[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEEM":3,"homepage-market-summary":30,"stock-historical-HEEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEEM","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},"iShares Currency Hedged MSCI Emerging Markets","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0755,0.457392,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.53,42.61,42.69,42.425,42.2652,0.2648,0.63,15919.144065,46.49,32.93,59556.772495328,70.8,3023,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.77,46766,17069593.123832,57.4,"2025-04-22",[182,185,194,204,215,226,237,246,256,265,276,287,297,308,318,329,340,349,360,371,380,391,401,411,420,430,438,446,456,465,472,480,489,500,510,518,525,533,542,553,563,574,585,593,603,613,623,634,644,652,663,673,683,691,702,713,722,731,738,745,751,759,765,772,781,790,798,806,812,821,828,836,844,851,859,866,875,883,890,897,902,907,913,921,930,937,945,952,959,966,974,981,989,997,1003,1009,1015,1022,1030,1035,1041,1046,1053,1060,1068,1075,1079,1086,1093,1099,1106,1113,1120,1129,1136,1144,1149,1158,1166,1173,1181,1190,1198,1206,1215,1223,1229,1236,1243,1251,1260,1266,1275,1282,1288,1294,1300,1308,1315,1322,1329,1336,1343,1349,1358,1365,1371,1378,1385,1392,1399,1405,1414,1419,1427,1435,1441,1447,1454,1461,1465,1472,1478,1486,1491,1499,1507,1512,1520,1525,1534,1541,1546,1552,1558,1562,1568,1573,1579,1584,1588,1594,1599,1605,1610,1616,1622,1627,1634,1641,1647,1654,1662,1668,1674,1682,1688,1694,1700,1706,1714,1720,1725,1731,1738,1744,1749,1754,1760,1766,1772,1777,1783,1788,1793,1798,1805,1810,1817,1824,1830,1834,1840,1848,1854,1862,1866,1872,1877,1883,1890,1895,1900,1904,1910,1916,1922,1927,1933,1939,1946,1952,1960,1967,1975,1982,1989,1997,2000,2006,2013,2020,2028,2035,2042,2049,2057,2064,2070,2075,2082,2088,2094,2102,2108,2115,2123,2130,2137,2142,2148,2155,2162,2169,2176,2181,2187,2192,2199,2206,2213,2219,2225,2231,2237,2241,2248,2252,2259,2264,2271,2277,2283,2289,2294,2301,2308,2315,2321,2327,2331,2338,2344,2350,2355,2363,2368,2374,2381,2388,2394,2400,2406,2411,2418,2424,2431,2436,2443,2448,2452,2456,2463,2470,2475,2483,2489,2494,2503,2510,2517,2525,2531,2537,2541,2546,2555,2560,2567,2573,2579,2587,2591,2597,2603,2608,2613,2617,2623,2630,2633,2636,2643,2648,2655,2660,2667,2674,2680,2687,2693,2699,2704,2711,2718],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},150,42.5228,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":107,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.18,42.3,41.97,0.0252,121238.188467,351,42.1706,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.32,42.03,42.24,-0.2446,-0.58,16262.0266,183,42.1998,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.44,42.5,42.155,42.4846,0.0938,0.22,11243.984316,132,42.3866,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",42.34,42.48,42.035,42.3908,-0.3992,-0.93,11589.3216,245,42.3668,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",42.72,42.9,42.605,42.79,0.305,0.72,19541.578124,157,42.7509,{"date":238,"open":19,"high":19,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",42.43,42.485,-0.255,-0.6,12810.807243,134,42.5123,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",43.16,42.64,42.74,-0.682,-1.57,21809.0103,122,42.7659,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",43.06,43.422,0.0759,0.18,18312.235041,149,43.3237,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",43.09,43.425,43.03,43.3461,0.9605,2.27,12177.0067,142,43.2181,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",42.33,42.4,42.14,42.3856,0.0806,0.19,15177.599478,126,42.2537,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",42.2,42.41,42.305,0.76,1.83,15811.3323,121,42.3328,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",41.725,42.57,41.395,41.545,0.061,0.15,26923.712479,174,41.947,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",41.66,41.36,41.484,-0.0131,-0.03,13431.759407,120,41.4774,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",41.52,41.74,41.37,41.4971,-0.9359,-2.21,13408.271278,203,41.5822,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",42.52,42.5497,42.36,42.433,0.443,1.06,11076.246676,103,42.4655,{"date":341,"open":289,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",42.2237,41.99,-0.76,-1.78,10989.211576,110,42.085,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",42.77,42.9129,42.65,42.75,-0.23,-0.54,115178.261798,185,42.798,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",43.04,43.1095,42.93,42.98,0.16,0.37,21940.145615,278,43,{"date":372,"open":188,"high":373,"low":188,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",42.91,42.82,0.5527,1.31,33947.8329,314,42.697,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",42,42.29,41.8,42.2673,0.0973,0.23,20130.050735,487,42.1225,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",42.09,42.17,41.94,0.09,0.21,66965.9634,310,42.063,{"date":402,"open":403,"high":206,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",42.1501,41.965,42.08,-0.2,-0.47,36379.462959,200,42.2936,{"date":412,"open":188,"high":239,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",42.045,42.28,-0.0365,-0.09,34045.798127,339,42.1977,{"date":421,"open":422,"high":249,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",42.62,42.22,42.3165,-0.2271,-0.53,9132.8854,131,42.4503,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":304,"volume":436,"transactions":274,"vwap":437},"2026-08-27",42.6,42.42,42.5436,0.0636,20236.5708,42.5198,{"date":439,"open":440,"high":432,"low":333,"close":218,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",42.49,0.1171,0.28,14818.6073,152,42.4627,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",42.16,42.3629,42.1473,0.7031,1.69,13457.102138,197,42.2635,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":460},"2026-08-24",41.91,41.53,41.6598,-0.6141,-1.45,16386.48504,160,{"date":466,"open":206,"high":440,"low":467,"close":467,"change":468,"percent_change":211,"volume":469,"transactions":470,"vwap":471},"2026-08-21",42.2739,0.0939,102229.895187,221,42.3588,{"date":473,"open":474,"high":475,"low":474,"close":187,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":413},"2026-08-20",41.87,42.215,0.4493,1.08,16962.860804,388,{"date":481,"open":197,"high":197,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",41.55,41.7307,0.2123,0.51,26752.450274,317,41.7989,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",41.92,42.04,40.99,41.5184,-1.1416,-2.68,43843.23246,277,41.543,{"date":501,"open":502,"high":267,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",42.73,42.641,42.66,0.29,0.68,16311.804796,290,42.8602,{"date":511,"open":504,"high":504,"low":512,"close":513,"change":514,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",42.21,42.37,0,43236.594602,499,42.3382,{"date":519,"open":289,"high":248,"low":289,"close":513,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",0.13,0.31,103498.4534,688,42.4843,{"date":526,"open":333,"high":333,"low":527,"close":198,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",42.11,0.6469,1.56,37814.946523,320,42.2175,{"date":534,"open":321,"high":535,"low":536,"close":537,"change":538,"percent_change":152,