,1866,1873,1878,1885,1890,1898,1904,1911,1920,1929,1937,1943,1949,1956,1962,1968,1974,1980,1987,1994,2001,2009,2017,2023,2029,2035,2040,2047,2052,2058,2062,2069,2075,2081,2088,2095,2100,2104,2110,2117,2124,2127,2135,2142,2149,2156,2163,2168,2174,2180,2182,2186,2194,2199,2206,2210,2216,2223,2230,2236,2244,2252,2259,2265,2271,2278,2285,2290,2296,2304,2312,2318,2325,2332,2338,2345,2352,2359,2366,2372,2379,2386,2393,2398,2404,2412,2418,2425,2429,2433,2439,2446,2451,2457,2465,2470,2476,2481,2486,2494,2500,2505,2511,2519,2528,2533,2539,2545,2552,2558,2564,2572,2579,2586,2590,2597,2603,2610,2617,2621,2629,2635,2641,2647,2654,2662,2668,2674,2682,2688,2696,2704,2711,2717,2724,2729,2733,2740,2746,2751,2755,2764,2771,2777,2783,2790,2796,2803,2810,2815,2822,2828,2832,2839,2845],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},187,61.0288,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":54,"volume":186,"transactions":187,"vwap":188},"2026-10-01",58.695,59.4,58.66,0.6997,6776.237789,114,58.9538,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",59,58.63,58.6903,-0.3827,-0.65,7852.600212,112,58.7903,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",58.94,59.12,58.58,59.073,0.5442,0.93,34876.174,131,59.0917,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",58.3,58.75,57.85,58.5288,-1.035,-1.74,10501.5382,211,58.2359,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",59.59,59.885,59.24,59.5638,0.7238,1.23,19483.4456,171,59.4737,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",58.685,59.17,58.4501,58.84,0.0677,0.12,14297.1048,151,58.74,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",59.41,58.45,58.7723,-0.8225,-1.38,31552.816394,175,58.7044,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":154,"volume":259,"transactions":260,"vwap":261},"2026-09-22",59.15,59.7,59.5948,0.4374,7075.488062,116,59.3088,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",58.33,59.31,58.05,59.1574,2.3699,4.17,12577.241686,172,58.7994,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",56.88,56.37,56.7875,0.4046,0.72,5555.383015,102,56.5919,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",56.44,56.25,56.3829,0.6893,1.24,21946.8154,97,56.3465,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",55.85,56.39,55.185,55.6936,0.7284,1.33,2935.7051,105,55.9059,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",55.2,55.37,54.786,54.9652,-0.3148,-0.57,4925.4212,95,55.0617,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",54.94,55.88,55.28,-1.5908,-2.8,8480.358228,115,55.4424,{"date":326,"open":275,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",56.99,56.77,56.8708,1.1664,2.09,2829.2654,120,56.9123,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":323,"vwap":343},"2026-09-10",55.8,56.4,55.7044,-1.1856,-2.08,3535.545164,56.1119,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",56.76,57.368,56.89,0.1599,0.28,6742.1066,751,57.1376,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",56.86,57.19,56.35,56.7301,-0.0442,-0.08,8591.977973,143,56.7013,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",56.47,56.8199,56.7743,0.5174,0.92,3359.7168,100,56.7031,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",56.07,56.43,55.52,56.2569,0.7469,1.35,4576.226806,104,55.9374,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":311,"volume":393,"transactions":394,"vwap":395},"2026-09-02",55.4909,55.6636,55.31,55.51,-0.32,10533.4598,182,55.47,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",56.59,55.83,-0.93,-1.64,3757.438095,98,56.0244,{"date":406,"open":407,"high":408,"low":409,"close":346,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",56.69,56.875,56.58,-0.3811,-0.67,2303.3487,118,56.6612,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",57.915,57.01,57.1411,-0.9949,-1.71,17375.004118,139,57.1868,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",58.04,58.2811,57.59,58.136,0.756,1.32,9666.1216,121,57.9749,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",56.91,57.45,56.74,57.38,0.6263,1.1,16212.314004,144,57.1215,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":260,"vwap":456},"2026-08-25",56.725,56.79,56.62,56.7537,0.9388,1.68,4701.6216,56.7274,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",56.38,55.4801,55.8149,-1.1451,-2.01,7601.100599,146,55.9161,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",57.56,56.7,56.96,-0.2257,-0.39,8542.664036,138,56.9615,{"date":478,"open":479,"high":480,"low":348,"close":481,"change":482,"percent_change":473,"volume":483,"transactions":484,"vwap":485},"2026-08-20",57.29,57.51,57.1857,-0.2224,19672.1836,198,57.1104,{"date":487,"open":214,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",57.985,57.21,57.4081,-0.5014,-0.87,6504.2316,127,57.4922,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",58.7,59.015,57.84,57.9095,-2.5908,-4.28,3873.054961,134,58.1542,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",60.53,61.08,60.2901,60.5003,0.7039,1.18,8684.8456,150,60.6523,{"date":519,"open":520,"high":520,"low":256,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":475,"vwap":525},"2026-08-14",60.27,59.7964,-0.1336,-0.22,13327.561469,60.0332,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",59.5,60.36,57.39,59.93,0.58,0.98,13337.6666,152,59.9908,{"date":538,"open":223,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",59.6799,59.3085,59.35,1.6721,2.9,25211.603274,206,59.4895,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",58.01,58.18,57.52,57.6779,0.1299,0.23,14700.6816,178,57.8362,{"date":559,"open":427,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":445,"vwap":565},"2026-08-10",58.19,57.548,-0.8411,-1.44,7400.47876,57.8174,{"date":567,"open":266,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",58.4,57.75,58.3891,1.3291,2.33,14305.91281,145,57.9905,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",56.78,57.8,56.75,57.06,-0.41,-0.71,14753.205,215,57.374,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",58.37,58.375,57.47,-0.4421,-0.76,11531.903746,169,57.9146,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",56.65,58.24,57.9121,2.9171,5.3,20424.4121,226,57.9638,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",53.75,55.086,53.63,54.995,1.095,2.03,8205.74979,142,54.6724,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",54.64,53.38,53.9,1.16,2.2,21286.3283,177,53.9688,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":178,"vwap":636},"2026-07-30",51.72,52.9,52.74,2.21,4.37,21474.438325,52.3902,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",52.02,52.31,50.06,50.