[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WELD":3,"homepage-market-summary":25,"stock-historical-WELD":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WELD","2026-10-08",{"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},"Tema U.S. Manufacturing & Reshoring ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},53.15,53.6,52.9,54.04,-0.89,-1.65,40991.78049,67,41.34,34876.735776239046,46,856,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},33.54,28768,10500160.679836,55.97,"2025-04-28",[180,183,192,201,210,219,229,239,250,260,271,282,293,303,313,322,332,342,351,361,372,381,391,401,410,420,431,442,453,463,472,482,492,502,512,523,532,542,553,562,572,582,592,603,611,622,633,642,652,663,672,681,691,701,712,721,729,740,751,760,769,779,789,800,809,817,825,833,842,851,859,868,876,884,892,901,909,917,925,934,942,951,959,966,972,980,987,995,1003,1009,1015,1023,1030,1035,1043,1050,1057,1063,1072,1079,1086,1095,1103,1110,1116,1122,1129,1137,1144,1151,1158,1166,1173,1180,1187,1195,1203,1210,1216,1223,1231,1239,1245,1252,1257,1266,1273,1280,1287,1295,1301,1308,1315,1323,1331,1338,1345,1353,1359,1367,1375,1383,1392,1400,1406,1414,1421,1428,1434,1442,1448,1456,1464,1470,1476,1484,1492,1500,1504,1511,1517,1522,1527,1532,1536,1543,1552,1558,1563,1570,1578,1582,1588,1596,1603,1611,1619,1628,1634,1640,1648,1657,1666,1674,1680,1688,1695,1700,1706,1714,1722,1731,1740,1747,1754,1761,1770,1775,1783,1789,1796,1803,1810,1817,1824,1831,1839,1844,1851,1857,1864,1870,1877,1886,1895,1903,1910,1917,1923,1930,1939,1946,1952,1960,1969,1976,1984,1991,1997,2005,2014,2021,2029,2038,2044,2050,2059,2065,2072,2078,2084,2091,2097,2103,2108,2116,2124,2132,2138,2146,2152,2160,2167,2174,2179,2183,2190,2196,2203,2209,2216,2223,2229,2236,2241,2246,2250,2257,2264,2270,2273,2278,2283,2290,2298,2304,2311,2318,2326,2332,2338,2345,2352,2357,2364,2371,2375,2383,2388,2394,2402,2408,2415,2422,2430,2434,2441,2450,2458,2465,2469,2474,2481,2487,2493,2500,2507,2515,2520,2525,2532,2539,2545,2553,2560,2562,2568,2575,2581,2586,2592,2599,2604,2611,2616,2623,2630,2637,2644,2651,2658,2664,2670,2676,2681,2686,2692,2697,2704,2710,2716,2722,2729,2734,2737,2743,2749,2755,2762,2768,2775,2781,2788,2791,2797,2805,2812,2820,2827,2834,2839,2847,2853,2859,2867],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},210,53.1546,{"date":184,"open":185,"high":186,"low":14,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",55.27,55.35,-1.9788,-3.53,21461.960732,282,54.3889,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":84,"volume":198,"transactions":199,"vwap":200},"2026-10-06",55.67,56.365,56.0188,0.6188,23414.596155,259,56.0965,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":190,"vwap":209},"2026-10-05",55.2,55.979,55.4,0.225,0.41,36512.91133,55.6866,{"date":211,"open":212,"high":205,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",54.57,55.175,1.165,2.16,12114.3325,263,55.2331,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",53.17,54.01,53,0.7624,1.43,18631.1328,216,53.5703,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",53.74,53.83,53.2476,-0.2424,-0.45,19420.425862,230,53.3749,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",53.5,53.77,53.19,53.49,0.2294,0.43,61577.6409,275,53.307,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":227,"vwap":259},"2026-09-28",53.37,53.64,52.7901,53.2606,-0.5553,-1.03,35772.4195,53.2932,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",53.61,53.92,53.35,53.8159,0.4509,0.84,41763.738531,160,53.6938,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",53.13,53.52,52.84,53.365,-0.28,-0.52,35878.977706,248,53.3567,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",53.31,53.93,53.2898,53.645,0.095,0.18,28558.1476,250,53.6862,{"date":294,"open":284,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",53.62,53.1999,53.55,0.38,0.71,60179.1321,232,53.3046,{"date":304,"open":305,"high":306,"low":307,"close":221,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",53.65,53.6921,51.96,0.3485,0.66,35073.458481,326,53.1873,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",52.25,52.8215,0.5318,1.02,10042.411329,217,52.4068,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",53.09,52.19,52.2897,0.3111,0.6,20876.13445,197,52.4418,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":68,"volume":339,"transactions":340,"vwap":341},"2026-09-16",52.24,52.67,51.43,51.9786,0.1686,17163.300825,237,52.3212,{"date":343,"open":334,"high":344,"low":345,"close":346,"change":347,"percent_change":278,"volume":348,"transactions":349,"vwap":350},"2026-09-15",52.51,51.615,51.81,-0.27,90257.4021,305,51.8426,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",52.69,51.84,52.08,-1.9492,-3.61,42414.596007,394,52.3082,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",53.81,54.21,53.765,54.0292,0.9892,1.87,18992.234301,278,54.0167,{"date":373,"open":374,"high":374,"low":15,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",53.47,53.04,-1.0499,-1.94,36381.8216,361,53.2984,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":311,"vwap":390},"2026-09-09",54.53,54.56,54.05,54.0899,-0.7567,-1.38,27653.888727,54.3103,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":163,"volume":398,"transactions":399,"vwap":400},"2026-09-08",54.98,55.18,54.76,54.8466,0.0666,8487.686294,165,55.0256,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",53.88,54.78,0.9662,1.8,13908.6379,173,54.5413,{"date":411,"open":241,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",53.86,52.8701,53.8138,0.4838,0.91,10511.8909,156,53.5995,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",53.2,53.5217,53.175,53.33,0.39,0.74,19412.1189,224,53.2616,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",53.7,53.895,52.8827,52.94,-1.16,-2.14,33616.810706,329,53.2721,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",54.37,54.41,53.954,54.1,-0.3,-0.55,26626.524403,238,54.1056,{"date":454,"open":455,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",55.79,55.905,54.4,-1.2889,-2.31,40071.977254,363,54.6256,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":349,"vwap":471},"2026-08-27",56.2,55.49,55.6889,-0.1211,-0.22,20717.1188,55.743,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",55.06,55.9,55.81,0.72,1.31,11705.399142,310,55.7076,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",55.6,54.965,55.09,0.16,0.29,9850.271351,185,55.1428,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",55.58,54.68,54.93,-0.88,-1.58,96543.278202,389,54.8861,{"date":503,"open":504,"high":505,"low":506,"close":476,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",55.94,56.06,55.55,0.36,0.65,17472.124087,229,55.8338,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",55.7,56.1085,55.32,55.45,-0.61,-1.09,16415.931174,269,55.5935,{"date":