[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MGNR":3,"homepage-market-summary":30,"stock-historical-MGNR":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MGNR","2026-10-05",{"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},"American Beacon GLG Natural Resources ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3715,0.186,"Quarterly",{"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},50.07,49.38,50.25,49.01,49.58,0.49,0.99,131190.800965,56.45,39.108,125962.79884569322,63.2,668,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,127,132,137,142,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":23,"price":126,"is_up":11},"Energy","XLE",63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.91,97256,35498462.510269,72.01,"2025-04-23",[182,185,194,203,213,224,235,245,256,267,278,288,298,309,319,329,339,349,360,369,379,390,400,409,419,428,438,448,457,467,476,486,495,506,515,525,533,543,552,560,570,581,591,602,612,623,633,643,654,664,674,682,690,698,708,717,727,738,749,759,766,773,780,789,796,802,810,819,827,835,844,851,859,867,872,880,888,897,906,913,921,928,936,943,949,956,963,971,978,986,993,1001,1009,1017,1024,1029,1036,1045,1053,1062,1070,1077,1084,1092,1099,1105,1112,1118,1123,1132,1137,1142,1149,1155,1161,1168,1172,1178,1185,1191,1196,1201,1206,1214,1220,1224,1229,1237,1242,1249,1257,1266,1274,1280,1287,1295,1303,1309,1315,1323,1331,1339,1347,1354,1360,1366,1371,1377,1385,1391,1398,1405,1407,1415,1419,1425,1430,1439,1444,1448,1454,1460,1465,1472,1477,1485,1493,1500,1508,1515,1521,1527,1532,1536,1543,1548,1554,1559,1565,1571,1577,1584,1593,1601,1608,1615,1622,1630,1638,1645,1652,1660,1666,1675,1683,1692,1700,1706,1714,1721,1730,1737,1744,1750,1757,1764,1771,1779,1785,1791,1799,1806,1810,1817,1825,1833,1841,1850,1857,1864,1871,1879,1887,1895,1903,1911,1920,1927,1933,1941,1948,1955,1961,1967,1976,1983,1989,1996,2004,2012,2020,2028,2035,2042,2048,2054,2063,2071,2078,2086,2094,2098,2104,2110,2117,2120,2127,2135,2142,2149,2156,2165,2171,2179,2188,2195,2203,2211,2218,2226,2233,2239,2248,2256,2263,2269,2275,2283,2289,2297,2303,2311,2318,2325,2333,2340,2347,2353,2361,2368,2375,2381,2389,2397,2404,2410,2417,2424,2433,2439,2448,2455,2462,2467,2473,2479,2484,2491,2498,2506,2512,2518,2525,2532,2538,2545,2551,2556,2564,2572,2578,2584,2591,2597,2601,2608,2614,2619,2626,2631,2633,2638,2645,2651,2655,2662,2667,2673,2681,2689,2696,2705,2710,2716,2724,2730,2737,2740,2748,2754,2762,2771,2778,2785,2793,2802,2810,2817,2824,2830,2836,2842,2849,2855,2863],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1314,49.7572,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":45,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.31,49.8027,49.26,0.43,148010.265855,1222,49.4898,{"date":195,"open":196,"high":189,"low":197,"close":198,"change":199,"percent_change":140,"volume":200,"transactions":201,"vwap":202},"2026-10-01",48.8,48.65,49.15,-0.17,367913.822238,2889,49.0313,{"date":204,"open":205,"high":206,"low":189,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",49.98,50.02,49.32,-0.53,-1.06,254515.442208,1531,49.6199,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",49.97,50.21,49.66,49.85,-0.1,-0.2,334095.427166,2770,49.9743,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",50.13,50.42,49.86,49.95,-1.71,-3.31,135779.74153,913,50.1836,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",51,51.66,50.81,0.3,0.58,235135.52366,1634,51.3161,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",51.47,51.52,51.02,51.36,-0.9,-1.72,219074.9497,1902,51.3204,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",51.95,52.97,51.82,52.26,-0.48,-0.91,254627.5679,2433,52.2038,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",52.15,52.95,51.99,52.74,0.6461,1.24,200645.5498,2027,52.6692,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",52.83,51.885,52.0939,-0.4961,-0.94,77760.0427,752,52.2264,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",53.38,52.4,52.59,-0.63,-1.18,100586.1527,1162,52.8076,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",53.19,53.41,52.54,53.22,1.09,2.09,760493.6607,1196,53.2412,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",53.64,51.63,52.13,-1.2,-2.25,131208.82496,942,52.2518,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":240,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",53.3,53.4199,52.86,53.33,0.57,92740.88944,736,53.2029,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",53.16,53.5499,53.03,-1.24,-2.28,145809.742,728,53.3997,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",54.77,54.11,54.27,-0.12,-0.22,46391.097,1016,54.3844,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",54.62,54.7,54.185,54.39,-1.33,-2.39,149085,1169,54.7154,{"date":361,"open":25,"high":25,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",55.54,55.72,-0.08,-0.14,164245.8477,1744,55.8813,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",55.58,56.36,55.8,0.78,1.42,226753.43875,4158,55.8611,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",54.91,55.18,54.5,55.02,-0.29,-0.52,124721.8092,1210,55.0457,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",55.91,54.6975,55.31,0.53,0.97,117183.264801,1422,55.1781,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":45,"volume":406,"transactions":407,"vwap":408},"2026-09-02",54.36,54.925,54.78,0.4704,37955.225686,713,54.7161,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",53.91,54.63,54.3096,-0.4304,-0.79,56488.4954,586,54.3894,{"date":420,"open":382,"high":421,"low":422,"close":423,"change":424,"percent_change":385,"volume":425,"transactions":426,"vwap":427},"2026-08-31",55.43,54.22,54.74,-0.16,57508.7961,726,54.636,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",56.08,54.6602,54.9,-0.89,-1.6,51032.4754,547,55.1402,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":71,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",55.55,55.88,55.17,55.79,0.38,174563.970106,976,55.6645,{"date":449,"open":450,"high":451,"low":450,"close":371,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",55.21,56,-0.2208,-0.4,126930.066089,665,55.6666,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":374,"volume":464,"transactions":465,"vwap":466},"2026-08-25",54.99,55.9289,54.85,55.8008,0.4308,5803009.19636,1053,55.8454,{"date":468,"open":363,"high":363,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",54.97,55.37,-0.31,-0.56,208043.21783,725,55.2138,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",55.32,55.8466,55.68,1.11,2.03,146888.104281,1530,55.5618,{"date":487,"open":488,"high":351,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",53.45,54.57,0.71,1.32,49981.87091,427,54.421,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",53.44,54.087,53.3402,53.86,1.44,2.75,49184.6324,492,53.6734,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":284,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",53.05,52.19,52.42,-1.76,40427.31253,364,52.5162,{"date":516,"open":517,"high":497,