53,-1.94,-3.7,79326.4063,687,51.4234,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",52.51,52.94,51.5175,52.47,-1.95,-3.58,45542.2333,179,52.6054,{"date":660,"open":390,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",55.3334,53.7575,54.42,-0.2906,-0.53,20503.937987,239,54.3567,{"date":670,"open":671,"high":379,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",55.35,54.5,54.7106,-0.8894,-1.6,58770.3093,943,54.9093,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":535,"vwap":688},"2026-07-23",55.38,55.765,55.01,55.6,-0.85,-1.51,8283.1053,55.3359,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",56.29,56.645,56.12,56.45,0.19,0.34,45401.84421,286,56.332,{"date":701,"open":691,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":219,"vwap":708},"2026-07-21",56.64,55.89,56.26,2.36,4.38,21566.2473,56.3282,{"date":710,"open":711,"high":712,"low":713,"close":622,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",54.69,54.87,53.89,-0.13,-0.24,102370.104596,871,54.3759,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",52.93,54.51,52.72,54.03,-1.02,-1.85,19114.396956,231,53.6169,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":556,"vwap":739},"2026-07-16",55.79,55.795,55.0443,55.05,-1.72,-3.03,17678.2843,55.4548,{"date":741,"open":742,"high":742,"low":318,"close":328,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",58.06,-0.75,-1.3,18335.350829,159,56.7714,{"date":749,"open":750,"high":751,"low":752,"close":551,"change":154,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",57.57,57.8747,57.33,1.3,10261.412774,156,57.5885,{"date":758,"open":759,"high":579,"low":760,"close":578,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",57.73,56.66,-2.6,-4.38,47192.5403,281,57.3572,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",59.46,58.91,59.38,-0.12,-0.2,13100,{"date":775,"open":770,"high":776,"low":770,"close":528,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":528},"2026-07-09",59.96,1.59,2.75,21500,{"date":781,"open":357,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-08",61.65,56.83,57.91,-0.088,-0.15,7300,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",58.54,57.66,57.998,-2.416,-4,13700,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-06",59.91,60.77,60.414,0.814,1.37,14300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",61.060001,61.57,59.099998,59.6,-2.15,-3.48,22100,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",62.060001,62.64,61.74,61.75,-1.132,-1.8,27400,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":76,"volume":829,"transactions":9,"vwap":827},"2026-06-30",61.53,62.94,61.49,62.882,1.882,49700,{"date":831,"open":529,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",61.18,59.27,61,1.367,2.29,20700,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",59.16,60.014999,58.8,59.633,-0.467,-0.78,10700,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":122,"volume":853,"transactions":9,"vwap":851},"2026-06-25",61.02,59.029999,60.099998,0.241,42800,{"date":855,"open":856,"high":857,"low":235,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",59.77,60.458,59.859,-0.288,-0.48,18500,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",59.69,60.9,60.147,-2.453,-3.92,7500,{"date":871,"open":872,"high":20,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",63,62.415,62.6,0.59,0.95,9100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",61.8,62.25,61.5,62.0099983,2.201,3.68,7900,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-17",60.84,61.07,59.809,0.184,0.31,122800,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",60.88,60.995,59.625,-1.605,-2.62,36100,{"date":904,"open":905,"high":906,"low":907,"close":906,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":906},"2026-06-15",60.57,61.23,60.41,2.496,4.25,11100,{"date":912,"open":212,"high":913,"low":212,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",58.905,58.734,0.089,0.15,1800,{"date":919,"open":398,"high":234,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-11",56.545,58.645,2.815,5.04,24000,{"date":926,"open":927,"high":928,"low":399,"close":399,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":399},"2026-06-10",57.040001,57.79,-1.756,-3.05,9200,{"date":933,"open":934,"high":935,"low":379,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-09",59.23,59.765,57.586,-0.444,-0.77,22300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-08",58.07,58.62,57.805,58.029999,1.377,2.43,27700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-05",58.995,56.36,56.653,-4.628,-7.55,26100,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",59.84,61.424,61.281,-0.044,-0.07,8200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-03",61.67,61.97,60.91,61.325,-0.257,-0.42,8600,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":77,"volume":981,"transactions":9,"vwap":979},"2026-06-02",60.68,61.635,60.615,61.582,0.812,20800,{"date":983,"open":984,"high":985,"low":191,"close":799,"change":986,"percent_change":947,"volume":987,"transactions":9,"vwap":799},"2026-06-01",59.44,60.96,1.444,29900,{"date":989,"open":770,"high":770,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",58.82,59.326,-0.134,-0.23,19300,{"date":996,"open":997,"high":998,"low":999,"close":768,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":768},"2026-05-28",58.36,59.63,58.12,0.915,1.56,43600,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-27",59.34,58.0099983,58.545,-0.322,-0.55,44500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-26",58.040001,58.99,58.867,2.607,4.63,15800,{"date":1020,"open":399,"high":1021,"low":399,"close":704,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":704},"2026-05-22",56.5,1.574,2.88,27600,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",53.7,54.779,54.686,1.148,2.14,6400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",52.62,53.6,52.54,53.538,1.452,2.79,5600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-19",51.69,52.5,51.24,52.085999,-0.959,-1.81,8800,{"date":1052,"open":622,"high":622,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-18",52.33,53.044998,-0.096,-0.18,12000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",53.25,53.71,52.75,53.141,-2.074,-3.76,19600,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-14",54.54,55.41,55.215,0.025,0.05,50700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",54.52,55.29,53.95,55.19,1.075,1.99,26000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":321,"volume":1091,"transactions":9,"vwap":1089},"2026-05-12",54.29,54.62,53.14,54.115,-1.557,20900,