"volume":539,"transactions":540,"vwap":541},"2026-08-11",41.79,41.4872,41.5931,0.1431,57583.982615,627,41.638,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",41.42,41.57,41.2901,41.45,-0.28,-0.67,144268.437787,1087,41.4691,{"date":554,"open":555,"high":556,"low":557,"close":555,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",41.73,41.84,41.2601,0.33,0.8,220262.095257,2061,41.558,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",41.14,41.7,40.93,41.4,-0.46,-1.1,227279.9215,2064,41.5012,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",41.98,42.12,41.77,41.86,-0.14,-0.33,389448.711378,3706,41.9069,{"date":586,"open":587,"high":448,"low":545,"close":382,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",41.59,0.92,2.24,171319.075604,1836,41.8149,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":52,"volume":600,"transactions":601,"vwap":602},"2026-08-03",40.56,41.25,40.15,41.08,0.2,239825.793235,2604,40.6638,{"date":604,"open":605,"high":482,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",41.54,40.57,40.88,0.345,0.85,553135.604317,5512,40.9663,{"date":614,"open":615,"high":595,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",39.87,39.67,40.535,1.375,3.51,77898.903103,941,40.223,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",39.64,40.1,39.12,39.16,-0.94,-2.34,222861.179894,3561,39.5383,{"date":635,"open":636,"high":637,"low":638,"close":626,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",39.91,40.22,39.62,-0.815,-1.99,103764.490612,1551,39.8807,{"date":645,"open":311,"high":311,"low":646,"close":647,"change":648,"percent_change":127,"volume":649,"transactions":650,"vwap":651},"2026-07-27",40.46,40.915,0.1617,203289.6069,3315,40.907,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",41.21,41.27,40.69,40.7533,-0.8967,-2.15,141359.859717,3260,40.9686,{"date":664,"open":665,"high":458,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",41.6,41.38,41.65,-0.36,-0.86,412613.9999,4558,41.7133,{"date":674,"open":675,"high":577,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",41.76,41.72,42.01,-0.26,-0.62,285979.696482,2620,41.915,{"date":684,"open":343,"high":685,"low":675,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",42.27,1.25,3.05,151604.818412,1345,42.0505,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",41.26,41.685,40.96,41.02,0.02,0.05,362202.800228,4987,41.2209,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",40.3,41.33,40.08,41,-0.29,-0.7,475571.442377,5148,40.876,{"date":714,"open":566,"high":566,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",41.19,41.29,-1.0777,-2.54,117558.20949,2731,41.4662,{"date":723,"open":218,"high":724,"low":675,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",42.59,42.3677,-0.0323,-0.08,224037.0018,4887,42.3168,{"date":732,"open":448,"high":279,"low":197,"close":279,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",0.81,1.95,71342.418561,1208,42.1837,{"date":739,"open":577,"high":351,"low":587,"close":587,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",-1.64,-3.79,203694.234755,3043,41.9768,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":697,"percent_change":698,"volume":750,"transactions":9,"vwap":748},"2026-07-10",43.0099983,43.23,42.76,483900,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":558,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-09",43.13,43.28,42.92,43.21,0.77,335100,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":442,"percent_change":137,"volume":764,"transactions":9,"vwap":762},"2026-07-08",42.23,42.88,42.15,415800,{"date":766,"open":767,"high":768,"low":289,"close":432,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":432},"2026-07-07",42.71,42.99,-1.32,-3.01,617900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-06",43.67,44.67,43.62,43.92,1.326,3.11,370400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",43.175,43.57,42.099998,42.594,-0.976,-2.24,488700,{"date":791,"open":792,"high":793,"low":794,"close":784,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":784},"2026-07-01",43.64,44.09,43.49,-1.16,-2.59,203300,{"date":799,"open":800,"high":801,"low":802,"close":801,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":801},"2026-06-30",44.21,44.73,44.17,0.65,1.47,239500,{"date":807,"open":808,"high":809,"low":248,"close":809,"change":283,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-29",43.77,44.080002,0.43,182100,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",43.25,44.091,42.515,43.89,-0.37,-0.84,65100,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":52,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-25",44.94,44.029999,44.26,1.12,350900,{"date":829,"open":830,"high":831,"low":832,"close":808,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":808},"2026-06-24",43.98,44.099998,43.44,-0.05,-0.11,82000,{"date":837,"open":817,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",44.5,43.73,43.82,-2.5,-5.4,79900,{"date":845,"open":846,"high":25,"low":847,"close":848,"change":397,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-22",46.4,45.79,46.32,0.46,37500,{"date":852,"open":853,"high":854,"low":855,"close":854,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-06-18",45.64,46.11,45.545,1.67,3.76,44100,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":261,"volume":865,"transactions":9,"vwap":863},"2026-06-17",44.9,45.185,44.44,0.082,42900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",44.81,45.029999,43.96,44.358,-0.892,-1.97,42400,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-15",44.96,45.25,44.851,1.49,3.4,79200,{"date":884,"open":885,"high":817,"low":886,"close":887,"change":304,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",43.48,43.42,43.76,0.34,39800,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",42.297,43.61,1.7,4.06,33300,{"date":898,"open":899,"high":767,"low":458,"close":458,"change":200,"percent_change":900,"volume":901,"transactions":9,"vwap":458},"2026-06-10",42.38,-1.37,38800,{"date":903,"open":904,"high":904,"low":556,"close":440,"change":727,"percent_change":905,"volume":906,"transactions":9,"vwap":440},"2026-06-09",43.35,-0.19,17600,{"date":908,"open":250,"high":909,"low":910,"close":300,"change":911,"percent_change":82,"volume":912,"transactions":9,"vwap":300},"2026-06-08",42.78,42.54,0.564,24300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-05",43.36,41.935,42.0060005,-2.569,-5.76,14200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",44.25,44.68,44.11,44.575,-0.695,-1.54,58400,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":708,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-03",45.56,44.92,45.27,-0.64,13900,{"date":938,"open":939,"high":940,"low":941,"close":932,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2026-06-02",45.255,45.59,45.135,0.513,1.14,15000,{"date":946,"open":947,"high":934,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",44.55,45.047001,0.922,2.09,26900,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":147,"volume":958,"transactions":9,"vwap":956},"2026-05-29",44.27,44.075001,44.125,0.165,28900,{"date":960,"open":961,"high":962,"low":961,"close":870,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