524,"open":525,"high":525,"low":526,"close":505,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",57.54,55.99,-1.2442,-2.17,32452.1733,347,56.3587,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-18",58.47,57.1201,57.3042,-1.9029,-3.21,19177.328505,323,57.4311,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",59.02,59.36,58.8309,59.2071,0.2944,0.5,12424.808186,234,59.1889,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",58.16,58.9127,0.8927,1.54,12964.434742,252,58.6799,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":107,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-13",58.46,58.519,57.91,58.02,-0.67,23069.2478,366,58.3093,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":-6,"volume":579,"transactions":580,"vwap":581},"2026-08-12",59.23,59.34,58.29,58.41,-0.0017,20539.515235,328,58.7018,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",58.31,59.22,58.4117,0.3617,0.62,18149.753189,399,58.6173,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",58.68,58.97,57.98,58.05,-0.63,-1.07,28298.863173,449,58.279,{"date":604,"open":605,"high":606,"low":594,"close":594,"change":607,"percent_change":207,"volume":608,"transactions":609,"vwap":610},"2026-08-07",58.95,59.15,0.24,28304.82881,440,58.8578,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",59.01,59.8966,58.4,58.44,-0.201,-0.34,19204.225279,301,59.0228,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",58.8,59.41,58.6,58.641,-0.149,-0.25,25402.766954,335,58.9696,{"date":634,"open":635,"high":636,"low":596,"close":637,"change":638,"percent_change":171,"volume":639,"transactions":640,"vwap":641},"2026-08-04",58.51,59.07,58.79,0.5792,33995.025816,489,58.6371,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",56.65,58.25,58.2108,1.4008,2.47,51548.364526,843,57.7807,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",56.69,57.2199,55.82,56.81,1.18,2.12,30486.4493,459,56.6112,{"date":664,"open":393,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",55.63,54.74,1.86,3.46,62055.6498,522,55.0897,{"date":673,"open":674,"high":674,"low":675,"close":242,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",56.12,53.45,-2.855,-5.04,77069.11352,859,54.4602,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",57.15,56.07,56.625,-1.075,-1.86,52742.012102,503,56.4978,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",58.81,56.6701,57.7,-0.53,-0.91,58372.799065,648,58.1896,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",58.67,58.83,57.95,58.23,-0.43,-0.73,40363.7671,520,58.331,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":136,"volume":718,"transactions":719,"vwap":720},"2026-07-23",57.79,58.755,58.66,0.4,55428.648388,764,58.3638,{"date":722,"open":723,"high":635,"low":723,"close":724,"change":725,"percent_change":588,"volume":726,"transactions":727,"vwap":728},"2026-07-22",57.45,58.26,0.357,32050.874743,546,58.2493,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",57.36,58.07,56.87,57.903,1.433,2.54,28366.034596,515,57.3008,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",57.73,57.82,56.37,56.47,-0.82,-1.43,48726.483057,861,57.0093,{"date":752,"open":753,"high":695,"low":754,"close":755,"change":756,"percent_change":235,"volume":757,"transactions":758,"vwap":759},"2026-07-17",56.72,55.9001,57.29,-0.26,133756.862461,936,57.0898,{"date":761,"open":762,"high":584,"low":683,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",57.69,57.55,-0.5464,-0.94,69144.8761,712,57.3816,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",58.36,56.985,58.0964,-0.1246,-0.21,32259.980834,798,57.6164,{"date":780,"open":626,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",59.0908,57.905,58.221,0.661,1.15,64732.003,960,58.1769,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-13",58.19,58.58,57.52,57.56,-1.01,-1.72,65201.577116,930,57.9291,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",58.22,58.87,57.83,58.57,0.374,0.64,35300,{"date":810,"open":564,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",58.84,58.09,58.196,0.556,0.96,28500,{"date":818,"open":755,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",57.76,56.75,57.64,-0.35,-0.6,52700,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",59.67,57.09,57.99,-2.35,-3.89,191500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",60.16,60.69,59.905,60.34,0.81,1.36,39400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",61.21,61.36,58.935,59.53,-1.29,-2.12,36100,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",62.18,60.75,60.82,-2.05,-3.26,48700,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-30",61.95,63.040001,61.88,62.87,1.505,2.45,41200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":549,"volume":875,"transactions":9,"vwap":873},"2026-06-29",61.47,61.579,60.66,61.365,0.305,37000,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",62.02,61.0099983,61.060001,-1.773,-2.82,23000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",61.71,63.6,62.833,1.943,3.19,396900,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",60.64,61.615,60.36,60.89,0.57,0.94,37200,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-23",61.29,61.49,60.32,-2.23,-3.57,39600,{"date":910,"open":911,"high":20,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-22",64.4,55.68,62.55,0.741,1.2,57100,{"date":918,"open":904,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-18",61.96,61.11,61.809,1.359,2.25,76100,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-17",61.23,61.77,60.305,60.45,0.05,0.08,26100,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",60.58,61.43,60.4,-0.04,-0.07,21700,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",60.61,61.09,60.29,60.44,1.05,1.77,50400,{"date":952,"open":953,"high":954,"low":803,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-12",59.24,59.98,59.39,0.47,0.8,70200,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",57.040001,58.92,2.79,4.97,18700,{"date":967,"open":577,"high":703,"low":968,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-10",56.13,-2.541,-4.33,40700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":328,"volume":979,"transactions":9,"vwap":977},"2026-06-09",58.94,60.025002,56.825,58.671,0.352,17200,{"date":981,"open":616,"high":805,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-08",57.935,58.319,0.819,1.42,17300,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",58.82,57.33,57.5,-1.96,-3.3,44400,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":289,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",58.99,59.64,58.575,59.46,0.3,17500,{"date":1004,"open":636,"high":1005,"low":803,"close":1006,"change":1007,"percent_change":163,"volume":1008,"transactions":9,"vwap":1006},"2026-06-03",60.040001,59.28,0.07,22600,{"date":1010,"open":695,"high":585,"low":695,