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",53.23,52.94,53.36,0.633,1.2,44901.9084,509,53.1909,{"date":526,"open":292,"high":517,"low":292,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",52.727,0.4745,0.91,21545.93154,214,52.8889,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",52.65,52.0972,52.2525,-0.5975,-1.13,61352.8324,415,52.2679,{"date":544,"open":311,"high":311,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",52.8,52.85,0.13,0.25,126557.32922,677,52.98,{"date":553,"open":292,"high":333,"low":554,"close":555,"change":219,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",52.44,52.72,-0.19,62337.70219,588,52.7254,{"date":561,"open":562,"high":563,"low":281,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",52.17,53,52.82,1.1873,2.3,53986.776782,596,52.5648,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",51.53,51.8099,51.065,51.6327,0.9127,1.8,59630.358335,569,51.5647,{"date":582,"open":583,"high":249,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",50.15,49.76,50.72,0.06,0.12,135513.628,545,50.7374,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",51.11,51.17,50.59,50.66,0.4,0.8,28605.59397,308,50.8304,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",49.71,50.45,50.26,1.26,2.57,180938.959901,685,50.2818,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",48.2451,49.03,47.97,49,0.23,0.47,43594.6194,465,48.7149,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",49.35,48.155,48.77,-0.41,-0.83,154232.043,484,48.7401,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",48.26,49.18,48.2,1.56,3.28,98459.252,356,48.7609,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",47.82,48.6,47.26,47.62,-0.142,-0.3,94452.891323,320,47.8346,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",48.43,47.71,47.762,-0.918,-1.89,90988.4873,451,47.8025,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",49.7,48.16,48.68,-0.86,-1.74,67146.51661,562,48.6792,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":199,"percent_change":140,"volume":679,"transactions":680,"vwap":681},"2026-07-24",49.7678,49.3,49.54,38899.585453,531,49.5257,{"date":683,"open":684,"high":685,"low":686,"close":604,"change":219,"percent_change":220,"volume":687,"transactions":688,"vwap":689},"2026-07-23",49.77,50.115,49.4825,95253.9593,469,49.7181,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":23,"percent_change":482,"volume":695,"transactions":696,"vwap":697},"2026-07-22",49.42,49.92,49.81,111836.3823,262,49.7636,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":521,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",48.28,48.9497,48.06,48.82,2.52,30096.8237,267,48.6636,{"date":709,"open":710,"high":711,"low":712,"close":648,"change":199,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",47.65,47.83,47.28,-0.36,52979.24525,407,47.7025,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":618,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",47.38,48.1,47.19,47.79,0.48,44931.25463,608,47.7379,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",47.96,48.11,47.46,47.56,-1.02,-2.1,75212.4763,567,47.7222,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",48.945,48.96,47.85,48.58,-0.37,-0.76,145171.1758,647,48.5045,{"date":750,"open":751,"high":752,"low":753,"close":751,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",48.95,49.4625,48.678,0.77,1.6,81084.791,670,48.8191,{"date":760,"open":761,"high":646,"low":761,"close":762,"change":364,"percent_change":199,"volume":763,"transactions":764,"vwap":765},"2026-07-13",47.9,48.18,319469.7621,663,48.2721,{"date":767,"open":768,"high":635,"low":769,"close":635,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":635},"2026-07-10",48.23,47.89,0.14,0.29,74300,{"date":774,"open":637,"high":775,"low":776,"close":777,"change":778,"percent_change":396,"volume":779,"transactions":9,"vwap":777},"2026-07-09",48.32,47.913,48.12,0.464,62500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",47.59,47.748,47.055,47.656,-0.204,-0.43,124200,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":745,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-07",48.31,47.48,47.86,-1.56,87300,{"date":797,"open":668,"high":196,"low":798,"close":799,"change":800,"percent_change":156,"volume":801,"transactions":9,"vwap":799},"2026-07-06",48.47,48.62,0.325,63200,{"date":803,"open":804,"high":805,"low":648,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",48.73,49.080002,48.295,0.489,1.02,79100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",48.07,48.635,47.805,47.806,-0.744,-1.53,44100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":240,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",48.51,48.9,48.46,48.55,0.62,155300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":364,"volume":834,"transactions":9,"vwap":832},"2026-06-29",48.37,48.525,47.778,48.25,-0.04,110400,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-26",48.5,48.92,48.19,48.29,-0.54,-1.11,34900,{"date":845,"open":198,"high":198,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",48.375,48.83,0.31,0.64,126400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",48.94,48.146,48.52,-1.23,-2.47,103700,{"date":860,"open":228,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-23",50.125,49.56,49.75,-1.43,-2.79,80600,{"date":868,"open":237,"high":869,"low":870,"close":869,"change":547,"percent_change":548,"volume":871,"transactions":9,"vwap":869},"2026-06-22",51.18,50.621,61300,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",51.76,50.815,51.049999,-0.455,-0.88,54600,{"date":881,"open":882,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-17",52.58,52.9,51.505,-0.865,-1.65,64100,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-16",52.62,52.99,52.345,52.37,-0.23,-0.44,63800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",52.79,53.088001,52.55,52.6,0.1,0.19,118100,{"date":907,"open":258,"high":908,"low":909,"close":910,"change":754,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-12",52.699,51.87,52.5,1.49,24300,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",50.47,51.855,51.73,1.52,3.03,46900,{"date":922,"open":923,"high":924,"low":216,"close":216,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":216},"2026-06-10",50.87,51.309,-1.168,-2.27,50500,{"date":929,"open":930,"high":931,"low":583,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",52.21,52.32,51.378,-0.597,-1.15,58800,{"date":937,"open":302,"high":302,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",51.92,51.975,-0.015,-0.03,37300,{"date":944,"open":945,"high":945,"low":271,"close":271,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":271},"2026-06-05",54.45,-3.36,-6.07,49300,{"date":950,"open":384,"high":951,"low":384,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",55.5,55.35,-0.01,-0.02,95800,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":511,"volume":962,"transactions":9,"vwap":960},"2026-06-03",55.92,56.135,55.36,-0.99,80800,{"date":964,"open":965,"high":966,"low":421,