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",55.15,55.98,55.672,0.793,1.44,10500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":431,"percent_change":1106,"volume":779,"transactions":9,"vwap":1105},"2026-05-08",54.4,54.99,54.085999,54.879,1.4,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",55.09,53.98,54.123,-0.747,-1.36,23100,{"date":1116,"open":1117,"high":712,"low":1118,"close":712,"change":206,"percent_change":1119,"volume":846,"transactions":9,"vwap":712},"2026-05-06",54.38,54.155,1.72,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1124,"change":1125,"percent_change":17,"volume":1126,"transactions":9,"vwap":1124},"2026-05-05",53.2,53.97,53.94,0.916,20400,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":371,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",52.88,53.58,53.023998,0.481,16200,{"date":1135,"open":1136,"high":1088,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-01",52.38,52.543,0.227,0.43,10400,{"date":1142,"open":1143,"high":1053,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":773,"transactions":9,"vwap":1145},"2026-04-30",51.3,51.080002,52.316,1.984,3.94,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":102,"percent_change":239,"volume":1153,"transactions":9,"vwap":1152},"2026-04-29",50.38,50.099998,50.332,2600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-28",50.23,50.47,50.0050011,50.272,-0.68,-1.33,4900,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":869,"transactions":9,"vwap":1168},"2026-04-27",51.12,51.31,50.68,50.952,-0.195,-0.38,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",50.89,51.36,50.772,51.147,1.289,2.59,9500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",50.3,50.57,49.34,49.858,-1.071,-2.1,34400,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":947,"volume":1195,"transactions":9,"vwap":1193},"2026-04-22",50.63,51.049999,50.929,1.209,6800,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":786,"percent_change":1202,"volume":1099,"transactions":9,"vwap":1201},"2026-04-21",50,50.62,49.553,49.72,-0.3,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":876,"volume":1209,"transactions":9,"vwap":1207},"2026-04-20",49.33,49.9,49.87,0.47,5200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",49.2,49.5,49.080002,49.4,1.2,2.49,8400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":633,"volume":1226,"transactions":9,"vwap":1224},"2026-04-16",47.82,48.41,47.735,48.2,1.04,11600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":61,"volume":1234,"transactions":9,"vwap":1232},"2026-04-15",46.9,47.39,46.75,47.16,0.42,34600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1125,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-14",46.33,46.74,46.16,2,7200,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1032,"transactions":9,"vwap":1246},"2026-04-13",44.54,45.85,45.824,1.074,2.4,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1225,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",45,44.525,44.75,0.46,5500,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":743,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-09",44.67,44.2,44.29,-1.67,55200,{"date":1264,"open":1251,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",45.14,44.66,45.040001,2.83,6.7,164300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1209,"transactions":9,"vwap":1276},"2026-04-07",41.74,42.215,41.35,42.21,0.189,0.45,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":61,"volume":1153,"transactions":9,"vwap":1283},"2026-04-06",42.064999,41.88,42.021,0.373,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":473,"volume":1291,"transactions":9,"vwap":1289},"2026-04-02",40.060001,41.68,41.648,-0.162,15900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-01",41.61,42.22,41.582,41.81,0.91,2.22,4800,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",39.8,40.9,1.505,3.82,2800,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-30",40.12,39.24,39.395,-0.765,-1.9,6100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1162,"transactions":9,"vwap":1321},"2026-03-27",40.57,40.74,40.09,40.16,-0.84,-2.05,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-26",41.73,41.8,40.915,41,-1.65,-3.87,4400,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":875,"percent_change":1106,"volume":1337,"transactions":9,"vwap":1336},"2026-03-25",42.733,42.65,1500,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1153,"transactions":9,"vwap":1342},"2026-03-24",41.56,42.14,42.060001,-0.44,-1.04,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",41.99,42.61,42.5,1.583,3.87,3000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",42.26,40.61,40.917,-1.662,-3.9,5800,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":61,"volume":1307,"transactions":9,"vwap":1365},"2026-03-19",41.46,42.76,42.579,0.381,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":715,"volume":1374,"transactions":9,"vwap":1372},"2026-03-18",42.78,42.835,42.195,42.198,-0.102,2200,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":40,"volume":1179,"transactions":9,"vwap":1379},"2026-03-17",42.38,42.62,42.3,0.418,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-16",41.884,42.049999,41.805,41.882,1.232,3.03,4500,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":771,"volume":1396,"transactions":9,"vwap":1394},"2026-03-13",41.59,40.51,40.65,-0.05,16900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-12",41.6,40.7,-1.371,-3.26,4700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":1410,"volume":1389,"transactions":9,"vwap":1407},"2026-03-11",41.94,42.070999,41.877,0.223,0.53,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1255,"transactions":9,"vwap":1415},"2026-03-10",42.11,42.81,41.848,0.153,0.37,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1255,"transactions":9,"vwap":1423},"2026-03-09",40.15,41.82,40.11,41.695,0.755,1.84,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":492,"volume":1433,"transactions":9,"vwap":1431},"2026-03-06",41.19,41.27,40.75,40.94,-0.36,4000,{"date":1435,"open":1392,"high":1342,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-05",40.82,41.3,-0.86,-2.04,10000,{"date":1442,"open":1443,"high":1444,"low":1429,"close":1444,"change":1445,"percent_change":1446,"volume":1332,"transactions":9,"vwap":1444},"2026-03-04",41.7,42.16,0.858,2.08,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1179,"transactions":9,"vwap":1452},"2026-03-03",40.91,41.66,40,41.302,-2.208,-5.07,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":786,"volume":1460,"transactions":9,"vwap":1458},"2026-03-02",42.63,43.51,