":870},"2026-05-28",43.6,44.12,-0.016,-0.04,251100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":107,"volume":973,"transactions":9,"vwap":971},"2026-05-27",44.18,44.22,43.795,43.976,0.026,25000,{"date":975,"open":776,"high":976,"low":961,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-26",44.19,43.95,1.457,3.43,102800,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":112,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-22",42.56,42.825,42.46,42.493,-0.02,5600,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",42.060001,42.645,42.503,0.223,0.53,7300,{"date":998,"open":555,"high":999,"low":1000,"close":414,"change":23,"percent_change":1001,"volume":1002,"transactions":9,"vwap":414},"2026-05-20",42.8,41.68,1.51,17300,{"date":1004,"open":654,"high":1005,"low":1006,"close":667,"change":1007,"percent_change":580,"volume":1008,"transactions":9,"vwap":667},"2026-05-19",41.93,41.16,-0.06,29000,{"date":1010,"open":280,"high":394,"low":1011,"close":1012,"change":355,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-18",41.565,41.71,-0.55,26300,{"date":1016,"open":1017,"high":1018,"low":384,"close":395,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":395},"2026-05-15",41.9,42.135,-1.362,-3.15,13700,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-14",43.044998,43.39,43.302,0.102,0.24,11000,{"date":1031,"open":351,"high":886,"low":18,"close":1032,"change":1033,"percent_change":272,"volume":1034,"transactions":9,"vwap":1032},"2026-05-13",43.2,0.96,137500,{"date":1036,"open":17,"high":1037,"low":491,"close":198,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":198},"2026-05-12",42.625,-1.205,-2.77,24100,{"date":1042,"open":268,"high":784,"low":748,"close":1043,"change":1044,"percent_change":147,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",43.445,0.164,10900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":292,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-08",42.96,43.295,43.281,1.79,9800,{"date":1054,"open":354,"high":373,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",42.47,42.521,-0.502,-1.17,11700,{"date":1061,"open":504,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",43.060001,41.43,43.022999,1.203,2.88,17200,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":506,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-05",41.62,42.040001,41.82,1.65,13600,{"date":1076,"open":1063,"high":1077,"low":565,"close":565,"change":1007,"percent_change":1078,"volume":1029,"transactions":9,"vwap":565},"2026-05-04",41.51,-0.15,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":505,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",41.049999,41.28,41.2,0.12,19700,{"date":1087,"open":1088,"high":715,"low":1089,"close":1090,"change":137,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-30",40.7,40.62,41.080002,1.63,62700,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":987,"percent_change":833,"volume":1098,"transactions":9,"vwap":1097},"2026-04-29",40.58,40.34,40.42,9000,{"date":1100,"open":1096,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-28",40.44,40.23,-0.4,-0.98,15300,{"date":1107,"open":1108,"high":567,"low":1109,"close":1110,"change":1111,"percent_change":396,"volume":1112,"transactions":9,"vwap":1110},"2026-04-27",40.87,40.75,40.84,0.037,10300,{"date":1114,"open":1115,"high":607,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",40.53,40.803,0.823,2.06,5300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",40.21,40.35,39.84,39.98,-0.73,-1.79,16700,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-22",40.31,40.71,0.71,1.77,3500,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-21",40.4,39.92,40,-0.44,-1.09,10600,{"date":1145,"open":1146,"high":1101,"low":1146,"close":1101,"change":1147,"percent_change":668,"volume":1148,"transactions":9,"vwap":1101},"2026-04-20",40.25,-0.145,7500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",40.55,40.9,40.495,40.585,0.627,1.57,18400,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":698,"volume":1165,"transactions":9,"vwap":1163},"2026-04-16",40.029999,40.084,39.86,39.958,0.018,14600,{"date":1167,"open":1168,"high":1169,"low":616,"close":1170,"change":283,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",39.8,40.02,39.94,0.48,84800,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1091,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",39.44,39.78,39.41,39.75,0.638,26700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-13",38.62,39.135,38.605,39.112,0.212,0.54,3700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1052,"transactions":9,"vwap":1195},"2026-04-10",38.93,39,38.74,38.9,0.14,0.36,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1201},"2026-04-09",38.47,38.76,38.27,-0.135,-0.35,22200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",38.94,38.97,38.46,38.895,2.005,5.44,80000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":283,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",36.81,40.49,36.472,36.89,0.07,16600,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1225,"change":1028,"percent_change":137,"volume":1228,"transactions":9,"vwap":1225},"2026-04-06",36.82,37.0050011,36.78,5800,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":668,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-04-02",36.13,36.63,36.58,-0.97,8100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":697,"percent_change":698,"volume":1242,"transactions":9,"vwap":1241},"2026-04-01",36.73,37.35,36.19,36.94,73600,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-31",35.86,36.96,36.92,1.275,3.58,89400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-30",35.81,36.060001,35.53,35.645,-0.205,-0.57,26000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":580,"percent_change":1265,"volume":996,"transactions":9,"vwap":1264},"2026-03-27",36.029999,36.12,35.85,-0.39,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-26",36.42,36.595,35.98,35.99,-1.138,-3.07,94800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1179,"percent_change":1281,"volume":1259,"transactions":9,"vwap":1280},"2026-03-25",37.040001,37.27,36.91,37.128,1.75,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":668,"percent_change":1104,"volume":1287,"transactions":9,"vwap":1286},"2026-03-24",36.35,36.755,36.49,65000,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":292,"percent_change":1293,"volume":1165,"transactions":9,"vwap":1292},"2026-03-23",36.62,37.09,36.85,2.11,{"date":1295,"open":1292,"high":1292,"low":1296,"close":1297,"change":1298,"percent_change":796,"volume":1299,"transactions":9,"vwap":1297},"2026-03-20",35.82,36.09,-0.96,41100,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-19",36.59,37.22,37.049999,-0.34,-0.91,9500,{"date":1309,"open":1310,"high":1311,"low":1303,"close":1312,"change":1265,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-18",37.72,37.82,37.39,-1.03,18600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":261,"percent_change":1171,"volume":1321,"transactions":9,"vwap":1320},"2026-03-17",37.84,37.91,37.76,37.78,7100,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1326,"change":159,