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-06-02",59.21,1.662,2.89,13000,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":931,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-06-01",57.049999,57.75,56.43,57.548,0.09,18600,{"date":1024,"open":1025,"high":1026,"low":731,"close":1027,"change":1028,"percent_change":141,"volume":1029,"transactions":9,"vwap":1027},"2026-05-29",57.61,57.795,57.498,-0.112,9700,{"date":1031,"open":829,"high":829,"low":1032,"close":1025,"change":1033,"percent_change":795,"volume":1034,"transactions":9,"vwap":1025},"2026-05-28",56.77,-0.59,16500,{"date":1036,"open":594,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-27",58.695,57.683,58.2,-0.24,-0.41,23500,{"date":1044,"open":1045,"high":616,"low":1046,"close":616,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":616},"2026-05-26",57.85,57.67,1.81,3.2,19500,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":267,"percent_change":1056,"volume":941,"transactions":9,"vwap":1055},"2026-05-22",56.26,56.97,55.83,56.63,1.51,{"date":1058,"open":1059,"high":1060,"low":1061,"close":455,"change":1062,"percent_change":426,"volume":1014,"transactions":9,"vwap":455},"2026-05-21",55.17,56.109,54.895,0.215,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",54.46,55.678,54.34,55.575,1.655,3.07,30900,{"date":1073,"open":444,"high":1074,"low":1075,"close":263,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":263},"2026-05-19",54.44,53.411,-0.97,-1.77,85900,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":97,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",56.76,54.62,54.89,-3.16,94200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",57.19,57.21,56.45,56.68,-1.556,-2.67,14300,{"date":1096,"open":829,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",58.35,57.785,58.236,0.436,0.75,33400,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":775,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",58.15,57.63,57.8,-0.36,12600,{"date":1111,"open":771,"high":771,"low":1112,"close":1113,"change":1114,"percent_change":747,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",57,58.0099983,-0.84,18900,{"date":1117,"open":829,"high":636,"low":829,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-11",58.85,0.98,1.69,27600,{"date":1123,"open":1124,"high":1124,"low":819,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-08",58.38,57.87,0.15,0.26,19400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":519,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-07",59.19,59.4,57.59,57.72,-1.85,45800,{"date":1138,"open":1139,"high":1140,"low":1139,"close":693,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":693},"2026-05-06",57.57,59.040001,2.3,4.07,22800,{"date":1145,"open":466,"high":1146,"low":466,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-05",56.82,56.51,1.461,2.65,55400,{"date":1152,"open":1153,"high":177,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1143,"transactions":9,"vwap":1155},"2026-05-04",55.75,55.0050011,55.049,-0.812,-1.45,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",56.49,55.735,55.861,-0.724,-1.28,58800,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":971,"transactions":9,"vwap":1170},"2026-04-30",54.88,56.73,56.585,2.115,3.88,{"date":1174,"open":1175,"high":1175,"low":364,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",55.3,54.47,-0.668,-1.21,13300,{"date":1181,"open":1182,"high":205,"low":395,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",55.39,55.138,-0.837,-1.5,18100,{"date":1188,"open":684,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",56.34,55.25,55.975,0.187,0.34,23700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1049,"transactions":9,"vwap":1200},"2026-04-24",56.099998,56.165,55.46,55.788,-0.032,-0.06,{"date":1204,"open":1205,"high":1206,"low":1205,"close":656,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":656},"2026-04-23",55.02,56.119,0.795,1.44,22900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":932,"volume":1042,"transactions":9,"vwap":1214},"2026-04-22",55.8,54.59,55.025002,0.045,{"date":1217,"open":1218,"high":1219,"low":1220,"close":393,"change":707,"percent_change":1221,"volume":1222,"transactions":9,"vwap":393},"2026-04-21",55.73,56.24,54.83,-0.78,28400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1007,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",55.15,55.5,54.99,55.41,0.04,43200,{"date":1232,"open":1213,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",55.805,54.5,55.37,1.63,3.03,18300,{"date":1240,"open":231,"high":1241,"low":1242,"close":231,"change":1243,"percent_change":939,"volume":1244,"transactions":9,"vwap":231},"2026-04-16",54.15,53.27,-0.02,22700,{"date":1246,"open":1175,"high":1175,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",53.43,53.76,-1.69,-3.05,36900,{"date":1253,"open":1254,"high":466,"low":1255,"close":517,"change":207,"percent_change":427,"volume":1256,"transactions":9,"vwap":517},"2026-04-14",55.38,54.77,17800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-13",54.36,55.11,54.355,55.040001,0.385,0.7,20400,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":168,"volume":1272,"transactions":9,"vwap":1270},"2026-04-10",54.92,54.6,54.655,-0.015,15700,{"date":1274,"open":1275,"high":393,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-09",53.42,54.67,0.99,1.84,38000,{"date":1281,"open":1282,"high":403,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",52.96,53.68,2.98,5.88,28200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-04-07",49.92,50.7,49.918,0.45,0.9,17900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":507,"percent_change":477,"volume":1300,"transactions":9,"vwap":1298},"2026-04-06",49.94,50.25,49.28,16400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1185,"volume":1034,"transactions":9,"vwap":1306},"2026-04-02",49.39,50.43,49.07,49.89,-0.76,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1272,"transactions":9,"vwap":1312},"2026-04-01",50.24,51.18,50.65,0.87,1.75,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",48.14,49.81,49.78,2.345,4.94,187600,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",49.38,47.22,47.435,-1.465,-3,19800,{"date":1332,"open":132,"high":1333,"low":1334,"close":1335,"change":33,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-27",49.3,48.72,48.9,-0.95,15900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":992,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-26",50.63,50.68,49.37,-3.82,14200,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1115,"transactions":9,"vwap":1350},"2026-03-25",51.31,51.458,51.014999,51.33,0.77,1.52,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":267,"percent_change":1120,"volume":1358,"transactions":9,"vwap":1357},"2026-03-24",49.14,50.87,50.56,29200