-0.066,9800,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":744,"volume":1041,"transactions":9,"vwap":1465},"2026-02-27",43.23,43.58,43.576,-0.574,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1056,"percent_change":582,"volume":1472,"transactions":9,"vwap":1470},"2026-02-26",44.11,44.15,43.81,2700,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-25",43.89,44.36,44.33,1.385,3.23,13500,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-24",42.44,42.99,42.945,1.105,2.64,17600,{"date":1490,"open":1378,"high":1378,"low":1297,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-23",41.84,-1.25,-2.9,15000,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1403,"transactions":9,"vwap":1499},"2026-02-20",42.52,43.3,43.09,0.5,1.17,{"date":1503,"open":1349,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1160,"volume":1508,"transactions":9,"vwap":1506},"2026-02-19",42.685,42.46,42.59,-0.29,14400,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":147,"percent_change":1514,"volume":1389,"transactions":9,"vwap":1513},"2026-02-18",42.64,43.32,42.88,0.82,{"date":1516,"open":1342,"high":1517,"low":1392,"close":1518,"change":1519,"percent_change":195,"volume":1520,"transactions":9,"vwap":1518},"2026-02-17",42.72,42.53,-0.28,13200,{"date":1522,"open":1523,"high":1524,"low":1347,"close":1414,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1414},"2026-02-13",42.07,42.824,0.7,1.66,2500,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1413,"change":743,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1413},"2026-02-12",43.099998,42.080002,-1.75,7100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-11",43,43.155,42.35,42.86,0.167,0.39,41500,{"date":1544,"open":1511,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-10",42.9,42.443,42.693,0.533,1.26,147900,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1444,"change":1556,"percent_change":1023,"volume":1557,"transactions":9,"vwap":1444},"2026-02-09",41.25,42.262,41.229,1.179,6300,{"date":1559,"open":1451,"high":1560,"low":1451,"close":1560,"change":1561,"percent_change":1562,"volume":1480,"transactions":9,"vwap":1560},"2026-02-06",40.981,1.784,4.55,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-05",39.97,40.084999,39.17,39.197,-0.977,-2.43,127900,{"date":1573,"open":1437,"high":1437,"low":143,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-04",40.174,-1.064,-2.58,38700,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":563,"volume":1584,"transactions":9,"vwap":1582},"2026-02-03",42.2,40.665,41.238,-0.602,3400,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1491,"change":137,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1491},"2026-02-02",41.47,42.23,0.77,2900,{"date":1592,"open":1593,"high":1594,"low":1587,"close":1595,"change":1596,"percent_change":1597,"volume":1389,"transactions":9,"vwap":1595},"2026-01-30",42.58,42.96,41.52,-1.096,-2.57,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1576,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",43.11,42.02,42.616,-1.129,8000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-28",43.69,43.78,43.52,43.745,0.368,0.85,5300,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1389,"transactions":9,"vwap":1618},"2026-01-27",43.040001,43.41,43.377,0.843,1.98,{"date":1622,"open":1505,"high":1511,"low":1538,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-26",42.534,0.353,0.84,16400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":132,"volume":1634,"transactions":9,"vwap":1632},"2026-01-23",41.92,42.27,41.75,42.181,0.276,3800,{"date":1636,"open":1601,"high":1601,"low":1637,"close":1638,"change":1639,"percent_change":777,"volume":1520,"transactions":9,"vwap":1638},"2026-01-22",41.49,41.905,0.655,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1553,"change":122,"percent_change":533,"volume":1645,"transactions":9,"vwap":1553},"2026-01-21",41.12,41.38,40.85,18200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1644,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1644},"2026-01-20",40.8,41.224,40.69,-0.993,-2.37,20500,{"date":1655,"open":1656,"high":1523,"low":1657,"close":1658,"change":1659,"percent_change":117,"volume":1660,"transactions":9,"vwap":1658},"2026-01-16",41.97,41.72,41.843,0.103,49600,{"date":1662,"open":1663,"high":1664,"low":1273,"close":1273,"change":142,"percent_change":371,"volume":1665,"transactions":9,"vwap":1273},"2026-01-15",41.91,42.18,5900,{"date":1667,"open":1637,"high":1637,"low":1642,"close":1668,"change":972,"percent_change":1669,"volume":869,"transactions":9,"vwap":1668},"2026-01-14",41.36,-1.01,{"date":1671,"open":1672,"high":1347,"low":1294,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-13",41.77,41.78,-0.466,-1.1,81700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-12",41.43,42.25,42.246,0.614,1.47,254000,{"date":1686,"open":1687,"high":1450,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1241,"transactions":9,"vwap":1689},"2026-01-09",41.39,41.102,41.632,0.398,0.97,{"date":1693,"open":1656,"high":1656,"low":1694,"close":1695,"change":1696,"percent_change":421,"volume":1697,"transactions":9,"vwap":1695},"2026-01-08",41.121,41.234,-0.717,6000,{"date":1699,"open":1297,"high":1700,"low":1273,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-07",42.13,41.951,0.075,0.18,5700,{"date":1706,"open":1595,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":777,"volume":1710,"transactions":9,"vwap":1707},"2026-01-06",41.876,41.42,0.656,11200,{"date":1712,"open":1713,"high":1275,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-05",40.95,41.22,0.71,1.75,83700,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1393,"change":1722,"percent_change":802,"volume":1723,"transactions":9,"vwap":1393},"2026-01-02",40.68,40.166,0.547,7800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-31",40.37,39.94,39.963,-0.367,-0.91,12100,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-12-30",40.4,40.5,40.33,0.045,0.11,1900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":137,"volume":1747,"transactions":9,"vwap":1745},"2025-12-29",40.07,40.35,39.99,40.285,0.13,14700,{"date":1749,"open":1750,"high":1750,"low":1320,"close":1751,"change":1752,"percent_change":1753,"volume":1403,"transactions":9,"vwap":1751},"2025-12-26",40.21,40.155,-0.035,-0.09,{"date":1755,"open":1756,"high":1757,"low":1742,"close":1757,"change":1758,"percent_change":1233,"volume":1759,"transactions":9,"vwap":1757},"2025-12-24",40.125,40.19,0.17,1200,{"date":1761,"open":1762,"high":1287,"low":1763,"close":1764,"change":1765,"percent_change":554,"volume":1