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",55.52,56.37,56.35,1.16,2.1,71100,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":904,"percent_change":116,"volume":977,"transactions":9,"vwap":976},"2026-06-01",54.95,55.49,54.46,55.19,51400,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-29",54.43,55,54.4,0.5,0.92,355100,{"date":987,"open":988,"high":989,"low":990,"close":383,"change":529,"percent_change":991,"volume":992,"transactions":9,"vwap":383},"2026-05-28",53.78,54.81,53.48,1.7,116400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":841,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-27",53.51,54.025002,53.13,53.59,-1,78900,{"date":1002,"open":1003,"high":402,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-26",54,53.89,54.13,0.89,1.67,95000,{"date":1010,"open":1011,"high":324,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",52.84,52.75,53.24,0.318,0.6,45700,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":597,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",52.3,53.35,52.922,0.212,48800,{"date":1025,"open":910,"high":300,"low":910,"close":1026,"change":1027,"percent_change":161,"volume":1028,"transactions":9,"vwap":1026},"2026-05-20",52.71,0.46,112900,{"date":1030,"open":555,"high":555,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",51.74,52.25,-0.946,-1.78,153000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",53.28,53.355,52.92,53.196,-0.174,-0.33,96200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":230,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-15",53.7,53.705,52.89,53.37,-3.1,89300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-14",55.3,55.41,54.52,55.080002,-0.149,-0.27,133400,{"date":1063,"open":394,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-13",55.44,54.69,55.229,0.279,0.51,73600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":973,"change":1075,"percent_change":618,"volume":1076,"transactions":9,"vwap":973},"2026-05-12",54.66,55.15,53.5,0.125,77000,{"date":1078,"open":982,"high":1079,"low":982,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",55.14,54.825,1.109,2.06,93800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":607,"volume":1091,"transactions":9,"vwap":1089},"2026-05-08",53.76,53.97,53.58,53.716,0.668,50300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":315,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",54.080002,54.205,53.048,-1.222,56500,{"date":1100,"open":982,"high":1057,"low":1101,"close":343,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":343},"2026-05-06",54.07,0.435,0.81,198800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":38,"volume":1111,"transactions":9,"vwap":1109},"2026-05-05",53.755,54.21,53.835,0.355,59400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":990,"change":650,"percent_change":472,"volume":1117,"transactions":9,"vwap":990},"2026-05-04",53.8,53.92,53.32,79200,{"date":1119,"open":1120,"high":1120,"low":1121,"close":988,"change":140,"percent_change":293,"volume":1122,"transactions":9,"vwap":988},"2026-05-01",54.16,53.65,144200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-30",53.46,54.14,53.09,54.12,1.07,2.02,72300,{"date":1133,"open":1134,"high":1134,"low":1049,"close":1135,"change":166,"percent_change":444,"volume":1136,"transactions":9,"vwap":1135},"2026-04-29",53.39,53.049999,87700,{"date":1138,"open":519,"high":1050,"low":510,"close":546,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":546},"2026-04-28",-0.906,-1.69,173700,{"date":1143,"open":1134,"high":1128,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",53.34,53.756,-0.058,-0.11,74200,{"date":1150,"open":1115,"high":1115,"low":1151,"close":1152,"change":1153,"percent_change":953,"volume":1154,"transactions":9,"vwap":1152},"2026-04-24",53.43,53.814,-0.006,73400,{"date":1156,"open":1157,"high":1158,"low":1116,"close":1159,"change":220,"percent_change":744,"volume":1160,"transactions":9,"vwap":1159},"2026-04-23",53.99,54.32,53.82,102300,{"date":1162,"open":1163,"high":1101,"low":1164,"close":1165,"change":911,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-22",53.77,53.54,54.02,2.84,859200,{"date":1169,"open":1074,"high":1170,"low":1171,"close":1171,"change":284,"percent_change":511,"volume":779,"transactions":9,"vwap":1171},"2026-04-21",53.63,52.53,{"date":1173,"open":1134,"high":1174,"low":1049,"close":1175,"change":547,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",53.62,53.47,0.24,98000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1144,"change":364,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1144},"2026-04-17",53.17,53.529,52.87,-0.15,48300,{"date":1186,"open":1049,"high":1187,"low":1049,"close":1188,"change":1189,"percent_change":1190,"volume":1083,"transactions":9,"vwap":1188},"2026-04-16",53.519,53.42,0.45,0.85,{"date":1192,"open":1180,"high":1088,"low":1049,"close":259,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":259},"2026-04-15",-0.67,-1.25,57000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":311,"change":548,"percent_change":619,"volume":955,"transactions":9,"vwap":311},"2026-04-14",53.53,53.805,53.25,{"date":1202,"open":1144,"high":998,"low":1135,"close":1134,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1134},"2026-04-13",0.173,0.33,49400,{"date":1207,"open":1208,"high":488,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-10",53.11,53.060001,53.217,0.517,0.98,69400,{"date":1215,"open":564,"high":1216,"low":882,"close":1217,"change":713,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",53.4,52.7,-0.68,354000,{"date":1221,"open":1222,"high":1209,"low":269,"close":1209,"change":1129,"percent_change":1082,"volume":1223,"transactions":9,"vwap":1209},"2026-04-08",52.49,113500,{"date":1225,"open":1226,"high":271,"low":1227,"close":271,"change":848,"percent_change":1015,"volume":1228,"transactions":9,"vwap":271},"2026-04-07",51.75,51.38,64600,{"date":1230,"open":917,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-06",51.89,51.305,51.68,0.01,0.02,65400,{"date":1238,"open":237,"high":1239,"low":237,"close":1240,"change":385,"percent_change":472,"volume":1241,"transactions":9,"vwap":1240},"2026-04-02",51.93,51.67,79600,{"date":1243,"open":1244,"high":1245,"low":312,"close":1246,"change":444,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-01",52.02,52.34,51.96,0.74,72700,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",50.92,51.745,51.58,1.695,3.4,63000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-30",51.24,51.28,49.59,49.885,-0.526,-1.04,61800,{"date":1267,"open":218,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-27",50.76,49.73,50.411,0.751,1.51,111300,{"date":1275,"open":228,"high":1268,"low":1276,"close":217,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":217},"2026-03-26",49.585,-1.27,-2.49,185400,{"date":1281,"open":1282,"high":237,"low":227,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-25",50.63,50.93,1.93,3.94,61200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":617