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1236,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",49.2,50.64,49.17,49.72,3.39,20900,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-20",49.060001,47.687,48.09,-1.23,-2.49,22300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":469,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",48.77,49.51,48.2,49.32,-0.11,26000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",49.8,50.16,49.33,49.43,-0.426,-0.85,22500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1049,"transactions":9,"vwap":1397},"2026-03-17",49.88,50.07,49.47,49.856,0.236,0.48,{"date":1401,"open":1303,"high":1385,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1300,"transactions":9,"vwap":1403},"2026-03-16",49.355,49.62,0.83,1.7,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-13",49.77,48.585,48.79,-0.49,-0.99,31800,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1299,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1299},"2026-03-12",50.09,49.13,-1.56,-3.07,178600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":598,"volume":1413,"transactions":9,"vwap":1426},"2026-03-11",50.95,51.3,50.525,50.84,-0.32,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":507,"percent_change":299,"volume":1433,"transactions":9,"vwap":1432},"2026-03-10",50.81,52.18,51.16,76900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":667,"volume":1441,"transactions":9,"vwap":1439},"2026-03-09",49.25,50.85,48.65,50.8,0.93,62800,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1077,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",50.92,49.87,-3.43,32400,{"date":1449,"open":335,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-05",52.865,51.24,51.64,-1.449,-2.73,41700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":607,"volume":1463,"transactions":9,"vwap":1461},"2026-03-04",53.41,53.549,52.71,53.089001,0.129,19200,{"date":1465,"open":1466,"high":1466,"low":325,"close":1282,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1282},"2026-03-03",53.59,-1.91,-3.48,25100,{"date":1471,"open":242,"high":1262,"low":1472,"close":1473,"change":1474,"percent_change":807,"volume":1475,"transactions":9,"vwap":1473},"2026-03-02",53.38,54.87,0.348,25300,{"date":1477,"open":364,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-27",54.58,53.702,54.522,-0.298,-0.54,24800,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-26",54.95,53.72,54.82,-0.09,-0.16,32500,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-25",55.92,54.61,54.91,-0.66,-1.19,50100,{"date":1501,"open":1234,"high":665,"low":1234,"close":1502,"change":1119,"percent_change":406,"volume":1503,"transactions":9,"vwap":1502},"2026-02-24",55.57,29800,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1213,"change":1041,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1213},"2026-02-23",54.84,55.028999,54.080002,-0.75,54300,{"date":1512,"open":1495,"high":1513,"low":1514,"close":1515,"change":1001,"percent_change":1516,"volume":1121,"transactions":9,"vwap":1515},"2026-02-20",55.265,54.525,55,0.55,{"date":1518,"open":1176,"high":404,"low":1519,"close":1520,"change":1021,"percent_change":487,"volume":1521,"transactions":9,"vwap":1520},"2026-02-19",54.341,54.7,36800,{"date":1523,"open":1227,"high":186,"low":1524,"close":1495,"change":277,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1495},"2026-02-18",54.365,-0.51,79800,{"date":1528,"open":1529,"high":1059,"low":1065,"close":1083,"change":518,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1083},"2026-02-17",55.049999,-1.1,71700,{"date":1533,"open":1220,"high":1534,"low":1067,"close":1226,"change":102,"percent_change":1236,"volume":1535,"transactions":9,"vwap":1226},"2026-02-13",55.93,96500,{"date":1537,"open":1538,"high":1539,"low":383,"close":1495,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1495},"2026-02-12",55.66,56.595,0.06,0.11,114100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-11",54.51,55.289,54.11,54.55,0.79,1.47,133100,{"date":1553,"open":274,"high":1554,"low":1555,"close":1248,"change":1556,"percent_change":426,"volume":1557,"transactions":9,"vwap":1248},"2026-02-10",54.049,53.36,0.21,44300,{"date":1559,"open":244,"high":263,"low":1560,"close":297,"change":1561,"percent_change":607,"volume":1562,"transactions":9,"vwap":297},"2026-02-09",53.213,0.13,74300,{"date":1564,"open":1565,"high":1466,"low":1566,"close":1275,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1275},"2026-02-06",52.13,52.11,1.82,3.53,52200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1108,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-05",51.45,51.78,50.96,51.6,-0.69,54600,{"date":1579,"open":1426,"high":1580,"low":1426,"close":307,"change":1208,"percent_change":1581,"volume":816,"transactions":9,"vwap":307},"2026-02-04",52.455,2.85,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":839,"percent_change":1236,"volume":1587,"transactions":9,"vwap":1586},"2026-02-03",49.85,50.859,50.52,27500,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-02",48.42,49.75,49.71,1.134,2.33,46800,{"date":1597,"open":1438,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":599,"volume":1602,"transactions":9,"vwap":1600},"2026-01-30",49.12,48.28,48.576,-0.524,77800,{"date":1604,"open":1605,"high":1361,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-29",48.82,48.31,49.099998,1.1,2.29,84600,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-28",48.5,47.84,48,-0.417,-0.86,13200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-27",48.51,48.515,48.26,48.417,0.005,0.01,14400,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":206,"percent_change":956,"volume":1633,"transactions":9,"vwap":1632},"2026-01-26",48.13,48.52,48.412,11300,{"date":1635,"open":1335,"high":1335,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1179,"transactions":9,"vwap":1637},"2026-01-23",48.095001,48.187,-0.723,-1.48,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":607,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-22",49.11,49.24,48.68,48.91,0.49,25800,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-21",47.96,48.745,47.942,48.67,1.16,2.44,30300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-20",47.63,47.834,47.34,47.51,-0.935,-1.93,27100,{"date":1667,"open":1668,"high":1653,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-16",48.44,47.31,48.445,0.135,0.28,31300,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1606,"change":146,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1606},"2026-01-15",47.9,48.46,1.53,380400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1381,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-14",47.7,47.794,47.165,47.58,-0.23,33500,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1399,"volume":1694,"transactions":9,"vwap":1692},"2026-01-13",47.55,47.918,47.69,0.23,30200,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":246,"percent_change":416,"volume":1391,"transactions":9,"vwap":1699},"2026-01-12",46.99,47.52,47.46,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1404,"percent_change":406,"volume":1705,"transactions":9,"vwap":1704},"2026-01-09",46.57,47.16,47.029999,47600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":136,"volume":1713,"transactions":9,"vwap":1711},"2026-01-08",45.88,46.315,45.81,46.2,0.317,27300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1244,"transactions":9,"vwap":1719},"2026-01-07",46.87,46.9,45.78,45.883,-0.997,-2.13,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-06",46.049999,46.969,45.58,46.88,0.733,1.59,16100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-05",45.63,46.51,45.605,46.147,0.727,1.6,42100,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1655,"volume":1746,"transactions":9,"vwap":1744},"2026-01-02",44.5,45.44,45.42,1.08,24100,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-31",44.79,44.34,-0.437,-0.98,5400,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-30",45.09,44.777,-0.323,-0.72,3900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-29",45.23,45.32,44.98,45.099998,-0.31,-0.68,8400,{"date":1771,"open":1772,"high":1773,"low":1766,"close":1773,"change":931,"percent_change":1541,"volume":1774,"transactions":9,"vwap":1773},"2025-12-26",45.22,45.41,7400,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-24",45.17,45.38,45.36,0.089,0.2,6700,{"date":1784,"open":1756,"high":1778,"low":1785,"close":1786,"change":1787,"percent_change":487,"volume":1788,"transactions":9,"vwap":1786},"2025-12-23",45.026001,45.271,0.071,12300,{"date":1790,"open":1765,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1119,"volume":1795,"transactions":9,"vwap":1793},"2025-12-22",45.299,44.89,45.2,0.44,77200,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1800,"change":298,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-19",44.47,44.8,44.76,0.86,17000,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":915,"volume":1809,"transactions":9,"vwap":1807},"2025-12-18",44.24,44.718,44.38,0.527,15100,{"date":1811,"open":1749,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1769,"transactions":9,"vwap":1814},"2025-12-17",44.9,43.749,43.853,-1.017,-2.27,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1626,"volume":1272,"transactions":9,"vwap":1822},"2025-12-16",44.95,45.029999,44.572,44.87,0.006,{"date":1825,"open":1773,"high":1773,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-15",44.84,44.864,-0.066,-0.15,15400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-12",46.17,44.91,44.93,-1.193,-2.59,11700,{"date":1840,"open":1841,"high":1711,"low":1743,"close":1842,"change":1843,"percent_change":785,"volume":1094,"transactions":9,"vwap":1842},"2025-12-11",45.56,46.123,0.523,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-10",44.28,45.6,1.323,2.99,7800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1509,"volume":1475,"transactions":9,"vwap":1855},"2025-12-09",44.51,44.77,44.277,-0.335,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":277,"volume":1863,"transactions":9,"vwap":1861},"2025-12-08",45.049999,44.56,44.612,-0.124,5700,{"date":1865,"open":1835,"high":1835,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1029,"transactions":9,"vwap":1867},"2025-12-05",44.616,44.736,0.013,0.03,{"date":1871,"open":1798,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1753,"transactions":9,"vwap":1874},"2025-12-04",44.924,44.4,44.723,0.302,0.68,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-03",43.86,44.46,43.71,44.421,0.56,1.28,10200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-02",43.85,43.957,43.636,43.861,0.235,0.54,4000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-12-01",43.75,44.116,43.626,-0.558,-1.26,5600,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":426,"volume":1909,"transactions":9,"vwap":1907},"2025-11-28",44.13,44.25,44.184,0.172,3200,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":84,"volume":1916,"transactions":9,"vwap":1914},"2025-11-26",43.59,44.27,44.012001,0.489,12700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":949,"volume":1633,"transactions":9,"vwap":1920},"2025-11-25",42.85,43.523,42.785,0.756,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1922,"percent_change":406,"volume":1929,"transactions":9,"vwap":1928},"2025-11-24",42.21,42.82,42.11,42.767,49500,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-21",41.55,42.26,41.54,42.011002,0.671,1.62,39800,{"date":1940,"open":1941,"high":1942,"low":21,"close":21,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":21},"2025-11-20",42.57,42.635,-0.475,-1.14,7700,{"date":1947,"open":1948,"high":1933,"low":1949,"close":1950,"change":1028,"percent_change":347,"volume":1951,"transactions":9,"vwap":1950},"2025-11-19",42.13,41.65,41.815,10500,{"date":1953,"open":1954,"high":1927,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-18",41.8,41.64,41.927,-0.194,-0.46,7200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-17",42.74,42.86,41.985,42.121,-0.744,-1.74,12100,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1686,"percent_change":696,"volume":1975,"transactions":9,"vwap":1974},"2025-11-14",42.53,43.167,42.5,42.865,16300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1272,"transactions":9,"vwap":1981},"2025-11-13",44.029999,44.22,42.92,43.095001,-1.105,-2.5,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":207,"volume":1128,"transactions":9,"vwap":1989},"2025-11-12",44.19,44.48,44.11,44.2,0.181,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1490,"percent_change":1108,"volume":1996,"transactions":9,"vwap":1995},"2025-11-11",44.18,43.95,44.019001,12900,{"date":1998,"open":1999,"high":1750,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-10",44.12,43.616,44.179,0.562,1.29,12400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-07",43.33,43.63,42.994,43.617,-0.051,-0.12,20700,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1108,"volume":2020,"transactions":9,"vwap":2018},"2025-11-06",44.07,43.64,43.668,-0.157,6200,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-05",43.25,44.046001,43.825,0.546,1.26,7100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-04",43.21,43.46,43.0099983,43.279,-0.534,-1.22,6600,{"date":2039,"open":1993,"high":1993,"low":2040,"close":2041,"change":2042,"percent_change":1390,"volume":2043,"transactions":9,"vwap":2041},"2025-11-03",43.614,43.813,-0.377,14000,{"date":2045,"open":2046,"high":1805,"low":2047,"close":1986,"change":2048,"percent_change":1127,"volume":2049,"transactions":9,"vwap":1986},"2025-10-31",44.09,43.99,0.115,4400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