099,"transactions":9,"vwap":1764},"2025-12-23",39.93,39.73,40.02,0.09,{"date":1767,"open":1768,"high":1727,"low":1769,"close":1762,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1762},"2025-12-22",39.92,39.88,0.48,1.22,3700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":1501,"volume":1604,"transactions":9,"vwap":1777},"2025-12-19",39.11,39.629,39.45,0.455,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1716,"volume":1332,"transactions":9,"vwap":1784},"2025-12-18",39.175,39.228,38.87,38.995,0.67,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":1557,"transactions":9,"vwap":1789},"2025-12-17",39.15,38.325,-0.655,-1.68,{"date":1793,"open":1794,"high":1567,"low":1795,"close":1796,"change":1056,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-16",39.082001,38.873,38.98,-0.46,4300,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1533,"transactions":9,"vwap":1802},"2025-12-15",39.95,39.16,-0.375,-0.95,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1613,"transactions":9,"vwap":1809},"2025-12-12",40.47,39.508,39.535,-1.165,-2.86,{"date":1813,"open":1814,"high":1644,"low":1815,"close":1400,"change":1816,"percent_change":665,"volume":1604,"transactions":9,"vwap":1400},"2025-12-11",40.55,40.45,-0.218,{"date":1818,"open":1819,"high":1329,"low":1820,"close":1821,"change":1822,"percent_change":1216,"volume":1759,"transactions":9,"vwap":1821},"2025-12-10",40.49,40.42,40.918,0.487,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":1829,"volume":1153,"transactions":9,"vwap":1827},"2025-12-09",40.31,40.52,40.431,0.081,0.2,{"date":1831,"open":1832,"high":1743,"low":1833,"close":1743,"change":1834,"percent_change":1835,"volume":1162,"transactions":9,"vwap":1743},"2025-12-08",40.192,40.175,0.01,0.02,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-05",40.17,40.513,40.080002,40.34,0.56,1.41,122200,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-04",39.9,39.634,39.78,-0.105,-0.26,51700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":1858,"percent_change":875,"volume":1480,"transactions":9,"vwap":1856},"2025-12-03",39.62,39.885,39.6,0.233,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":112,"volume":1374,"transactions":9,"vwap":1864},"2025-12-02",39.52,39.7,39.42,39.652,0.443,{"date":1867,"open":1868,"high":1868,"low":1802,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-01",39.29,39.209,-0.221,-0.56,800,{"date":1874,"open":1775,"high":1875,"low":1775,"close":1875,"change":1876,"percent_change":633,"volume":1877,"transactions":9,"vwap":1875},"2025-11-28",39.43,0.853,8700,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":964,"transactions":9,"vwap":1882},"2025-11-26",38.335,38.617,38.577,0.403,1.06,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":876,"volume":1527,"transactions":9,"vwap":1888},"2025-11-25",37.46,38.174,0.36,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-24",37.26,37.854,37.814,0.964,2.62,4200,{"date":1899,"open":1900,"high":1901,"low":21,"close":1902,"change":1903,"percent_change":1507,"volume":1396,"transactions":9,"vwap":1902},"2025-11-21",36.75,37.109,36.85,-0.108,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":1910,"volume":973,"transactions":9,"vwap":1908},"2025-11-20",38.61,38.75,36.958,-1.11,-2.92,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-19",38.029999,38.362,37.84,38.068001,-0.043,-0.11,6500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-11-18",38.049999,38.39,38.028,38.111,-0.509,-1.32,5100,{"date":1930,"open":1931,"high":1932,"low":1789,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-17",39.07,39.115,38.62,-0.544,-1.39,10200,{"date":1938,"open":1923,"high":1939,"low":1923,"close":1940,"change":1941,"percent_change":1753,"volume":1942,"transactions":9,"vwap":1940},"2025-11-14",39.541,39.164,-0.036,20300,{"date":1944,"open":1764,"high":1764,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1919,"transactions":9,"vwap":1946},"2025-11-13",39.060001,39.2,-0.985,-2.45,{"date":1950,"open":1951,"high":1951,"low":1320,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-12",40.325,40.185,-0.135,-0.33,3900,{"date":1957,"open":1958,"high":1819,"low":1959,"close":1960,"change":1871,"percent_change":1961,"volume":1557,"transactions":9,"vwap":1960},"2025-11-11",40.43,40.29,40.32,-1.37,{"date":1963,"open":1964,"high":1449,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":931,"transactions":9,"vwap":1965},"2025-11-10",40.41,40.88,0.87,2.17,{"date":1969,"open":1861,"high":1970,"low":1931,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-07",40.0099983,-0.14,-0.35,41700,{"date":1975,"open":1735,"high":1735,"low":1976,"close":1420,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1420},"2025-11-06",39.71,-0.436,-1.07,20000,{"date":1981,"open":1982,"high":1650,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-05",40.25,40.586,0.326,0.81,24800,{"date":1988,"open":1989,"high":1644,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1403,"transactions":9,"vwap":1991},"2025-11-04",40.56,40.255,40.26,-1.126,-2.72,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":142,"volume":2000,"transactions":9,"vwap":1998},"2025-11-03",41.79,41.334,41.386,0.156,5000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1731,"transactions":9,"vwap":2006},"2025-10-31",41.18,41.327,40.86,41.23,0.591,1.45,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":787,"transactions":9,"vwap":2014},"2025-10-30",40.77,41.049999,40.63,40.639,-0.521,-1.27,{"date":2018,"open":1437,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1738,"volume":1440,"transactions":9,"vwap":2021},"2025-10-29",41.4,41.084999,41.16,0.046,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":2028,"percent_change":1851,"volume":877,"transactions":9,"vwap":2027},"2025-10-28",41.07,41.21,41.114,-0.106,{"date":2030,"open":1329,"high":2031,"low":2032,"close":1714,"change":2033,"percent_change":1425,"volume":2034,"transactions":9,"vwap":1714},"2025-10-27",41.29,40.96,0.743,18400,{"date":2036,"open":1820,"high":2037,"low":1820,"close":2038,"change":2039,"percent_change":2008,"volume":1919,"transactions":9,"vwap":2038},"2025-10-24",40.585,40.477,0.577,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1847,"change":2045,"percent_change":2046,"volume":1665,"transactions":9,"vwap":1847},"2025-10-23",39.685,39.91,39.67,0.654,1.67,{"date":2048,"open":2049,"high":2049,"low":1796,"close":2050,"change":2051,"percent_change":1927,"volume":1460,"transactions":9,"vwap":2050},"2025-10-22",39.491,39.246,-0.524,{"date":2053,"open":1976,"high":1768,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