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-16",37.51,37.695,37.6,2.01,89500,{"date":1330,"open":1331,"high":1331,"low":1285,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-13",37.19,36.86,0.04,0.11,3300,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1225,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1225},"2026-03-12",37.3,36.75,-1,-2.64,6400,{"date":1344,"open":1345,"high":1317,"low":1346,"close":1311,"change":366,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1311},"2026-03-11",37.65,37.58,0.42,20100,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-10",37.48,38.13,37.37,37.66,0.41,1.1,18000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1028,"percent_change":803,"volume":1364,"transactions":9,"vwap":1363},"2026-03-09",36.46,37.435,36.29,37.25,42000,{"date":1366,"open":1232,"high":1367,"low":1368,"close":1369,"change":406,"percent_change":356,"volume":1370,"transactions":9,"vwap":1369},"2026-03-06",37.185,36.6,37.0099983,36600,{"date":1372,"open":1373,"high":1374,"low":1339,"close":1375,"change":356,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",37.24,37.38,37.21,-1.43,140700,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":505,"percent_change":757,"volume":1384,"transactions":9,"vwap":1383},"2026-03-04",37.47,38,37.33,37.75,26500,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1127,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-03",39.6,36.84,37.46,-4.56,38400,{"date":1393,"open":1195,"high":1394,"low":1395,"close":1396,"change":581,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",39.328,38.86,39.25,-0.83,18300,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":727,"percent_change":406,"volume":1404,"transactions":9,"vwap":1403},"2026-02-27",39.39,39.65,39.58,11500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-26",39.89,39.935,39.36,39.66,-0.314,-0.79,12000,{"date":1415,"open":1160,"high":1416,"low":1162,"close":1417,"change":1418,"percent_change":159,"volume":920,"transactions":9,"vwap":1417},"2026-02-25",40.040001,39.974,0.294,{"date":1420,"open":1421,"high":1422,"low":1396,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",39.46,39.77,39.68,0.62,1.59,19500,{"date":1428,"open":1401,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-23",39.43,39.0099983,39.060001,-0.51,-1.29,10500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1438,"change":159,"percent_change":1440,"volume":1165,"transactions":9,"vwap":1438},"2026-02-20",38.78,39.57,38.75,1.91,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":964,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-19",38.54,38.83,-0.1,14800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":127,"percent_change":1453,"volume":1045,"transactions":9,"vwap":1452},"2026-02-18",38.66,38.99,38.64,38.87,1.04,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1200,"change":708,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1200},"2026-02-17",38.28,38.635,38.25,-0.75,30600,{"date":1462,"open":1463,"high":1201,"low":1463,"close":1201,"change":520,"percent_change":888,"volume":1464,"transactions":9,"vwap":1201},"2026-02-13",38.19,47400,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":905,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-12",39.09,38.463,38.63,-0.49,9200,{"date":1473,"open":1474,"high":1475,"low":1200,"close":1476,"change":127,"percent_change":1453,"volume":1477,"transactions":9,"vwap":1476},"2026-02-11",38.79,39.035,38.82,76200,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1333,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-10",38.53,38.559,38.375,38.42,0.1,29900,{"date":1487,"open":1488,"high":1480,"low":1488,"close":1489,"change":505,"percent_change":292,"volume":1490,"transactions":9,"vwap":1489},"2026-02-09",38.099998,38.38,127200,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-06",37.675,38.17,38.09,0.838,2.25,35000,{"date":1500,"open":1338,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-05",37.53,37.18,37.252,-0.161,-0.43,9400,{"date":1508,"open":1381,"high":1381,"low":1373,"close":1509,"change":1510,"percent_change":1511,"volume":1228,"transactions":9,"vwap":1509},"2026-02-04",37.413,-0.426,-1.13,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":142,"volume":1519,"transactions":9,"vwap":1517},"2026-02-03",37.98,37.99,37.49,37.839,0.119,12100,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1310,"change":396,"percent_change":1028,"volume":1524,"transactions":9,"vwap":1310},"2026-02-02",37.32,37.83,45200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-30",38.040001,38.07,37.56,37.63,-0.63,-1.65,104600,{"date":1535,"open":1536,"high":1443,"low":1537,"close":1538,"change":1539,"percent_change":426,"volume":1540,"transactions":9,"vwap":1538},"2026-01-29",38.43,37.87,38.26,-0.203,15700,{"date":1542,"open":1200,"high":1543,"low":1538,"close":1468,"change":1544,"percent_change":1545,"volume":1045,"transactions":9,"vwap":1468},"2026-01-28",38.48,0.333,0.87,{"date":1547,"open":1548,"high":1536,"low":1311,"close":1352,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1352},"2026-01-27",37.95,0.7,1.87,44300,{"date":1553,"open":1324,"high":1326,"low":1554,"close":1555,"change":1556,"percent_change":200,"volume":1557,"transactions":9,"vwap":1555},"2026-01-26",37.375,37.43,-0.22,33600,{"date":1559,"open":1353,"high":1383,"low":1560,"close":1345,"change":1084,"percent_change":142,"volume":1561,"transactions":9,"vwap":1345},"2026-01-23",37.34,20200,{"date":1563,"open":1555,"high":1564,"low":1565,"close":1501,"change":888,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1501},"2026-01-22",37.965,37.4,0.91,44700,{"date":1569,"open":1277,"high":1516,"low":1570,"close":1331,"change":1355,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1331},"2026-01-21",37.02,1.11,99300,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1227,"change":1578,"percent_change":1505,"volume":1222,"transactions":9,"vwap":1227},"2026-01-20",36.71,37.125,36.665,-0.16,{"date":1580,"open":1581,"high":1582,"low":1217,"close":1241,"change":727,"percent_change":1556,"volume":1583,"transactions":9,"vwap":1241},"2026-01-16",36.99,37.049,52600,{"date":1585,"open":1586,"high":1373,"low":1581,"close":1570,"change":505,"percent_change":1587,"volume":1413,"transactions":9,"vwap":1570},"2026-01-15",37,0.79,{"date":1589,"open":1339,"high":1590,"low":1591,"close":1238,"change":1592,"percent_change":1445,"volume":1593,"transactions":9,"vwap":1238},"2026-01-14",36.8,36.675,-0.036,8900,{"date":1595,"open":1220,"high":1220,"low":1596,"close":1597,"change":1598,"percent_change":426,"volume":912,"transactions":9,"vwap":1597},"2026-01-13",36.685,36.766,-0.195,{"date":1600,"open":1368,"high":1369,"low":1368,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-12",36.961,0.501,1.37,23100,{"date":1606,"open":1607,"high":1360,"low":1607,"close":1360,"change":397,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1360},"2026-01-09",36.3,0.58,13000,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":396,"percent_change":122,"volume":1615,"transactions":9,"vwap":1614},"2026-01-08",36.11,36.515,36.25,36500,{"date":1617,"open":1362,"high":1618,"low":1619,"close":1619,"change":1265,