,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":617},"2026-03-24",48.59,49.89,48.57,0.255,0.52,66200,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-23",47.94,49.39,48.745,0.955,2,127200,{"date":1304,"open":1305,"high":1305,"low":1306,"close":722,"change":1277,"percent_change":1307,"volume":1308,"transactions":9,"vwap":722},"2026-03-20",49.14,47.47,-2.59,65700,{"date":1310,"open":777,"high":677,"low":1311,"close":1312,"change":1313,"percent_change":842,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",47.69,49.060001,-0.55,69200,{"date":1316,"open":1317,"high":1318,"low":1261,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-18",50.09,50.36,49.61,-1.135,-2.24,38000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":771,"volume":1330,"transactions":9,"vwap":1328},"2026-03-17",50.75,51.34,50.51,50.745,0.145,202700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":481,"volume":1338,"transactions":9,"vwap":1336},"2026-03-16",50.24,50.8,50.044998,50.6,0.555,39400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1335,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1335},"2026-03-13",51.09,51.4,49.88,-1.385,-2.69,84700,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":344,"volume":905,"transactions":9,"vwap":1352},"2026-03-12",51.51,51.7,50.83,51.43,-0.06,{"date":1355,"open":1356,"high":1253,"low":1357,"close":1358,"change":1293,"percent_change":808,"volume":1359,"transactions":9,"vwap":1358},"2026-03-11",50.64,50.4,51.49,61100,{"date":1361,"open":1251,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":121,"volume":1000,"transactions":9,"vwap":1364},"2026-03-10",51.61,50.73,50.97,0.32,{"date":1367,"open":584,"high":1268,"low":1368,"close":1369,"change":22,"percent_change":1212,"volume":1370,"transactions":9,"vwap":1369},"2026-03-09",48.865,50.65,98500,{"date":1372,"open":1373,"high":1268,"low":684,"close":1374,"change":1264,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",50.38,50.16,-2.03,67900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":733,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-05",51.72,51.8,50.48,51.2,-1.95,124900,{"date":1386,"open":931,"high":893,"low":1387,"close":1388,"change":1235,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-04",51.6,52.22,0.04,103400,{"date":1392,"open":1245,"high":564,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-03",50.52,52.2,-2.34,-4.29,79300,{"date":1399,"open":422,"high":1400,"low":1074,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-02",54.565,54.54,0.15,0.28,107800,{"date":1406,"open":998,"high":982,"low":998,"close":354,"change":1102,"percent_change":1103,"volume":1083,"transactions":9,"vwap":354},"2026-02-27",{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1410},"2026-02-26",53.66,53.955,52.76,0.195,0.36,289100,{"date":1416,"open":1417,"high":1417,"low":1151,"close":1086,"change":894,"percent_change":787,"volume":1418,"transactions":9,"vwap":1086},"2026-02-25",54.2,207700,{"date":1420,"open":1421,"high":1157,"low":1422,"close":1157,"change":1423,"percent_change":80,"volume":1424,"transactions":9,"vwap":1157},"2026-02-24",52.51,52.33,1.12,119000,{"date":1426,"open":1427,"high":1200,"low":1428,"close":1182,"change":904,"percent_change":1413,"volume":1429,"transactions":9,"vwap":1182},"2026-02-23",52.78,52.23,149000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-20",52.24,52.73,51.77,52.68,0.34,0.65,89400,{"date":1440,"open":238,"high":1026,"low":1441,"close":1245,"change":1442,"percent_change":1103,"volume":1443,"transactions":9,"vwap":1245},"2026-02-19",51.41,0.42,72800,{"date":1445,"open":248,"high":1222,"low":1342,"close":938,"change":374,"percent_change":1446,"volume":1447,"transactions":9,"vwap":938},"2026-02-18",1.53,64000,{"date":1449,"open":869,"high":1259,"low":218,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-02-17",51.14,-0.82,-1.58,82500,{"date":1455,"open":1450,"high":1456,"low":1457,"close":1246,"change":849,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1246},"2026-02-13",53.84,50.875,1.25,97200,{"date":1461,"open":546,"high":519,"low":1251,"close":1462,"change":252,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-12",51.32,-3.24,1074100,{"date":1466,"open":1049,"high":1209,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-11",52.07,53.040001,1.21,2.33,88100,{"date":1473,"open":258,"high":1474,"low":247,"close":1475,"change":1234,"percent_change":1235,"volume":1476,"transactions":9,"vwap":1475},"2026-02-10",52,51.83,85700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":260,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":260},"2026-02-09",50.89,52.16,50.71,1.08,2.13,855300,{"date":1486,"open":1487,"high":923,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-06",50.12,50.060001,50.74,1.83,3.74,83600,{"date":1494,"open":604,"high":1495,"low":1496,"close":1497,"change":1034,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-05",50.205,48.76,48.91,-3.51,59700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":650,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-04",51.531,51.57,49.72,50.69,-0.59,68700,{"date":1509,"open":1510,"high":1511,"low":218,"close":1512,"change":1284,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-03",50.29,51.176,50.99,3.93,79800,{"date":1516,"open":1289,"high":1517,"low":1289,"close":1312,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1312},"2026-02-02",49.41,0.08,0.16,151600,{"date":1522,"open":1523,"high":915,"low":646,"close":1524,"change":1307,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-30",49.94,48.98,-5.02,173300,{"date":1528,"open":1012,"high":1012,"low":1529,"close":1503,"change":713,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1503},"2026-01-29",50.505,-0.69,90000,{"date":1533,"open":917,"high":1534,"low":1535,"close":1239,"change":849,"percent_change":1458,"volume":1294,"transactions":9,"vwap":1239},"2026-01-28",51.939,51.12,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":116,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",50.98,51.29,50.495,0.69,230800,{"date":1544,"open":271,"high":1545,"low":1546,"close":1546,"change":364,"percent_change":424,"volume":1547,"transactions":9,"vwap":1546},"2026-01-26",52.029999,50.94,251600,{"date":1549,"open":1550,"high":1551,"low":606,"close":249,"change":984,"percent_change":1552,"volume":1553,"transactions":9,"vwap":249},"2026-01-23",50.35,51.22,1.84,86800,{"date":1555,"open":218,"high":1282,"low":1504,"close":1556,"change":101,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-22",50.099998,1.13,111900,{"date":1560,"open":1561,"high":1562,"low":198,"close":678,"change":1103,"percent_change":1563,"volume":1564,"transactions":9,"vwap":678},"2026-01-21",49.51,50.0099983,1.66,486400,{"date":1566,"open":1567,"high":1568,"low":1567,"close":804,"change":1569,"percent_change":1284,"volume":1570,"transactions":9,"vwap":804},"2026-01-20",47.78,48.86,0.925,183000,{"date":1572,"open":731,"high":1573,"low":1574,"close":814,"change":1575,"percent_change":116,"volume":1576,"transactions":9,"vwap":814},"2026-01-16",47.81,46.92,0.165,81600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":548,"percent_change":395,"volume":1583,"transactions":9,"vwap":1582},"2026-01-15",47.22,47.879,47.17,47.64,80000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-14",47.27,47.582,47.015999,47.39,0.289,0.61,232100,{"date":1594,"open":647,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-13",47.54,47.042,47.101,0.121,0.26,137700,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":173,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-12",46.33,47.029999,46.98,2.17,123200,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":395,"percent_change":149,"volume":1614,"transactions":9,"vwap":1613},"2026-01-09",45.83,46.11,45.77,45.98,39000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":618,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",44.96,45.52,45.45,0.104,94000,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",45.46,44.74,45.346,-0.724,-1.57,64400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":241,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-06",45.67,46.13,45.66,46.07,1.28,39700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":991,"volume":1111,"transactions":9,"vwap":1643},"2026-01-05",45.075001,45.54,45,45.49,0.76,{"date":1646,"open":1647,"high":1625,"low":1648,"close":1649,"change":121,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",44.56,44.099998,44.73,1.43,17800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1648,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1648},"2025-12-31",44.3,44.4,43.94,-0.38,-0.85,19500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1176,"percent_change":1665,"volume":1322,"transactions":9,"vwap":1664},"2025-12-30",44.62,44.79,44.48,0.54,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-29",44.22,44.43,44.040001,44.24,-0.664,-1.48,21300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":106,"volume":1682,"transactions":9,"vwap":1680},"2025-12-26",44.71,44.95,44.705,44.904,0.324,10600,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-12-24",44.81,44.9,44.23,44.58,-0.155,-0.35,8900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1541,"volume":1699,"transactions":9,"vwap":1697},"2025-12-23",44.75,45.040001,44.32,44.735,0.305,103300,{"date":1701,"open":1696,"high":1702,"low":1703,"close":1669,"change":1704,"percent_change":1446,"volume":1705,"transactions":9,"vwap":1669},"2025-12-22",44.549,44.25,0.671,43100,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-19",43.42,44.080002,43.759,0.449,1.04,39900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":219,"percent_change":894,"volume":1720,"transactions":9,"vwap":1719},"2025-12-18",43.63,43.84,43.29,43.31,36300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-17",43.55,43.65,43.15,43.41,0.17,0.39,76200,{"date":1731,"open":1724,"high":1724,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-16",42.95,43.24,-0.46,-1.05,144100,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1060,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-15",44.41,43.51,43.7,-0.61,19200,{"date":1745,"open":1678,"high":1678,"low":1746,"close":1747,"change":1748,"percent_change":1452,"volume":1749,"transactions":9,"vwap":1747},"2025-12-12",43.6,43.97,-0.705,28000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":991,"volume":942,"transactions":9,"vwap":1755},"2025-12-11",43.92,44.83,43.88,44.675,0.746,{"date":1758,"open":1759,"high":1709,"low":1760,"close":1761,"change":1762,"percent_change":135,"volume":1763,"transactions":9,"vwap":1761},"2025-12-10",43.54,43.2,43.929,0.569,24000,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1068,"volume":1770,"transactions":9,"vwap":1768},"2025-12-09",42.98,43.67,43.36,0.22,25000,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":355,"volume":1778,"transactions":9,"vwap":1776},"2025-12-08",43.77,43.78,43.12,43.14,-0.58,80200,{"date":1780,"open":1747,"high":1781,"low":1782,"close":1783,"change":130,"percent_change":71,"volume":1784,"transactions":9,"vwap":1783},"2025-12-05",44.52,43.66,43.72,83400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1716,"change":1234,"percent_change":1235,"volume":1790,"transactions":9,"vwap":1716},"2025-12-04",43.43,43.8,43.345,125700,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":72,"volume":1798,"transactions":9,"vwap":1796},"2025-12-03",43.32,43.74,43.268,43.62,0.59,61700,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1060,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-02",43.5,42.75,43.029999,-0.62,292500,{"date":1807,"open":1746,"high":1808,"low":1809,"close":1809,"change":649,"percent_change":1043,"volume":942,"transactions":9,"vwap":1809},"2025-12-01",43.64,43.3,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1552,"volume":1816,"transactions":9,"vwap":1814},"2025-11-28",42.83,43.47,43.442,0.783,4200,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-11-26",41.973,42.85,42.659,1.299,3.14,17200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1728,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-25",40.91,41.53,40.89,41.36,0.95,14200,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":968,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-24",40.358,41.0099983,40.25,40.97,2.91,35900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-11-21",39.382,40.0099983,39.32,39.81,0.552,1.41,13100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":970,"transactions":9,"vwap":1854},"2025-11-20",41.09,41.449,39.258,-1.582,-3.87,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":771,"percent_change":111,"volume":1863,"transactions":9,"vwap":1862},"2025-11-19",40.74,40.921,40.56,40.84,312200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":833,"percent_change":219,"volume":1870,"transactions":9,"vwap":1869},"2025-11-18",40.24,40.8,40.080002,40.55,18500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":886,"volume":1878,"transactions":9,"vwap":1876},"2025-11-17",40.98,41.099998,40.44,40.59,-0.683,9200,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":556,"volume":1886,"transactions":9,"vwap":1884},"2025-11-14",40.51,41.48,40.28,41.273,-0.079,19300,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-13",42.343,41.19,41.352,-0.908,-2.15,15500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1027,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-12",41.95,42.46,41.94,42.26,1.1,7800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":116,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-11",41.52,41.82,41.4,41.8,0.84,17000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-10",41.38,41.875,41.26,41.45,0.79,1.94,15100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1923,"change":825,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-07",39.87,40.66,39.83,1.55,19100,{"date":1928,"open":1929,"high":1867,"low":1930,"close":1931,"change":1389,"percent_change":903,"volume":1932,"transactions":9,"vwap":1931},"2025-