1332,"transactions":9,"vwap":2055},"2025-10-21",39.631,39.77,-0.16,-0.4,{"date":2059,"open":2044,"high":2060,"low":2044,"close":1762,"change":2061,"percent_change":2008,"volume":931,"transactions":9,"vwap":1762},"2025-10-20",39.945,0.569,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":1739,"transactions":9,"vwap":2066},"2025-10-17",39.13,39.368,39.361,0.04,0.1,{"date":2070,"open":143,"high":143,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1508,"transactions":9,"vwap":2072},"2025-10-16",39.23,39.321,-0.084,-0.21,{"date":2076,"open":2077,"high":2044,"low":1775,"close":2078,"change":1233,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-15",39.41,39.405,1.08,4100,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":2086,"percent_change":2087,"volume":1300,"transactions":9,"vwap":2085},"2025-10-14",38.759,39.259,38.985,-0.58,-1.47,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1162,"transactions":9,"vwap":2092},"2025-10-13",39.57,39.44,39.565,1.135,2.95,{"date":2096,"open":1838,"high":1960,"low":2097,"close":2097,"change":217,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-10",38.43,-4.33,16100,{"date":2101,"open":1321,"high":1838,"low":1451,"close":1838,"change":2102,"percent_change":2103,"volume":931,"transactions":9,"vwap":1838},"2025-10-09",-0.126,-0.31,{"date":2105,"open":1727,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":2109,"volume":877,"transactions":9,"vwap":2106},"2025-10-08",40.296,39.895,0.766,1.94,{"date":2111,"open":1742,"high":1742,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-07",39.49,39.53,-0.679,-1.69,6200,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":1645,"transactions":9,"vwap":2121},"2025-10-06",40.040001,40.548,40.209,0.409,1.03,{"date":2125,"open":2107,"high":1762,"low":1849,"close":1303,"change":2126,"percent_change":2067,"volume":1557,"transactions":9,"vwap":1303},"2025-10-03",0.015,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1842,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-02",39.69,39.82,39.55,39.785,1.43,13000,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-01",38.97,39.225,0.215,0.55,3200,{"date":2143,"open":2144,"high":1788,"low":2145,"close":2146,"change":2147,"percent_change":361,"volume":2148,"transactions":9,"vwap":2146},"2025-09-30",39.029999,38.7,39.0099983,-0.03,29000,{"date":2150,"open":2151,"high":2064,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-09-29",38.88,39.040001,0.589,1.53,9000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1056,"volume":2162,"transactions":9,"vwap":2159},"2025-09-26",38.25,38.451,38.23,-0.069,8100,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":2074,"percent_change":2167,"volume":787,"transactions":9,"vwap":2166},"2025-09-25",38.064999,38.52,-0.54,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":1972,"percent_change":2173,"volume":1590,"transactions":9,"vwap":2172},"2025-09-24",38.935,38.69,38.73,-0.9,{"date":2175,"open":1777,"high":1777,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":1162,"transactions":9,"vwap":2177},"2025-09-23",39.02,39.080002,-0.47,-1.19,{"date":2181,"open":1311,"high":2131,"low":1946,"close":2131,"change":554,"percent_change":532,"volume":1195,"transactions":9,"vwap":2131},"2025-09-22",{"date":2183,"open":2184,"high":2077,"low":1946,"close":2185,"change":523,"percent_change":1871,"volume":973,"transactions":9,"vwap":2185},"2025-09-19",39.316,39.32,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-09-18",39.049999,39.68,39.54,0.864,2.23,13600,{"date":2195,"open":1907,"high":2196,"low":1923,"close":2197,"change":2198,"percent_change":715,"volume":795,"transactions":9,"vwap":2197},"2025-09-17",38.86,38.676,-0.094,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":117,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-16",38.72,38.77,38.44,0.65,20100,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2166,"change":893,"percent_change":1985,"volume":1099,"transactions":9,"vwap":2166},"2025-09-15",38.24,38.555,{"date":2211,"open":2208,"high":2212,"low":2213,"close":2214,"change":715,"percent_change":2215,"volume":1634,"transactions":9,"vwap":2214},"2025-09-12",38.272,38.07,38.21,-0.62,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":2061,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-11",38,38.5,38.45,1.5,12400,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":147,"volume":2229,"transactions":9,"vwap":2227},"2025-09-10",38.0099983,37.742,37.881,0.132,6600,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1255,"transactions":9,"vwap":2233},"2025-09-09",37.44,37.749,0.258,0.69,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":623,"volume":2243,"transactions":9,"vwap":2241},"2025-09-08",37.38,37.53,37.27,37.491,0.431,9300,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":331,"volume":2251,"transactions":9,"vwap":2249},"2025-09-05",36.88,37.25,36.728,37.060001,0.759,9900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":1770,"volume":2258,"transactions":9,"vwap":2255},"2025-09-04",36.14,36.301,35.801,0.175,3300,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":963,"volume":1352,"transactions":9,"vwap":2263},"2025-09-03",36.255,35.98,36.126,-0.024,{"date":2266,"open":2267,"high":21,"low":2268,"close":21,"change":2269,"percent_change":2270,"volume":917,"transactions":9,"vwap":21},"2025-09-02",36.011002,35.86,-0.413,-1.13,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1697,"transactions":9,"vwap":2275},"2025-08-29",36.78,36.49,36.563,-0.687,-1.84,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2247,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2247},"2025-08-28",36.58,37.31,0.965,2.66,11900,{"date":2286,"open":2262,"high":2287,"low":2262,"close":2288,"change":696,"percent_change":876,"volume":2289,"transactions":9,"vwap":2288},"2025-08-27",36.32,36.285,12500,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1254,"volume":1218,"transactions":9,"vwap":2294},"2025-08-26",36,35.77,35.945,0.166,{"date":2297,"open":2298,"high":2292,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-25",35.93,35.771,35.779,-0.156,-0.43,2100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-08-22",35.26,35.998,35.935,0.943,2.69,11400,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":786,"volume":1527,"transactions":9,"vwap":2316},"2025-08-21",35.09,35.099998,34.992,-0.051,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1332,"transactions":9,"vwap":2322},"2025-08-20",35.14,34.56,35.042999,-0.387,-1.09,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1113,"volume":1772,"transactions":