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-07",36.33,36.16,-1.07,154500,{"date":1623,"open":1624,"high":1368,"low":1624,"close":1625,"change":1347,"percent_change":1626,"volume":1157,"transactions":9,"vwap":1625},"2026-01-06",36.39,36.55,1.16,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1231,"change":810,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1231},"2026-01-05",36.07,36.18,35.92,1.2,139700,{"date":1635,"open":1636,"high":1296,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1105,"transactions":9,"vwap":1638},"2026-01-02",35.49,35.485,35.7,0.94,2.7,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":727,"percent_change":355,"volume":1646,"transactions":9,"vwap":1645},"2025-12-31",34.85,34.9,34.76,3600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":304,"volume":1653,"transactions":9,"vwap":1651},"2025-12-30",34.89,34.94,34.84,0.052,10700,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":678,"volume":1661,"transactions":9,"vwap":1659},"2025-12-29",34.74,34.8,34.67,34.788,-0.092,28100,{"date":1663,"open":1658,"high":1664,"low":1665,"close":1664,"change":142,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-26",34.88,34.66,0.93,10000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":727,"percent_change":355,"volume":1673,"transactions":9,"vwap":1672},"2025-12-24",34.63,34.68,34.56,1800,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-12-23",34.46,34.73,34.64,-0.42,-1.2,20500,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1685,"change":1686,"percent_change":52,"volume":1687,"transactions":9,"vwap":1685},"2025-12-22",34.91,35.060001,0.17,6100,{"date":1689,"open":1656,"high":1690,"low":1691,"close":1649,"change":558,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1649},"2025-12-19",34.939,34.72,0.95,7600,{"date":1695,"open":1670,"high":1696,"low":1697,"close":1672,"change":1698,"percent_change":336,"volume":1699,"transactions":9,"vwap":1672},"2025-12-18",34.77,34.53,0.364,10100,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":356,"volume":1321,"transactions":9,"vwap":1704},"2025-12-17",34.51,34.19,34.196,-0.184,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1204,"volume":1713,"transactions":9,"vwap":1711},"2025-12-16",34.41,34.43,34.29,34.38,-0.12,11900,{"date":1715,"open":1645,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":406,"volume":1719,"transactions":9,"vwap":1717},"2025-12-15",34.81,34.5,-0.07,12800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1305,"percent_change":1234,"volume":1724,"transactions":9,"vwap":1723},"2025-12-12",35.3,34.57,8600,{"date":1726,"open":1644,"high":1727,"low":1728,"close":1684,"change":834,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1684},"2025-12-11",35.040001,34.775,-0.31,11300,{"date":1732,"open":1733,"high":1734,"low":1651,"close":1735,"change":1736,"percent_change":1737,"volume":1540,"transactions":9,"vwap":1735},"2025-12-10",35.11,35.2,35.02,0.3,0.86,{"date":1739,"open":1740,"high":1741,"low":1671,"close":1691,"change":355,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1691},"2025-12-09",34.7,34.799,-0.66,8400,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1718,"percent_change":406,"volume":1646,"transactions":9,"vwap":1748},"2025-12-08",34.98,34.83,34.95,{"date":1750,"open":1751,"high":1752,"low":1748,"close":1735,"change":122,"percent_change":233,"volume":1753,"transactions":9,"vwap":1735},"2025-12-05",35,35.15,55200,{"date":1755,"open":1756,"high":1696,"low":1757,"close":1696,"change":1758,"percent_change":147,"volume":1759,"transactions":9,"vwap":1696},"2025-12-04",34.61,34.58,0.131,9700,{"date":1761,"open":1723,"high":1678,"low":1762,"close":1763,"change":1764,"percent_change":834,"volume":1765,"transactions":9,"vwap":1763},"2025-12-03",34.49,34.639,-0.037,51500,{"date":1767,"open":1658,"high":1768,"low":1757,"close":1769,"change":1770,"percent_change":698,"volume":1771,"transactions":9,"vwap":1769},"2025-12-02",34.71,34.676,0.017,6500,{"date":1773,"open":1756,"high":1728,"low":1757,"close":1774,"change":1775,"percent_change":1776,"volume":1609,"transactions":9,"vwap":1774},"2025-12-01",34.659,0.005,0.01,{"date":1778,"open":1723,"high":1658,"low":1723,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-11-28",34.654,0.095,0.27,800,{"date":1784,"open":1697,"high":1785,"low":1709,"close":1786,"change":1787,"percent_change":1549,"volume":1321,"transactions":9,"vwap":1786},"2025-11-26",34.6,34.559,0.239,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1791,"change":697,"percent_change":107,"volume":1724,"transactions":9,"vwap":1791},"2025-11-25",34.14,34.32,34.113,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1796,"change":127,"percent_change":1797,"volume":1693,"transactions":9,"vwap":1796},"2025-11-24",34.0099983,34.3,1.18,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":514,"percent_change":514,"volume":1804,"transactions":9,"vwap":1803},"2025-11-21",33.71,34.069,33.59,33.9,5000,{"date":1806,"open":1774,"high":1774,"low":1803,"close":1803,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1803},"2025-11-20",-0.423,-1.23,5400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":580,"volume":1189,"transactions":9,"vwap":1815},"2025-11-19",34.322,34.433,34.245,34.323,-0.049,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":200,"volume":1823,"transactions":9,"vwap":1821},"2025-11-18",34.26,34.48,34.372,-0.201,35400,{"date":1825,"open":1665,"high":1664,"low":1826,"close":1827,"change":1828,"percent_change":242,"volume":1829,"transactions":9,"vwap":1827},"2025-11-17",34.44,34.573,-0.208,7900,{"date":1831,"open":1676,"high":1746,"low":1676,"close":1832,"change":1833,"percent_change":1103,"volume":1506,"transactions":9,"vwap":1832},"2025-11-14",34.781,-0.138,{"date":1835,"open":1836,"high":1836,"low":1664,"close":1837,"change":1838,"percent_change":1313,"volume":1839,"transactions":9,"vwap":1837},"2025-11-13",35.35,34.919,-0.362,14900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":-6,"volume":1847,"transactions":9,"vwap":1845},"2025-11-12",35.28,35.33,35.26,35.281,-0.001,2000,{"date":1849,"open":1850,"high":1851,"low":1733,"close":1852,"change":303,"percent_change":1686,"volume":1853,"transactions":9,"vwap":1852},"2025-11-11",35.19,35.315,35.282,3000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1857},"2025-11-10",35.09,35.221,34.99,0.61,1.76,10800,{"date":1863,"open":1864,"high":1865,"low":1703,"close":1865,"change":1203,"percent_change":1265,"volume":996,"transactions":9,"vwap":1865},"2025-11-07",34.54,34.611,{"date":1867,"open":1746,"high":1746,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1029,"transactions":9,"vwap":1869},"2025-11-06",34.625,34.746,-0.228,-0.65,{"date":1873,"open":1644,"high":1874,"low":1644,"close":1875,"change":1876,"percent_change":757,"volume":1148,"transactions":9,"vwap":1875},"2025-11-05",35.0099983,34.974,0.267,{"date":1878,"open":1684,"high":1748,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-04",34.707,-0.568,-1.61,12900,{"date":1884,"open":1885,"high":1843,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1434,"transactions":9,"vwap":1887},"2025-11-03",35.32,35.185,35.275,0.291,0.83,{"date":1891,"open":1751,"high":1751,"