-30",44.75,44.865,44,44.075001,-1.045,-2.32,8800,{"date":2060,"open":2061,"high":1726,"low":2061,"close":2062,"change":2063,"percent_change":318,"volume":2064,"transactions":9,"vwap":2062},"2025-10-29",44.78,45.12,0.455,15200,{"date":2066,"open":1749,"high":1819,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-28",44.59,44.665,-0.005,-0.01,9600,{"date":2073,"open":1826,"high":2074,"low":1853,"close":2075,"change":2076,"percent_change":717,"volume":2077,"transactions":9,"vwap":2075},"2025-10-27",44.859,44.67,0.179,9300,{"date":2079,"open":1860,"high":2080,"low":1987,"close":2081,"change":2082,"percent_change":416,"volume":2083,"transactions":9,"vwap":2081},"2025-10-24",44.61,44.491,0.402,17400,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-23",43.28,44.089001,1.144,2.66,10900,{"date":2092,"open":2093,"high":2093,"low":1980,"close":2094,"change":2095,"percent_change":2096,"volume":1209,"transactions":9,"vwap":2094},"2025-10-22",43.92,42.945,-0.959,-2.18,{"date":2098,"open":2099,"high":2016,"low":2032,"close":2100,"change":2101,"percent_change":477,"volume":2102,"transactions":9,"vwap":2100},"2025-10-21",43.47,43.904,0.314,51700,{"date":2104,"open":2105,"high":2017,"low":2105,"close":1912,"change":2106,"percent_change":1236,"volume":2107,"transactions":9,"vwap":1912},"2025-10-20",43.26,0.698,14600,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1686,"volume":2115,"transactions":9,"vwap":2113},"2025-10-17",42.83,43.080002,42.594,42.892,-0.099,8200,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-16",43.37,42.761,42.991,-0.126,-0.29,11800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":488,"volume":2131,"transactions":9,"vwap":2129},"2025-10-15",43.42,43.436,42.807,43.117,0.123,11000,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2009,"change":2136,"percent_change":2137,"volume":1374,"transactions":9,"vwap":2009},"2025-10-14",41.86,43.19,0.619,1.46,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1937,"volume":2145,"transactions":9,"vwap":2143},"2025-10-13",42.31,42.58,42.17,42.375,0.674,29700,{"date":2147,"open":2031,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":1419,"volume":2151,"transactions":9,"vwap":2149},"2025-10-10",43.219,41.701,-1.319,21400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":1179,"transactions":9,"vwap":2157},"2025-10-09",43.61,43.7,42.955,43.02,-0.57,-1.31,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1912,"change":2165,"percent_change":2166,"volume":1830,"transactions":9,"vwap":1912},"2025-10-08",43.43,43.66,43.205,0.521,1.21,{"date":2168,"open":2169,"high":1888,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1774,"transactions":9,"vwap":2171},"2025-10-07",43.8,42.922,43.069,-0.661,-1.51,{"date":2175,"open":2163,"high":2176,"low":2008,"close":2177,"change":2178,"percent_change":1876,"volume":2131,"transactions":9,"vwap":2177},"2025-10-06",43.808,43.73,0.296,{"date":2180,"open":2162,"high":2177,"low":2181,"close":2182,"change":2130,"percent_change":1672,"volume":986,"transactions":9,"vwap":2182},"2025-10-03",43.358,43.434,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1292,"volume":2189,"transactions":9,"vwap":2187},"2025-10-02",43.38,43.051998,43.311,0.193,7900,{"date":2191,"open":1919,"high":2192,"low":2193,"close":2194,"change":2130,"percent_change":488,"volume":2195,"transactions":9,"vwap":2194},"2025-10-01",43.178,42.84,43.118,7000,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":2202,"volume":1627,"transactions":9,"vwap":2199},"2025-09-30",42.69,42.995,42.63,0.325,0.76,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":607,"volume":1042,"transactions":9,"vwap":2207},"2025-09-29",42.8,42.48,42.67,0.101,{"date":2210,"open":1948,"high":2211,"low":1948,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-09-26",42.59,42.569,0.517,1.23,11100,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":497,"volume":1951,"transactions":9,"vwap":2221},"2025-09-25",42.07,42.089001,41.795,42.051998,-0.373,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":33,"percent_change":1530,"volume":2228,"transactions":9,"vwap":2227},"2025-09-24",42.91,42.42,42.425,7300,{"date":2230,"open":2023,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2158,"volume":2235,"transactions":9,"vwap":2233},"2025-09-23",43.53,42.79,42.895,-0.245,8500,{"date":2237,"open":1962,"high":2238,"low":2239,"close":2240,"change":68,"percent_change":1351,"volume":1186,"transactions":9,"vwap":2240},"2025-09-22",43.147,42.56,43.14,{"date":2242,"open":2240,"high":2240,"low":2198,"close":2243,"change":629,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-19",42.81,-0.58,5800,{"date":2247,"open":2206,"high":2248,"low":2206,"close":2249,"change":1351,"percent_change":1567,"volume":2189,"transactions":9,"vwap":2249},"2025-09-18",43.12,43.060001,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1497,"volume":1945,"transactions":9,"vwap":2255},"2025-09-17",42.62,43,42.070999,42.29,-0.282,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":277,"volume":2043,"transactions":9,"vwap":2262},"2025-09-16",42.71,42.73,42.214,42.572,-0.121,{"date":2265,"open":2266,"high":2110,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2228,"transactions":9,"vwap":2267},"2025-09-15",42.55,42.693,0.248,0.58,{"date":2271,"open":2243,"high":2243,"low":2272,"close":2272,"change":1411,"percent_change":1944,"volume":2028,"transactions":9,"vwap":2272},"2025-09-12",42.445,{"date":2274,"open":2226,"high":2275,"low":2226,"close":2276,"change":2277,"percent_change":1729,"volume":1769,"transactions":9,"vwap":2276},"2025-09-11",42.99,42.935,0.67,{"date":2279,"open":2280,"high":2141,"low":2280,"close":2281,"change":2282,"percent_change":1264,"volume":2064,"transactions":9,"vwap":2281},"2025-09-10",42.080002,42.265,0.295,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1412,"volume":2289,"transactions":9,"vwap":2287},"2025-09-09",42.32,41.68,41.97,-0.419,12200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":507,"volume":2297,"transactions":9,"vwap":2295},"2025-09-08",42.35,42.393,42.178,42.389,0.153,4200,{"date":2299,"open":2140,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1781,"volume":2071,"transactions":9,"vwap":2302},"2025-09-05",42.51,41.9,42.236,0.086,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-04",41.58,42.15,0.692,1.67,8900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":1576,"volume":2058,"transactions":9,"vwap":2316},"2025-09-03",41.71,41.712,41.251,41.458,-0.287,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":1996,"transactions":9,"vwap":2323},"2025-09-02",41.47,41.75,41.3,41.745,-0.293,-0.7,{"date":2327,"open":2300,"high":2300,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2058,"transactions":9,"vwap":2329},"2025-08-29",41.953,42.037998,-0.563,-1.32,{"date