11-06",40.36,40.029999,40.040001,14900,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-05",39.55,40.158,40,0.892,2.28,16400,{"date":1942,"open":1943,"high":1944,"low":26,"close":26,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":26},"2025-11-04",39.46,39.67,-1.404,-3.47,28700,{"date":1949,"open":1950,"high":1869,"low":1951,"close":1952,"change":1953,"percent_change":1060,"volume":1954,"transactions":9,"vwap":1952},"2025-11-03",40.37,40.015999,40.512,-0.108,25200,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1102,"percent_change":1482,"volume":1960,"transactions":9,"vwap":1959},"2025-10-31",40.31,40.71,40.62,16900,{"date":1962,"open":1868,"high":1869,"low":1963,"close":1964,"change":1965,"percent_change":1673,"volume":1966,"transactions":9,"vwap":1964},"2025-10-30",39.965,40.185,-0.605,6000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-10-29",41.049999,41.287,40.647,40.79,0.03,0.07,14100,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1204,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-28",40.34,40.878,40.76,0.82,26600,{"date":1984,"open":1867,"high":1852,"low":1985,"close":1986,"change":1987,"percent_change":314,"volume":1988,"transactions":9,"vwap":1986},"2025-10-27",40.16,40.43,-0.49,26900,{"date":1990,"open":1862,"high":1991,"low":1992,"close":1993,"change":116,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-10-24",41,40.77,40.92,0.86,49200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":598,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-10-23",40.3,40.655,40.26,40.57,2.01,18100,{"date":2005,"open":2006,"high":1930,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-22",39.9,39.35,39.77,-0.073,-0.18,26000,{"date":2013,"open":2014,"high":1869,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-10-21",40.5,39.71,39.843,-1.632,-3.93,30800,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-20",41.37,41.59,41.475,0.715,1.75,7300,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1980,"change":251,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1980},"2025-10-17",41.34,41.41,40.4,-2.16,24200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":385,"percent_change":1530,"volume":2041,"transactions":9,"vwap":2040},"2025-10-16",42.040001,42.344,41.5,41.66,32400,{"date":2043,"open":2044,"high":2045,"low":1907,"close":1897,"change":396,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1897},"2025-10-15",41.68,42.13,2.37,27500,{"date":2049,"open":1929,"high":2050,"low":2051,"close":1873,"change":2052,"percent_change":878,"volume":2053,"transactions":9,"vwap":1873},"2025-10-14",41.17,40.14,-0.364,15300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-10-13",41.13,41.43,40.96,41.344,1.588,3.99,69700,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-10",41.029999,41.07,39.756,-1.334,-3.25,26500,{"date":2072,"open":2073,"high":2073,"low":2074,"close":1852,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1852},"2025-10-09",42.09,40.88,-0.754,-1.8,17900,{"date":2079,"open":2030,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-08",41.91,41.135,41.844,1.039,2.55,42000,{"date":2087,"open":2088,"high":2089,"low":141,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-07",41.21,41.29,40.805,-0.205,-0.5,14300,{"date":2095,"open":2096,"high":2037,"low":1836,"close":1836,"change":2097,"percent_change":395,"volume":1576,"transactions":9,"vwap":1836},"2025-10-06",41.16,0.218,{"date":2099,"open":1873,"high":1873,"low":2100,"close":2101,"change":2102,"percent_change":1519,"volume":2103,"transactions":9,"vwap":2101},"2025-10-03",40.6,40.792,0.066,54100,{"date":2105,"open":2065,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":650,"volume":1205,"transactions":9,"vwap":2108},"2025-10-02",41.040001,40.35,40.726,-0.124,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":597,"percent_change":23,"volume":2116,"transactions":9,"vwap":2115},"2025-10-01",40.81,40.99,40.707,40.85,30300,{"date":2118,"open":1844,"high":2119,"low":1937,"close":2119,"change":14,"percent_change":1027,"volume":2047,"transactions":9,"vwap":2119},"2025-09-30",40.45,{"date":2121,"open":1883,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":491,"volume":2126,"transactions":9,"vwap":2124},"2025-09-29",40.48,40.014999,40.264,0.524,35600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-26",39.4,39.8,39.74,0.535,1.36,32200,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":199,"volume":2141,"transactions":9,"vwap":2139},"2025-09-25",38.93,39.26,39.205,-0.066,72900,{"date":2143,"open":2015,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":219,"volume":2148,"transactions":9,"vwap":2146},"2025-09-24",39.72,39.25,39.271,-0.039,81500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1506,"volume":1520,"transactions":9,"vwap":2154},"2025-09-23",39.64,39.86,39.16,39.31,-0.232,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-09-22",38.92,39.778,38.79,39.542,0.542,1.39,892400,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":1129,"volume":1659,"transactions":9,"vwap":2169},"2025-09-19",38.73,39.060001,39,0.413,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1234,"volume":2178,"transactions":9,"vwap":2176},"2025-09-18",38.3,38.725,38.28,38.587,0.005,27300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-17",38.74,39.3,38.45,38.582,-0.378,-0.97,44600,{"date":2189,"open":2190,"high":2191,"low":2174,"close":2192,"change":2193,"percent_change":1147,"volume":2194,"transactions":9,"vwap":2192},"2025-09-16",38.938,39.099998,38.96,-0.042,36200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2053,"transactions":9,"vwap":2200},"2025-09-15",38.705,39.07,38.598,39.0019989,0.372,0.96,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1043,"volume":2210,"transactions":9,"vwap":2208},"2025-09-12",38.65,38.67,38.565,38.63,-0.129,18600,{"date":2212,"open":2213,"high":2191,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-11",38.435,38.759,0.571,1.5,131100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1770,"transactions":9,"vwap":2223},"2025-09-10",38.080002,38.2,37.89,38.188,0.778,2.08,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1176,"volume":2232,"transactions":9,"vwap":2230},"2025-09-09",37.71,37.33,37.41,0.088,14800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":22,"volume":1902,"transactions":9,"vwap":2237},"2025-09-08",37.66,37.09,37.322,0.181,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-05",36.94,37.159,36.778,37.141,0.682,1.87,10100,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":130,"volume":2255,"transactions":9,"vwap":2253},"2025-09-04",36.31,36.485,36.12,36.459,0.034,8700,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1727,"volume":2262,"transactions":9,"vwap":2260},"2025-09-03",36.51,36.325,36.425,0.062,9300,{"date":2264,"open":2252,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":713,"volume":2077,"transactions":9,"vwap":2267},"2025-09-02",36.46,35.87,36.363,-0.132,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":156,"volume":2077,"transactions":9,"vwap":2273},"2025-08-29",36.695,36.24,36.495,0.244,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":374,"volume":2282,"transactions":9,"vwap":2280},"2025-08-28",36.0099983,36.34,35.97,36.251,0.281,36700,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2279,"change":2140,"percent_change":2010,"volume":2288,"transactions":9,"vwap":2279},"2025-08-27",35.887,36.049999,35.8,11400,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":121,"volume":2296,"transactions":9,"vwap":2294},"2025-08-26",35.965,36.040001,35.91,36.035999,0.225,3100,{"date":2298,"open":2299,"high":2293,"low":2299,"close":2300,"change":2301,"percent_change":941,"volume":2302,"transactions":9,"vwap":2300},"2025-08-25",35.69,35.811,-0.009,6100,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-08-22",34.69,35.879,35.82,1.01,2.9,6800,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":106,"volume":2317,"transactions":9,"vwap":2315},"2025-08-21",34.43,34.86,34.81,0.252,142500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1027,"volume":1651,"transactions":9,"vwap":2323},"2025-08-20",34.53,34.561,34.34,34.558,0.157,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-19",34.94,34.96,34.401,-0.565,-1.62,12700,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":547,"volume":2339,"transactions":9,"vwap":2337},"2025-08-18",34.99,34.83,34.966,0.044,5000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2261,"percent_change":52,"volume":2346,"transactions":9,"vwap":2345},"2025-08-15",34.88,35.11,34.8,34.922,4800,{"date":2348,"open":2349,"high":2314,"low":2350,"close":2314,"change":2351,"percent_change":841,"volume":2352,"transactions":9,"vwap":2314},"2025-08-14",34.678,34.65,-0.188,11500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2356,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2356},"2025-08-13",35.029999,35.048,34.772,0.448,1.29,5100,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":849,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-08-12",34.104,34.87,34.6,1.88,14500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1451,"volume":2126,"transactions":9,"vwap":2373},"2025-08-11",34.12,34.19,33.78,33.96,-0.28,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":156,"volume":2288,"transactions":9,"vwap":2379},"2025-08-08",34.23,34.32,34.24,0.228,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":1743,"transactions":9,"vwap":2386},"2025-08-07",34.080002,34.39,33.908,34.012001,0.425,1.27,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":1518,"volume":2396,"transactions":9,"vwap":2394},"2025-08-06",33.63,33.97,33.555,33.587,0.027,10800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2358,"percent_change":2403,"volume":1902,"transactions":9,"vwap":2402},"2025-08-05",33.28,34.040001,33.060001,33.56,1.35,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":1068,"percent_change":638,"volume":2409,"transactions":9,"vwap":2408},"2025-08-04",32.93,33.18,33.112,35500,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":1849,"transactions":9,"vwap":2414},"2025-08-01",32.73,32.475,32.602,-0.375,-1.14,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2351,"percent_change":2423,"volume":1832,"transactions":9,"vwap":2422},"2025-07-31",33.080002,33.31,32.86,32.977,-0.57,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-30",33.45,33.668,33.014999,33.165,-0.469,-1.39,23000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":365,"volume":2247,"transactions":9,"vwap":2437},"2025-07-29",33.7,33.382,33.634,-0.046,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-28",33.77,34.61,33.44,33.68,-0.368,-1.08,25700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":619,"volume":2210,"transactions":9,"vwap":2453},"2025-07-25",33.75,34.16,33.62,34.048,0.159,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1043,"percent_change":2461,"volume":2003,"transactions":9,"vwap":2460},"2025-07-24",33.979,34.27,33.84,33.889,-0.96,{"date":2463,"open":2464,"high":2322,"low":2400,"close":2465,"change":771,"percent_change":1190,"volume":2466,"transactions":9,"vwap":2465},"2025-07-23",34.07,34.219,11200,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":111,"percent_change":1606,"volume":2472,"transactions":9,"vwap":2471},"2025-07-22",33.349,34.09,33.929,7000,{"date":2474,"open":2443,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":1442,"volume":2478,"transactions":9,"vwap":2476},"2025-07-21",33.66,33.209,0.139,132100,{"date":2480,"open":2481,"high":2481,"low":2482,"close":2482,"change":166,"percent_change":1591,"volume":2483,"transactions":9,"vwap":2482},"2025-07-18",33.21,33.07,16200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":618,"percent_change":2490,"volume":2247,"transactions":9,"vwap":2489},"2025-07-17",32.59,32.99,32.55,32.87,0.7,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":220,"percent_change":1742,"volume":2497,"transactions":9,"vwap":2496},"2025-07-16",32.65,32.69,32.51,32.64,8400,{"date":2499,"open":2500,"high":2426,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-07-15",33.41,32.83,32.84,-0.42,-1.26,11800,{"date":2507,"open":2420,"high":2508,"low":2509,"close":2510,"change":344,"percent_change":713,"volume":2511,"transactions":9,"vwap":2510},"2025-07-14",33.49,33.22,33.26,10200,{"date":2513,"open":2514,"high":2426,"low":2515,"close":2516,"change":2517,"percent_change":770,"volume":1947,"transactions":9,"vwap":2516},"2025-07-11",33.29,33.155,33.38,0.046,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":597,"volume":935,"transactions":9,"vwap":2523},"2025-07-10",33.25,33.42,33.14,33.334,0.132,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1353,"volume":1832,"transactions":9,"vwap":2530},"2025-07-09",33.13,33.6,33.040001,33.202,-0.019,{"date":2533,"open":2534,"high":2534,"low":2522,"close":2535,"change":2536,"percent_change":293,"volume":2537,"transactions":9,"vwap":2535},"2025-07-08",33.54,33.221,-0.209,20300,{"date":2539,"open":2399,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":744,"volume":2544,"transactions":9,"vwap":2542},"2025-07-07",33.99,33.16,33.43,-0.125,12500,{"date":2546,"open":2547,"high":2450,"low":2548,"close":2393,"change":2549,"percent_change":953,"volume":2550,"transactions":9,"vwap":2393},"2025-07-03",33.59,33.524,-0.005,4000,{"date":2552,"open":2520,"high":2547,"low":2553,"close":2402,"change":240,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2402},"2025-07-02",33.23,0.9,26700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2510,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2510},"2025-07-01",33.35,33.39,33.049999,0.038,0.11,35400,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":190,"volume":2571,"transactions":9,"vwap":2569},"2025-06-30",33.17,33.324,32.98,33.222,0.142,9500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2419,"change":1690,"percent_change":1735,"volume":2577,"transactions":9,"vwap":2419},"2025-06-27",33.27,33.33,33.056999,6200,{"date":2579,"open":2580,"high":2443,"low":2580,"close":2542,