9,"vwap":2330},"2025-08-19",35.718,35.825,35.4,35.43,-0.488,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2335,"change":2337,"percent_change":1884,"volume":1433,"transactions":9,"vwap":2335},"2025-08-18",35.75,35.918,35.74,0.378,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1702,"percent_change":2344,"volume":1772,"transactions":9,"vwap":2343},"2025-08-15",35.53,35.64,35.47,35.54,0.21,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":1300,"transactions":9,"vwap":2349},"2025-08-14",35.52,35.352,35.465,-0.345,-0.96,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":1738,"percent_change":893,"volume":2358,"transactions":9,"vwap":2357},"2025-08-13",35.84,35.861,35.7,35.81,13800,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2356,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2356},"2025-08-12",35.37,35.71,0.618,1.76,14600,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":1041,"transactions":9,"vwap":2369},"2025-08-11",35.21,35.082001,-0.374,-1.05,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":2377,"percent_change":1056,"volume":2378,"transactions":9,"vwap":2376},"2025-08-08",35.72,35.76,35.456,-0.064,2000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2347,"change":2384,"percent_change":2056,"volume":2385,"transactions":9,"vwap":2347},"2025-08-07",36.27,36.275,35.28,-0.057,6900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":2392,"volume":2099,"transactions":9,"vwap":2389},"2025-08-06",35.38,35.577,35.35,0.185,0.52,{"date":2394,"open":2334,"high":2334,"low":2395,"close":2396,"change":2397,"percent_change":685,"volume":787,"transactions":9,"vwap":2396},"2025-08-05",35.25,35.392,-0.303,{"date":2399,"open":2342,"high":2374,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":1360,"transactions":9,"vwap":2401},"2025-08-04",35.45,35.695,0.733,2.1,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":1209,"transactions":9,"vwap":2409},"2025-08-01",35.0099983,35.176,34.85,34.962,-0.759,-2.12,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2103,"percent_change":1438,"volume":2417,"transactions":9,"vwap":2416},"2025-07-31",36.0050011,36.16,35.721,1300,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2086,"volume":1460,"transactions":9,"vwap":2423},"2025-07-30",36.161,36.28,35.94,36.030998,-0.209,{"date":2426,"open":2427,"high":2427,"low":2254,"close":2428,"change":361,"percent_change":523,"volume":2080,"transactions":9,"vwap":2428},"2025-07-29",36.48,36.24,{"date":2430,"open":2287,"high":2431,"low":2432,"close":2287,"change":107,"percent_change":2147,"volume":1307,"transactions":9,"vwap":2287},"2025-07-28",36.35,36.205,{"date":2434,"open":2435,"high":2436,"low":2292,"close":2437,"change":554,"percent_change":2438,"volume":1919,"transactions":9,"vwap":2437},"2025-07-25",36.044998,36.39,36.33,0.64,{"date":2440,"open":2428,"high":2428,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-07-24",36.040001,36.099998,-0.215,-0.59,4600,{"date":2447,"open":2448,"high":2448,"low":2254,"close":2449,"change":2450,"percent_change":1842,"volume":1494,"transactions":9,"vwap":2449},"2025-07-23",36.34,36.315,0.203,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2456,"percent_change":1343,"volume":1731,"transactions":9,"vwap":2455},"2025-07-22",35.845,36.177,36.112,-0.161,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1829,"volume":2464,"transactions":9,"vwap":2462},"2025-07-21",36.36,36.435,36.263,36.273,0.071,3600,{"date":2466,"open":2415,"high":2381,"low":2467,"close":2468,"change":2469,"percent_change":142,"volume":2378,"transactions":9,"vwap":2468},"2025-07-18",36.07,36.202,0.136,{"date":2471,"open":2374,"high":2472,"low":2374,"close":2473,"change":2474,"percent_change":2475,"volume":1315,"transactions":9,"vwap":2473},"2025-07-17",36.109,36.066002,0.224,0.62,{"date":2477,"open":2334,"high":2478,"low":2479,"close":2478,"change":2480,"percent_change":554,"volume":1050,"transactions":9,"vwap":2478},"2025-07-16",35.842,35.49,0.082,{"date":2482,"open":2483,"high":2483,"low":2375,"close":2375,"change":2484,"percent_change":2068,"volume":2485,"transactions":9,"vwap":2375},"2025-07-15",35.9,0.034,3500,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":147,"volume":2493,"transactions":9,"vwap":2491},"2025-07-14",35.477,35.82,35.46,35.726,0.126,11000,{"date":2495,"open":2496,"high":2497,"low":2343,"close":2498,"change":2499,"percent_change":492,"volume":931,"transactions":9,"vwap":2498},"2025-07-11",35.66,35.69,35.6,-0.311,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":1978,"volume":1050,"transactions":9,"vwap":2503},"2025-07-10",36.2,35.911,-0.388,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":695,"volume":1955,"transactions":9,"vwap":2509},"2025-07-09",36.368,36.12,36.299,0.069,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":1241,"transactions":9,"vwap":2516},"2025-07-08",36.09,36.259,36.029999,36.23,0.245,0.68,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-07",36.13,36.18,35.965,35.985,-0.424,-1.16,5400,{"date":2529,"open":21,"high":2530,"low":21,"close":2531,"change":1785,"percent_change":2532,"volume":1897,"transactions":9,"vwap":2531},"2025-07-03",36.468,36.409,1.87,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2317,"percent_change":1971,"volume":1739,"transactions":9,"vwap":2538},"2025-07-02",35.73,35.8,35.661,35.739,{"date":2540,"open":2541,"high":2254,"low":2542,"close":2543,"change":1507,"percent_change":2544,"volume":2464,"transactions":9,"vwap":2543},"2025-07-01",35.95,35.501,35.79,-0.8,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":875,"volume":2551,"transactions":9,"vwap":2549},"2025-06-30",36.11,36.041,36.080002,0.212,1700,{"date":2553,"open":2292,"high":2513,"low":2554,"close":2555,"change":2556,"percent_change":714,"volume":2557,"transactions":9,"vwap":2555},"2025-06-27",35.731,35.868,-0.048,7000,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":1332,"transactions":9,"vwap":2561},"2025-06-26",35.68,35.916,0.406,1.14,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-25",35.67,35.44,35.51,0.024,0.07,9400,{"date":2573,"open":2574,"high":2575,"low":2574,"close":2576,"change":2577,"percent_change":2578,"volume":1255,"transactions":9,"vwap":2576},"2025-06-24",35,35.5,35.486,0.997,2.89,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1884,"volume":2464,"transactions":9,"vwap":2584},"2025-06-23",34.4,34.513,34.049999,34.489,0.361,{"date":2587,"open":2588,"high":2588,"low":2589,"close":2589,"change":2370,"percent_change":67,"volume":2222,"transactions":9,"vwap":2589},"2025-06-20",34.304,34.128,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