":2333,"open":2334,"high":2334,"low":2239,"close":2335,"change":2336,"percent_change":141,"volume":2337,"transactions":9,"vwap":2335},"2025-08-28",42.77,42.601,-0.082,18800,{"date":2339,"open":2266,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":1337,"transactions":9,"vwap":2342},"2025-08-27",42.739,42.476,42.683,0.074,0.17,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":146,"volume":1975,"transactions":9,"vwap":2350},"2025-08-26",42.3,42.623,42.22,42.609,0.307,{"date":2353,"open":2354,"high":2354,"low":2347,"close":2355,"change":2356,"percent_change":1525,"volume":2028,"transactions":9,"vwap":2355},"2025-08-25",42.47,42.302,-0.217,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2228,"transactions":9,"vwap":2361},"2025-08-22",41.57,42.659,42.519,1.184,2.86,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":518,"volume":2337,"transactions":9,"vwap":2369},"2025-08-21",41.39,41.466,41.26,41.335,-0.255,{"date":2372,"open":2134,"high":2134,"low":2368,"close":2373,"change":2374,"percent_change":1411,"volume":1337,"transactions":9,"vwap":2373},"2025-08-20",41.59,-0.204,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1127,"volume":2382,"transactions":9,"vwap":2380},"2025-08-19",41.73,42.09,41.7,41.794,0.108,8000,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":1893,"volume":2077,"transactions":9,"vwap":2386},"2025-08-18",41.4,41.686,0.224,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1968,"transactions":9,"vwap":2391},"2025-08-15",42.029999,41.462,-0.573,-1.36,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-14",42.41,41.821,42.035,-0.433,-1.02,4800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":2407,"percent_change":1678,"volume":1850,"transactions":9,"vwap":2405},"2025-08-13",42,42.468,41.839,0.638,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":1655,"volume":2414,"transactions":9,"vwap":2411},"2025-08-12",41.02,41.83,40.946,0.995,12800,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":1041,"volume":2421,"transactions":9,"vwap":2419},"2025-08-11",40.98,40.733,40.835,-0.167,8700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1885,"transactions":9,"vwap":2427},"2025-08-08",41.099998,41.28,40.94,41.0019989,0.056,0.14,{"date":2431,"open":2368,"high":2368,"low":2432,"close":2412,"change":2433,"percent_change":508,"volume":2382,"transactions":9,"vwap":2412},"2025-08-07",40.715,0.263,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1752,"volume":2440,"transactions":9,"vwap":2438},"2025-08-06",41.09,40.52,40.683,-0.402,9200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-05",41.21,41.29,40.72,41.084999,-0.155,-0.38,11900,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-08-04",41,41.248,41.24,0.508,1.25,11600,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1256,"transactions":9,"vwap":2462},"2025-08-01",40.87,40.13,40.732,-0.678,-1.64,{"date":2466,"open":142,"high":2467,"low":142,"close":2468,"change":1192,"percent_change":1292,"volume":1618,"transactions":9,"vwap":2468},"2025-07-31",41.694,41.41,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2288,"percent_change":795,"volume":2064,"transactions":9,"vwap":2473},"2025-07-30",41.76,41.13,41.223,{"date":2475,"open":2476,"high":2292,"low":2306,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-29",42.25,41.642,-0.477,-1.13,49200,{"date":2482,"open":2483,"high":2483,"low":2280,"close":2484,"change":2485,"percent_change":235,"volume":2486,"transactions":9,"vwap":2484},"2025-07-28",42.37,42.119,-0.191,14800,{"date":2488,"open":2489,"high":2140,"low":2411,"close":2140,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2140},"2025-07-25",41.99,0.465,1.11,22200,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":2498,"percent_change":2070,"volume":2499,"transactions":9,"vwap":2497},"2025-07-24",41.61,41.91,41.845,-0.004,35800,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":2505,"percent_change":1352,"volume":2506,"transactions":9,"vwap":2503},"2025-07-23",41.53,41.849,41.525,0.627,22100,{"date":2508,"open":2426,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-07-22",41.27,40.68,41.222,0.422,1.03,4900,{"date":2516,"open":2366,"high":2366,"low":2517,"close":2518,"change":1427,"percent_change":1221,"volume":2519,"transactions":9,"vwap":2518},"2025-07-21",40.76,40.8,43800,{"date":2521,"open":2385,"high":2385,"low":2522,"close":2523,"change":1381,"percent_change":347,"volume":2524,"transactions":9,"vwap":2523},"2025-07-18",41.040001,41.12,45100,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":427,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-07-17",40.73,41.33,41.23,1.83,27400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":487,"percent_change":717,"volume":2538,"transactions":9,"vwap":2537},"2025-07-16",40.55,40.59,39.85,40.49,28100,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2542,"change":2543,"percent_change":746,"volume":2544,"transactions":9,"vwap":2542},"2025-07-15",40.89,40.33,-0.334,23900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":756,"volume":2552,"transactions":9,"vwap":2550},"2025-07-14",40.7,40.859,40.44,40.664,-0.106,18000,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":347,"percent_change":1497,"volume":2559,"transactions":9,"vwap":2558},"2025-07-11",40.69,40.84,40.56,40.77,74600,{"date":2561,"open":2557,"high":2454,"low":2557,"close":2522,"change":1794,"percent_change":1745,"volume":2131,"transactions":9,"vwap":2522},"2025-07-10",{"date":2563,"open":2564,"high":2565,"low":2566,"close":2565,"change":507,"percent_change":102,"volume":2567,"transactions":9,"vwap":2565},"2025-07-09",40.5,40.6,40.099998,22000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":112,"percent_change":2574,"volume":883,"transactions":9,"vwap":2573},"2025-07-08",39.96,40.304,39.94,40.24,0.78,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1958,"percent_change":1944,"volume":1774,"transactions":9,"vwap":2580},"2025-07-07",40.2,40.41,39.83,39.93,{"date":2582,"open":2583,"high":2584,"low":2542,"close":2585,"change":1693,"percent_change":898,"volume":1769,"transactions":9,"vwap":2585},"2025-07-03",40.34,40.45,40.39,{"date":2587,"open":2588,"high":2589,"low":2588,"close":2589,"change":2590,"percent_change":84,"volume":2591,"transactions":9,"vwap":2589},"2025-07-02",39.68,40.16,0.445,16600,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2596,"change":2590,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-01",39.080002,40,39.715,1.13,9000,{"date":2600,"open":2601,"high":2601,"low":2602,"close":2603,"change":1243,"percent_change":62,"volume":1959,"transactions":9,"vwap":2603},"2025-06-30",39.35,39.138,39.27,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1001,"percent_change":1351,"volume":2610,"transactions":9,"vwap":2609},"2025-06-27",39.09,39.48,38.986,39.29,15800,