low":1892,"close":1893,"change":963,"percent_change":833,"volume":1894,"transactions":9,"vwap":1893},"2025-10-31",34.87,34.984,11600,{"date":1896,"open":1897,"high":1898,"low":1751,"close":1751,"change":1899,"percent_change":1313,"volume":1809,"transactions":9,"vwap":1751},"2025-10-30",35.049999,35.23,-0.365,{"date":1901,"open":1636,"high":1636,"low":1844,"close":1902,"change":387,"percent_change":803,"volume":1903,"transactions":9,"vwap":1902},"2025-10-29",35.365,4600,{"date":1905,"open":1858,"high":1906,"low":1748,"close":1907,"change":1908,"percent_change":1909,"volume":850,"transactions":9,"vwap":1907},"2025-10-28",35.17,35.135,-0.059,-0.17,{"date":1911,"open":1850,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1692,"volume":1342,"transactions":9,"vwap":1914},"2025-10-27",35.211,35.124,35.194,0.331,{"date":1917,"open":1918,"high":1919,"low":1651,"close":1920,"change":1921,"percent_change":23,"volume":1667,"transactions":9,"vwap":1920},"2025-10-24",34.882,34.92,34.863,0.217,{"date":1923,"open":1924,"high":1671,"low":1924,"close":1925,"change":1926,"percent_change":1545,"volume":1687,"transactions":9,"vwap":1925},"2025-10-23",34.55,34.646,0.298,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":834,"volume":1804,"transactions":9,"vwap":1931},"2025-10-22",34.59,34.24,34.348,-0.038,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":344,"volume":1938,"transactions":9,"vwap":1936},"2025-10-21",34.52,34.386,-0.265,5900,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":1945,"volume":1653,"transactions":9,"vwap":1943},"2025-10-20",34.506,34.729,34.651,0.461,1.35,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1703,"change":1951,"percent_change":727,"volume":1446,"transactions":9,"vwap":1703},"2025-10-17",34.17,34.25,34.11,-0.028,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1052,"transactions":9,"vwap":1957},"2025-10-16",34.21,34.395,34.2,34.218,0.171,0.5,{"date":1961,"open":1962,"high":1792,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1693,"transactions":9,"vwap":1964},"2025-10-15",34.029999,33.93,34.047001,0.47,1.4,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-10-14",33.54,33.73,33.577,-0.303,-0.89,4100,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":66,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-13",33.86,33.989,33.88,2.73,4200,{"date":1983,"open":1984,"high":1956,"low":26,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-10-10",34.179,32.98,-1.123,-3.29,30400,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-10-09",34.4,34.061001,34.103,-0.311,-0.9,7000,{"date":1998,"open":1819,"high":1999,"low":1819,"close":1999,"change":1876,"percent_change":132,"volume":988,"transactions":9,"vwap":1999},"2025-10-08",34.414,{"date":2001,"open":1711,"high":1711,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-07",34.147,-0.243,-0.71,3200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1686,"percent_change":1959,"volume":2012,"transactions":9,"vwap":2011},"2025-10-06",34.408,34.429,34.37,34.39,11800,{"date":2014,"open":2015,"high":2016,"low":1703,"close":2017,"change":2018,"percent_change":2019,"volume":1189,"transactions":9,"vwap":2017},"2025-10-03",34.31,34.33,34.22,0.089,0.26,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2023},"2025-10-02",34.121,34.131,34.060001,0.205,0.6,5500,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":2034,"volume":1135,"transactions":9,"vwap":2032},"2025-10-01",33.81,33.95,33.926,0.276,0.82,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":1355,"volume":2041,"transactions":9,"vwap":2038},"2025-09-30",33.62,33.65,33.55,0.138,44200,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":609,"volume":1506,"transactions":9,"vwap":2047},"2025-09-29",33.56,33.629,33.48,33.512,0.283,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":426,"volume":2056,"transactions":9,"vwap":2054},"2025-09-26",33.040001,33.245,32.77,33.229,-0.177,3900,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":1556,"volume":2063,"transactions":9,"vwap":2061},"2025-09-25",33.33,33.418,33.406,-0.072,4900,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":580,"volume":2069,"transactions":9,"vwap":2067},"2025-09-24",33.61,33.478,-0.046,4700,{"date":2071,"open":2072,"high":1800,"low":2073,"close":2073,"change":2074,"percent_change":261,"volume":1981,"transactions":9,"vwap":2073},"2025-09-23",33.674,33.524,0.059,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":2080,"percent_change":2081,"volume":1119,"transactions":9,"vwap":2079},"2025-09-22",33.31,33.49,33.465,0.146,0.44,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":1007,"volume":1847,"transactions":9,"vwap":2086},"2025-09-19",33.349,33.37,33.319,-0.021,{"date":2089,"open":2059,"high":2090,"low":2077,"close":2091,"change":2092,"percent_change":727,"volume":2093,"transactions":9,"vwap":2091},"2025-09-18",33.365,33.34,-0.027,2500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":888,"volume":2101,"transactions":9,"vwap":2099},"2025-09-17",33.39,33.43,33.32,33.367,0.114,4300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":2107,"percent_change":506,"volume":988,"transactions":9,"vwap":2105},"2025-09-16",33.13,33.253,33.099998,0.224,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1965,"volume":1839,"transactions":9,"vwap":2113},"2025-09-15",32.96,33.049999,32.84,33.028999,0.154,{"date":2116,"open":2117,"high":26,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-12",32.89,32.87,32.875,0.009,0.03,9900,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":82,"volume":2129,"transactions":9,"vwap":2127},"2025-09-11",32.65,32.9,32.866,0.435,11200,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":803,"volume":2136,"transactions":9,"vwap":2134},"2025-09-10",32.42,32.49,32.431,0.211,4000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":122,"percent_change":132,"volume":2012,"transactions":9,"vwap":2141},"2025-09-09",32.13,32.258,32.22,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1028,"percent_change":292,"volume":1446,"transactions":9,"vwap":2147},"2025-09-08",31.905,31.995,31.9,31.97,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1736,"percent_change":1692,"volume":2154,"transactions":9,"vwap":2153},"2025-09-05",31.81,31.88,31.63,31.73,7400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":727,"percent_change":2161,"volume":1699,"transactions":9,"vwap":2160},"2025-09-04",31.38,31.5,31.34,31.43,-0.25,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":1196,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-03",30.88,31.57,31.51,0.45,6800,{"date":2170,"open":2171,"high":2160,"low":2172,"close":2173,"change":1445,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-09-02",31.33,31.32,31.37,-0.32,39100,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2062,"percent_change":355,"volume":1996,"transactions":9,"vwap":2179},"2025-08-29",31.425,31.47,31.361,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":864,"percent_change":2019,"volume":1335,"transactions":9,"vwap":2186},"2025-08-28",31.48,31.553,31.472,31.542,{"date":2188,"open":2159,"high":2189,"low":2159,"close":2189,"change":2190,"percent_change":1258,"volume":2191,"transactions":9,"vwap":2189},