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2542},"2025-06-26",32.94,0.846,2.6,4900,{"date":2585,"open":2586,"high":2407,"low":2587,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-06-25",32.72,32.584,-0.324,-0.98,12200,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2097,"percent_change":156,"volume":1763,"transactions":9,"vwap":2596},"2025-06-24",32.7,33.36,32.63,32.908,{"date":2598,"open":2501,"high":2599,"low":2595,"close":2494,"change":2600,"percent_change":1060,"volume":2346,"transactions":9,"vwap":2494},"2025-06-23",32.95,-0.09,{"date":2602,"open":2603,"high":2527,"low":2604,"close":2605,"change":2606,"percent_change":1193,"volume":2607,"transactions":9,"vwap":2605},"2025-06-20",33,32.75,32.78,-0.222,9400,{"date":2609,"open":2407,"high":2610,"low":2611,"close":2611,"change":1183,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-18",33.71,33.0019989,-0.45,11000,{"date":2615,"open":2407,"high":2616,"low":2617,"close":2617,"change":2618,"percent_change":895,"volume":2077,"transactions":9,"vwap":2617},"2025-06-17",33.835,33.152,-0.146,{"date":2620,"open":2621,"high":2621,"low":2509,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-06-16",33.69,33.298,0.248,0.75,21100,{"date":2627,"open":2628,"high":2629,"low":2628,"close":2560,"change":71,"percent_change":849,"volume":2630,"transactions":9,"vwap":2560},"2025-06-13",32.71,33.385,10700,{"date":2632,"open":2628,"high":2489,"low":2595,"close":2502,"change":1519,"percent_change":22,"volume":2447,"transactions":9,"vwap":2502},"2025-06-12",{"date":2634,"open":2628,"high":2628,"low":2635,"close":2636,"change":2524,"percent_change":2637,"volume":2571,"transactions":9,"vwap":2636},"2025-06-11",32.54,32.68,0.41,{"date":2639,"open":2636,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1235,"volume":2644,"transactions":9,"vwap":2642},"2025-06-10",32.8,32.47,32.548,0.008,22000,{"date":2646,"open":2647,"high":2481,"low":2648,"close":2635,"change":2649,"percent_change":1402,"volume":2650,"transactions":9,"vwap":2635},"2025-06-09",32.522,32.49,0.05,29200,{"date":2652,"open":2493,"high":2628,"low":2653,"close":2648,"change":1973,"percent_change":130,"volume":2654,"transactions":9,"vwap":2648},"2025-06-06",32.45,160500,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":618,"percent_change":490,"volume":2661,"transactions":9,"vwap":2660},"2025-06-05",32.53,32.645,32.41,32.46,186300,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":833,"percent_change":344,"volume":1932,"transactions":9,"vwap":2666},"2025-06-04",32.17,32.52,32.23,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2670,"change":1442,"percent_change":491,"volume":2672,"transactions":9,"vwap":2670},"2025-06-03",31.68,32.27,31.67,9000,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-02",31.72,31.93,31.85,0.698,2.24,3800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2092,"volume":2688,"transactions":9,"vwap":2686},"2025-05-30",31.030001,31.23,30.91,31.152,-0.158,14400,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":953,"volume":2695,"transactions":9,"vwap":2693},"2025-05-29",31.66,31.17,31.31,-0.004,65200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-05-28",31.51,31.55,31.27,31.314,-0.206,-0.65,25500,{"date":2706,"open":2693,"high":2707,"low":2693,"close":2708,"change":444,"percent_change":2709,"volume":2447,"transactions":9,"vwap":2708},"2025-05-27",32.15,31.52,1.22,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":1557,"volume":1682,"transactions":9,"vwap":2714},"2025-05-23",30.56,31.515,31.14,0.349,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2147,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-22",30.73,30.87,30.4,30.791,-0.13,7200,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2728,"change":2729,"percent_change":1451,"volume":2688,"transactions":9,"vwap":2728},"2025-05-21",31.11,31.54,30.83,-0.255,{"date":2731,"open":2732,"high":2733,"low":2732,"close":2734,"change":2735,"percent_change":325,"volume":2736,"transactions":9,"vwap":2734},"2025-05-20",30.9,31.35,31.084999,0.175,22200,{"date":2738,"open":2712,"high":2685,"low":2712,"close":2685,"change":2238,"percent_change":1797,"volume":2739,"transactions":9,"vwap":2685},"2025-05-19",6500,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2630,"transactions":9,"vwap":2745},"2025-05-16",30.68,30.76,30.59,30.729,-0.121,-0.39,{"date":2749,"open":2750,"high":2732,"low":2750,"close":2751,"change":2752,"percent_change":208,"volume":2753,"transactions":9,"vwap":2751},"2025-05-15",30.61,30.85,-0.164,18200,{"date":2755,"open":2756,"high":2700,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-05-14",30.99,30.977,31.014,-0.448,-1.42,18000,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-05-13",31.13,31.7,31.12,31.462,0.572,1.85,22100,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":1413,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-12",30.94,30.782,30.89,1.18,13800,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2781,"change":395,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-05-09",30.24,30.53,30.18,1.77,22300,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":59,"volume":2792,"transactions":9,"vwap":2790},"2025-05-08",30.02,30.47,29.825,30,0.313,19800,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-05-07",29.72,29.82,29.4,29.687,-0.153,-0.51,26400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":1917,"volume":2809,"transactions":9,"vwap":2807},"2025-05-06",29.55,29.95,29.44,29.84,0.235,9100,{"date":2811,"open":2812,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":556,"volume":2816,"transactions":9,"vwap":2814},"2025-05-05",29.81,29.46,29.605,-0.055,24700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":166,"percent_change":2823,"volume":2723,"transactions":9,"vwap":2822},"2025-05-02",29.79,29.85,29.5,29.66,0.68,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2813,"change":833,"percent_change":365,"volume":2829,"transactions":9,"vwap":2813},"2025-05-01",29.58,29.7,29.352,40800,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2821,"change":2612,"percent_change":2835,"volume":1940,"transactions":9,"vwap":2821},"2025-04-30",29.23,29.61,29.09,-1.5,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2805,"change":2841,"percent_change":1147,"volume":2630,"transactions":9,"vwap":2805},"2025-04-29",29.93,29.98,29.71,-0.033,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2845,"change":2847,"percent_change":1831,"volume":2848,"transactions":9,"vwap":2845},"2025-04-28",29.83,29.983,29.64,0.283,10500,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2827,"change":1234,"percent_change":1973,"volume":2854,"transactions":9,"vwap":2827},"2025-04-25",29.515,29.715,29.48,28200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":1301,"volume":2862,"transactions":9,"vwap":2860},"2025-04-24",29.205,29.804,29.2,29.69,0.581,15800,{"date":180,"open":2864,"high":2865,"low":176,"close":2866,"change":2867,"percent_change":365,"volume":2868,"transactions":9,"vwap":2866},29.15,29.51,29.109,-0.041,22500]