":916,"volume":2551,"transactions":9,"vwap":2595},"2025-06-18",34.66,34.7,34.47,34.502,0.052,{"date":2598,"open":2592,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":972,"volume":1919,"transactions":9,"vwap":2601},"2025-06-17",34.69,34.361,34.45,-0.145,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2221,"volume":1584,"transactions":9,"vwap":2608},"2025-06-16",34.6,34.83,34.5,34.595,0.511,{"date":2611,"open":2612,"high":2613,"low":2583,"close":2614,"change":2615,"percent_change":2616,"volume":2258,"transactions":9,"vwap":2614},"2025-06-13",34.27,34.445,34.084,-0.526,-1.52,{"date":2618,"open":2321,"high":2619,"low":2321,"close":2620,"change":1072,"percent_change":2570,"volume":2000,"transactions":9,"vwap":2620},"2025-06-12",34.73,34.61,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":695,"volume":2628,"transactions":9,"vwap":2626},"2025-06-11",34.74,34.845,34.542,34.585,0.065,7700,{"date":2630,"open":2631,"high":2574,"low":2632,"close":2633,"change":2634,"percent_change":1056,"volume":2116,"transactions":9,"vwap":2633},"2025-06-10",34.62,34.43,34.52,-0.062,{"date":2636,"open":2626,"high":2637,"low":2638,"close":2638,"change":2639,"percent_change":696,"volume":2640,"transactions":9,"vwap":2638},"2025-06-09",34.662,34.582,0.116,1600,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":1410,"volume":1739,"transactions":9,"vwap":2645},"2025-06-06",34.37,34.509,34.466,0.181,{"date":2648,"open":2612,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1785,"volume":2653,"transactions":9,"vwap":2651},"2025-06-05",34.64,34.21,34.285,0.229,22600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-06-04",33.79,34.11,34.056,0.27,0.8,19900,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":2667,"percent_change":1625,"volume":2258,"transactions":9,"vwap":2666},"2025-06-03",33.56,33.84,33.786,0.281,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2671,"change":2673,"percent_change":84,"volume":1403,"transactions":9,"vwap":2671},"2025-06-02",33.07,33.505,33.040001,0.339,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":1738,"volume":2681,"transactions":9,"vwap":2679},"2025-05-30",32.955,33.169,32.754,33.166,0.036,7400,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2686,"change":1851,"percent_change":845,"volume":2687,"transactions":9,"vwap":2686},"2025-05-29",33.164,33.3,33.13,2400,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":786,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-05-28",33.49,33.94,33.25,33.39,-0.45,8300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2229,"transactions":9,"vwap":2701},"2025-05-27",33.214,33.646,33.15,33.54,0.583,1.77,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":2710,"volume":1162,"transactions":9,"vwap":2708},"2025-05-23",32.8,33.12,32.957,-0.203,-0.61,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2714,"change":2068,"percent_change":2716,"volume":1697,"transactions":9,"vwap":2714},"2025-05-22",32.96,33.16,32.080002,0.3,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2057,"percent_change":2723,"volume":1634,"transactions":9,"vwap":2722},"2025-05-21",33.17,33.53,32.98,33.060001,-1.2,{"date":2725,"open":2719,"high":2726,"low":2700,"close":2726,"change":2727,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-20",33.46,0,11700,{"date":2730,"open":2731,"high":2732,"low":2731,"close":2726,"change":771,"percent_change":1432,"volume":1360,"transactions":9,"vwap":2726},"2025-05-19",32.95,33.47,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1966,"volume":1798,"transactions":9,"vwap":2738},"2025-05-16",33.5,33.6,33.45,33.58,0.29,{"date":2741,"open":2742,"high":2743,"low":2742,"close":2744,"change":2745,"percent_change":1835,"volume":1300,"transactions":9,"vwap":2744},"2025-05-15",33.182,33.315,33.29,0.007,{"date":2747,"open":2693,"high":2732,"low":2748,"close":2749,"change":2750,"percent_change":696,"volume":1389,"transactions":9,"vwap":2749},"2025-05-14",33.185,33.283,0.113,{"date":2752,"open":2753,"high":2685,"low":2753,"close":2719,"change":1139,"percent_change":2754,"volume":2258,"transactions":9,"vwap":2719},"2025-05-13",32.75,1.31,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2760},"2025-05-12",32.66,32.85,32.364,32.74,1.305,4.15,22400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1170,"volume":1928,"transactions":9,"vwap":2769},"2025-05-09",31.67,31.88,31.36,31.435,-0.121,{"date":2772,"open":2773,"high":2774,"low":2768,"close":2775,"change":2776,"percent_change":2133,"volume":2557,"transactions":9,"vwap":2775},"2025-05-08",31.41,31.75,31.556,0.446,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1753,"percent_change":1507,"volume":1877,"transactions":9,"vwap":2782},"2025-05-07",31.0049992,31.15,30.752,31.11,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1972,"percent_change":1909,"volume":2789,"transactions":9,"vwap":2788},"2025-05-06",30.99,31.4,30.9,31.2,10300,{"date":2791,"open":2788,"high":2792,"low":2788,"close":2793,"change":2794,"percent_change":1525,"volume":2795,"transactions":9,"vwap":2793},"2025-05-05",31.645,31.55,0.22,11500,{"date":2797,"open":2798,"high":2799,"low":2780,"close":2800,"change":2801,"percent_change":2802,"volume":1584,"transactions":9,"vwap":2800},"2025-05-02",31.18,31.335,31.33,0.739,2.42,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":154,"volume":1723,"transactions":9,"vwap":2808},"2025-05-01",30.7,30.81,30.59,30.591,0.225,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2813,"change":2814,"percent_change":1056,"volume":1360,"transactions":9,"vwap":2813},"2025-04-30",29.87,30.366,-0.054,{"date":2816,"open":2817,"high":2818,"low":2817,"close":2819,"change":2820,"percent_change":147,"volume":2821,"transactions":9,"vwap":2819},"2025-04-29",30.15,30.606,30.42,0.105,10800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2825,"change":2827,"percent_change":1056,"volume":169,"transactions":9,"vwap":2825},"2025-04-28",30.27,30.315,30.135,-0.055,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2831,"change":1139,"percent_change":1098,"volume":1697,"transactions":9,"vwap":2831},"2025-04-25",29.79,30.37,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2838,"volume":821,"transactions":9,"vwap":2836},"2025-04-24",29.52,29.96,29.94,0.94,3.24,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2843,"change":2309,"percent_change":2844,"volume":2681,"transactions":9,"vwap":2843},"2025-04-23",29.14,29.535,29,3.36,{"date":175,"open":171,"high":2846,"low":171,"close":2847,"change":2848,"percent_change":154,"volume":1315,"transactions":9,"vwap":2847},28.315,28.056999,0.207]