"2025-08-27",31.46,-0.18,104000,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":581,"volume":2198,"transactions":9,"vwap":2196},"2025-08-26",31.72,31.605,31.64,-0.105,6600,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":1909,"volume":2205,"transactions":9,"vwap":2203},"2025-08-25",31.82,31.855,31.745,-0.054,1700,{"date":2207,"open":2183,"high":2201,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-08-22",31.479,31.799,0.485,1.55,16300,{"date":2214,"open":2215,"high":2159,"low":2216,"close":2217,"change":2218,"percent_change":1028,"volume":1829,"transactions":9,"vwap":2217},"2025-08-21",31.27,31.25,31.314,0.074,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":1776,"percent_change":2121,"volume":2224,"transactions":9,"vwap":2223},"2025-08-20",31.31,31.135,31.24,16000,{"date":2226,"open":2221,"high":2221,"low":2227,"close":2228,"change":2229,"percent_change":669,"volume":2230,"transactions":9,"vwap":2228},"2025-08-19",31.22,31.23,-0.27,9100,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2158,"change":261,"percent_change":2236,"volume":1996,"transactions":9,"vwap":2158},"2025-08-18",31.445,31.56,31.435,0.57,{"date":2238,"open":2189,"high":2239,"low":2172,"close":2172,"change":2240,"percent_change":987,"volume":996,"transactions":9,"vwap":2172},"2025-08-15",31.511,-0.005,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":708,"percent_change":2247,"volume":1903,"transactions":9,"vwap":2246},"2025-08-14",31.36,31.42,31.321,31.325,-0.92,{"date":2249,"open":2152,"high":2194,"low":2250,"close":2250,"change":2251,"percent_change":609,"volume":1404,"transactions":9,"vwap":2250},"2025-08-13",31.615,0.265,{"date":2253,"open":2227,"high":2180,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-12",31.21,31.35,0.39,1.26,140400,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":314,"percent_change":1445,"volume":2263,"transactions":9,"vwap":2262},"2025-08-11",31.09,30.96,2900,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2268,"change":964,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-08",30.997,31.07,30.99,-0.13,6900,{"date":2272,"open":2267,"high":2273,"low":2274,"close":2275,"change":122,"percent_change":733,"volume":2276,"transactions":9,"vwap":2275},"2025-08-07",31.12,31.0039997,31.030001,4500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2279,"change":2282,"percent_change":1334,"volume":1829,"transactions":9,"vwap":2279},"2025-08-06",30.78,30.83,30.73,0.033,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":159,"volume":1847,"transactions":9,"vwap":2287},"2025-08-05",30.84,30.71,30.747,0.227,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2293,"change":1028,"percent_change":1587,"volume":920,"transactions":9,"vwap":2293},"2025-08-04",30.43,30.64,30.52,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":708,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-01",30.32,30.18,30.28,-0.95,34700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1556,"percent_change":2004,"volume":2307,"transactions":9,"vwap":2306},"2025-07-31",30.72,30.75,30.53,30.57,45900,{"date":2309,"open":2310,"high":2311,"low":2306,"close":2312,"change":2313,"percent_change":905,"volume":2314,"transactions":9,"vwap":2312},"2025-07-30",30.86,30.89,30.79,-0.058,46600,{"date":2316,"open":2262,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":987,"volume":2027,"transactions":9,"vwap":2319},"2025-07-29",30.98,30.8,30.848,-0.007,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":668,"volume":2276,"transactions":9,"vwap":2325},"2025-07-28",30.94,30.81,30.855,-0.113,{"date":2328,"open":2329,"high":2317,"low":2329,"close":2330,"change":963,"percent_change":833,"volume":1981,"transactions":9,"vwap":2330},"2025-07-25",30.845,30.968,{"date":2332,"open":2333,"high":2333,"low":2317,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-07-24",31.049999,30.984,-0.156,-0.5,7700,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":142,"percent_change":1453,"volume":2343,"transactions":9,"vwap":2342},"2025-07-23",31.016001,31.156,31.14,2800,{"date":2345,"open":2303,"high":2346,"low":2303,"close":2347,"change":2348,"percent_change":580,"volume":2349,"transactions":9,"vwap":2347},"2025-07-22",30.87,30.82,-0.044,10400,{"date":2351,"open":2310,"high":2352,"low":2285,"close":2353,"change":2354,"percent_change":485,"volume":2276,"transactions":9,"vwap":2353},"2025-07-21",30.97,30.864,0.157,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2205,"transactions":9,"vwap":2360},"2025-07-18",30.77,30.774,30.69,30.707,-0.066,-0.21,{"date":2364,"open":2306,"high":2365,"low":2306,"close":2366,"change":2367,"percent_change":1133,"volume":1646,"transactions":9,"vwap":2366},"2025-07-17",30.775,30.773,0.216,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":396,"percent_change":1736,"volume":2373,"transactions":9,"vwap":2371},"2025-07-16",30.44,30.557,30.39,13300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1545,"volume":988,"transactions":9,"vwap":2379},"2025-07-15",30.45,30.495,30.4,30.467,0.262,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2386,"percent_change":888,"volume":2387,"transactions":9,"vwap":2384},"2025-07-14",30.11,30.205,30.08,0.103,4400,{"date":2389,"open":2390,"high":2391,"low":2385,"close":2392,"change":2393,"percent_change":2190,"volume":1713,"transactions":9,"vwap":2392},"2025-07-11",30.1,30.148,30.102,-0.053,{"date":2395,"open":2396,"high":2297,"low":2396,"close":2397,"change":2398,"percent_change":558,"volume":2399,"transactions":9,"vwap":2397},"2025-07-10",30.12,30.155,0.098,1500,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":283,"volume":2405,"transactions":9,"vwap":2403},"2025-07-09",29.99,30.056999,0.057,127400,{"date":2407,"open":2390,"high":2390,"low":2408,"close":2409,"change":304,"percent_change":1959,"volume":2410,"transactions":9,"vwap":2409},"2025-07-08",29.88,30,32200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1204,"percent_change":795,"volume":2417,"transactions":9,"vwap":2416},"2025-07-07",29.98,30.059999,29.8,29.85,37400,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2423,"percent_change":995,"volume":1981,"transactions":9,"vwap":2422},"2025-07-03",30.07,30.22,30.2,0.159,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":2429,"percent_change":2430,"volume":2101,"transactions":9,"vwap":2428},"2025-07-02",29.89,30.049999,30.041,-0.225,-0.74,{"date":2432,"open":2372,"high":2372,"low":2433,"close":2434,"change":1958,"percent_change":2236,"volume":2435,"transactions":9,"vwap":2434},"2025-07-01",30.17,30.266,140500,{"date":2437,"open":2427,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":261,"volume":2442,"transactions":9,"vwap":2440},"2025-06-30",30.15,30.040001,30.094999,0.055,10200,{"date":2444,"open":2385,"high":2445,"low":2446,"close":2439,"change":2447,"percent_change":727,"volume":1189,"transactions":9,"vwap":2439},"2025-06-27",30.101,30.014999,-0.025,{"date":2449,"open":2396,"high":2421,"low":2414,"close":2450,"change":2451,"percent_change":964,"volume":920,"transactions":9,"vwap":2450},"2025-06-26",30.065001,-0.011,{"date":2453,"open":2420,"high":2454,"low":2439,"close":2454,"change":2455,"percent_change":142,"volume":2263,"transactions":9