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":1936,"percent_change":1314,"volume":2615,"transactions":9,"vwap":2614},"2025-06-26",38.45,38.99,9500,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-25",38.73,38.319,-0.481,-1.24,9900,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2202,"percent_change":2629,"volume":2107,"transactions":9,"vwap":2628},"2025-06-24",38.33,38.83,38.12,38.8,2,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":246,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-23",37.655,38.040001,37.49,1.14,10100,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1202,"percent_change":1490,"volume":2643,"transactions":9,"vwap":2642},"2025-06-20",37.95,37.975,37.53,37.61,27000,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1229,"percent_change":1541,"volume":2650,"transactions":9,"vwap":2649},"2025-06-18",37.64,37.994,37.62,37.67,10300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":1901,"volume":2657,"transactions":9,"vwap":2655},"2025-06-17",37.96,38.068001,37.63,-0.48,10800,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":426,"percent_change":2513,"volume":2663,"transactions":9,"vwap":2662},"2025-06-16",38.029999,38.392,38.11,58700,{"date":2665,"open":2666,"high":2667,"low":2655,"close":2668,"change":2669,"percent_change":1135,"volume":1014,"transactions":9,"vwap":2668},"2025-06-13",37.93,38.146,37.72,-0.71,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":48,"percent_change":1127,"volume":1238,"transactions":9,"vwap":2675},"2025-06-12",38.24,38.53,38.166,38.43,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2625,"change":1490,"percent_change":153,"volume":1344,"transactions":9,"vwap":2625},"2025-06-11",38.63,38.72,38.283,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2685,"change":2344,"percent_change":1794,"volume":1809,"transactions":9,"vwap":2685},"2025-06-10",38.54,38.372,38.49,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":932,"percent_change":1556,"volume":2691,"transactions":9,"vwap":2690},"2025-06-09",38.31,38.55,38.32,16900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2672,"change":207,"percent_change":1745,"volume":1128,"transactions":9,"vwap":2672},"2025-06-06",38.18,38.25,38.0099983,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":932,"percent_change":1556,"volume":2703,"transactions":9,"vwap":2702},"2025-06-05",37.87,37.98,37.66,37.83,6900,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":931,"percent_change":1561,"volume":1782,"transactions":9,"vwap":2709},"2025-06-04",37.84,37.97,37.747,37.75,{"date":2711,"open":2712,"high":2713,"low":2712,"close":2714,"change":2715,"percent_change":2597,"volume":1627,"transactions":9,"vwap":2714},"2025-06-03",37.23,37.791,37.7,0.42,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":1490,"percent_change":707,"volume":2721,"transactions":9,"vwap":2720},"2025-06-02",37.4,36.93,37.28,21500,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2726,"change":1829,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-30",37.56,37.2,37.44,-0.4,16000,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":931,"percent_change":1561,"volume":2131,"transactions":9,"vwap":2733},"2025-05-29",37.81,37.42,37.59,{"date":2735,"open":2700,"high":2700,"low":2736,"close":2736,"change":33,"percent_change":2621,"volume":1902,"transactions":9,"vwap":2736},"2025-05-28",37.54,{"date":2738,"open":2701,"high":2739,"low":2740,"close":2696,"change":267,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2696},"2025-05-27",38.07,37.515,2.26,21000,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1490,"percent_change":707,"volume":2657,"transactions":9,"vwap":2748},"2025-05-23",36.68,37.27,36.64,37.17,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1869,"percent_change":932,"volume":2622,"transactions":9,"vwap":2754},"2025-05-22",37.12,37.43,37,37.33,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":1307,"percent_change":2761,"volume":900,"transactions":9,"vwap":2760},"2025-05-21",37.78,37.955,37.241,37.3,-2,{"date":2763,"open":2764,"high":2694,"low":2765,"close":2766,"change":2767,"percent_change":1411,"volume":1014,"transactions":9,"vwap":2766},"2025-05-20",38.099998,37.88,38.060001,-0.187,{"date":2769,"open":2770,"high":2771,"low":2770,"close":2772,"change":2773,"percent_change":2070,"volume":2774,"transactions":9,"vwap":2772},"2025-05-19",37.85,38.28,38.247,-0.002,6300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2778,"change":2780,"percent_change":1745,"volume":2657,"transactions":9,"vwap":2778},"2025-05-16",37.9,38.249,37.835,0.409,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2706,"change":1781,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2706},"2025-05-15",37.6,37.859,37.57,0.53,19900,{"date":2789,"open":2731,"high":2731,"low":2790,"close":2646,"change":347,"percent_change":2669,"volume":2289,"transactions":9,"vwap":2646},"2025-05-14",37.599,{"date":2792,"open":2793,"high":2794,"low":2793,"close":2795,"change":1808,"percent_change":2796,"volume":2691,"transactions":9,"vwap":2795},"2025-05-13",37.71,38.080002,37.91,1.41,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2090,"transactions":9,"vwap":2802},"2025-05-12",37.5,37.52,37.14,37.383,1.033,2.84,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":163,"percent_change":68,"volume":2811,"transactions":9,"vwap":2810},"2025-05-09",36.39,36.55,36.11,36.35,8600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":136,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-08",36,36.58,35.85,36.23,1.94,14700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":507,"volume":1272,"transactions":9,"vwap":2825},"2025-05-07",35.53,35.73,35.37,35.54,0.127,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1530,"volume":1042,"transactions":9,"vwap":2832},"2025-05-06",35.27,35.52,35.17,35.413,-0.395,{"date":2835,"open":2836,"high":2814,"low":2836,"close":2837,"change":2838,"percent_change":1541,"volume":1850,"transactions":9,"vwap":2837},"2025-05-05",35.44,35.808,0.038,{"date":2840,"open":2841,"high":2842,"low":2841,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-02",35.25,35.8,35.77,1.01,2.91,14100,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2851,"change":1292,"percent_change":478,"volume":2852,"transactions":9,"vwap":2851},"2025-05-01",34.5,34.98,34.76,13500,{"date":2854,"open":2855,"high":2856,"low":174,"close":2857,"change":2858,"percent_change":146,"volume":2123,"transactions":9,"vwap":2857},"2025-04-30",33.8,34.34,34.31,0.25,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":62,"volume":2866,"transactions":9,"vwap":2864},"2025-04-29",33.98,34.25,33.681,34.060001,-0.017,42200,{"date":178,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1781,"volume":2020,"transactions":9,"vwap":2871},34.0099983,34.202,33.67,34.077,0.067]