,"vwap":2454},"2025-06-25",30.076,0.096,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2413,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2413},"2025-06-24",29.76,30.09,0.635,2.16,11400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1686,"percent_change":1608,"volume":2469,"transactions":9,"vwap":2468},"2025-06-23",29.21,29.39,29.18,29.345,8500,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":1203,"percent_change":569,"volume":1759,"transactions":9,"vwap":2474},"2025-06-20",29.73,29.13,29.175,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":1556,"volume":2482,"transactions":9,"vwap":2480},"2025-06-18",29.2,29.375,28.71,29.31,-0.065,46400,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2478,"change":2487,"percent_change":2488,"volume":1653,"transactions":9,"vwap":2478},"2025-06-17",29.52,29.33,-0.252,-0.85,{"date":2490,"open":2491,"high":2472,"low":2492,"close":2493,"change":1926,"percent_change":89,"volume":2198,"transactions":9,"vwap":2493},"2025-06-16",29.6,29.59,29.627,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-06-13",29.3,29.46,29.27,29.329,-0.381,-1.28,11100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1729,"volume":1771,"transactions":9,"vwap":2508},"2025-06-12",29.67,29.736,29.62,29.71,-0.093,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":367,"volume":865,"transactions":9,"vwap":2515},"2025-06-11",29.84,29.91,29.77,29.803,0.111,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":38,"volume":2524,"transactions":9,"vwap":2522},"2025-06-10",29.58,29.72,29.575,29.692,0.214,4800,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":137,"volume":1693,"transactions":9,"vwap":2529},"2025-06-09",29.43,29.53,29.478,0.193,{"date":2532,"open":2533,"high":2496,"low":2534,"close":2535,"change":2536,"percent_change":2026,"volume":2101,"transactions":9,"vwap":2535},"2025-06-06",29.249,29.15,29.285,0.175,{"date":2538,"open":2539,"high":2498,"low":2540,"close":2540,"change":2121,"percent_change":1484,"volume":1609,"transactions":9,"vwap":2540},"2025-06-05",29.26,29.11,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2544,"change":1736,"percent_change":1453,"volume":2545,"transactions":9,"vwap":2544},"2025-06-04",29,29.08,12200,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-03",28.65,28.83,28.631,28.78,0.168,0.59,71400,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2558,"change":864,"percent_change":505,"volume":2559,"transactions":9,"vwap":2558},"2025-06-02",28.511,28.612,63800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":708,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-05-30",28.505,28.53,28.41,-1.01,7200,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":283,"percent_change":137,"volume":2572,"transactions":9,"vwap":2571},"2025-05-29",28.905,28.63,28.82,6200,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2570,"change":2577,"percent_change":356,"volume":2578,"transactions":9,"vwap":2570},"2025-05-28",28.727,28.59,-0.155,66900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":905,"volume":2586,"transactions":9,"vwap":2584},"2025-05-27",28.77,28.8,28.75,28.785,-0.055,5100,{"date":2588,"open":2479,"high":2589,"low":2479,"close":2589,"change":2590,"percent_change":698,"volume":1471,"transactions":9,"vwap":2589},"2025-05-23",28.84,0.013,{"date":2592,"open":2581,"high":2593,"low":2594,"close":2595,"change":1592,"percent_change":1712,"volume":2596,"transactions":9,"vwap":2595},"2025-05-22",28.868,28.72,28.827,86600,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1578,"volume":1135,"transactions":9,"vwap":2601},"2025-05-21",29.066,28.81,28.863,-0.047,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2607,"change":314,"percent_change":1445,"volume":2263,"transactions":9,"vwap":2607},"2025-05-20",28.92,29.01,28.91,{"date":2609,"open":2583,"high":2610,"low":2583,"close":2611,"change":987,"percent_change":1718,"volume":2612,"transactions":9,"vwap":2611},"2025-05-19",29.040001,28.94,28500,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2615,"change":2320,"percent_change":987,"volume":1809,"transactions":9,"vwap":2615},"2025-05-16",28.96,29.02,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":727,"percent_change":548,"volume":2622,"transactions":9,"vwap":2621},"2025-05-15",28.88,28.99,28.967,14700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":1921,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-14",28.981,29.052,29.047001,0.75,9300,{"date":2631,"open":2570,"high":2611,"low":2570,"close":2549,"change":1776,"percent_change":2121,"volume":2632,"transactions":9,"vwap":2549},"2025-05-13",49600,{"date":2634,"open":2581,"high":2571,"low":2548,"close":2571,"change":559,"percent_change":2635,"volume":1938,"transactions":9,"vwap":2571},"2025-05-12",2.86,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":697,"percent_change":1221,"volume":2642,"transactions":9,"vwap":2641},"2025-05-09",28.08,28.11,28,28.02,50900,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2640,"change":261,"percent_change":803,"volume":1426,"transactions":9,"vwap":2640},"2025-05-08",28.049999,28.09,27.925,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":669,"volume":1002,"transactions":9,"vwap":2653},"2025-05-07",27.84,27.94,27.787,27.82,-0.24,{"date":2656,"open":2657,"high":2658,"low":2640,"close":2657,"change":2516,"percent_change":127,"volume":2659,"transactions":9,"vwap":2657},"2025-05-06",28.059999,28.089001,68300,{"date":2661,"open":2662,"high":2663,"low":2651,"close":2664,"change":2665,"percent_change":2488,"volume":2666,"transactions":9,"vwap":2664},"2025-05-05",28.01,28.033001,27.949,-0.241,2400,{"date":2668,"open":2669,"high":2670,"low":2638,"close":2671,"change":2672,"percent_change":2673,"volume":1809,"transactions":9,"vwap":2671},"2025-05-02",28.14,28.21,28.19,0.456,1.64,{"date":2675,"open":2676,"high":2677,"low":2676,"close":2678,"change":2679,"percent_change":888,"volume":1724,"transactions":9,"vwap":2678},"2025-05-01",27.68,27.81,27.734,0.094,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2393,"percent_change":905,"volume":2686,"transactions":9,"vwap":2685},"2025-04-30",27.6,27.72,27.5,27.64,25800,{"date":2688,"open":2689,"high":2690,"low":2689,"close":2691,"change":2692,"percent_change":366,"volume":1165,"transactions":9,"vwap":2691},"2025-04-29",27.62,27.759,27.693,0.043,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2695,"change":2698,"percent_change":698,"volume":2005,"transactions":9,"vwap":2695},"2025-04-28",27.65,27.699,27.51,0.015,{"date":2700,"open":2697,"high":2701,"low":2702,"close":2701,"change":2481,"percent_change":355,"volume":2703,"transactions":9,"vwap":2701},"2025-04-25",27.635,27.46,8000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2707,"change":2709,"percent_change":1571,"volume":2710,"transactions":9,"vwap":2707},"2025-04-24",27.59,27.7,27.45,0.303,94500,{"date":2712,"open":2713,"high":2684,"low":2714,"close":2715,"change":2716,"percent_change":1966,"volume":2717,"transactions":9,"vwap":2715},"2025-04-23",27.47,27.35,27.397,0.377,6700,{"date":180,"open":176,"high":2719,"low":176,"close":2720,"change":122,"percent_change":1666,"volume":2721,"transactions":9,"vwap":2720},27.159,27.02,22700]