[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCEM":3,"homepage-market-summary":29,"stock-historical-XCEM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XCEM","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},"Columbia EM Core ex-China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4427,1.24747,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},51.07,51.53,50.76,52.2,-1.13,-2.16,114719.363905,55.43,36.029999,186400.7365610239,77.5,2791,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.812,172646,63015884.876817,70.4,"2025-04-28",[184,187,196,206,217,228,239,250,260,271,281,292,301,311,322,330,341,352,362,373,384,394,405,416,425,436,447,457,467,477,485,494,503,513,522,531,539,550,560,569,579,589,600,609,620,629,638,648,659,669,680,691,701,711,721,730,739,748,758,769,779,788,798,808,816,823,829,838,846,855,863,871,877,886,893,900,906,913,921,929,938,947,954,962,969,974,982,989,993,999,1006,1013,1017,1023,1029,1037,1042,1049,1056,1064,1070,1078,1085,1093,1102,1109,1117,1124,1132,1140,1146,1155,1163,1170,1175,1179,1187,1195,1202,1210,1217,1225,1232,1240,1247,1253,1262,1270,1278,1286,1294,1302,1311,1320,1328,1337,1345,1353,1362,1370,1376,1384,1392,1400,1408,1415,1423,1430,1436,1443,1450,1457,1466,1475,1483,1489,1496,1501,1509,1518,1525,1533,1539,1547,1553,1559,1566,1573,1579,1585,1591,1597,1605,1611,1619,1627,1635,1639,1645,1652,1658,1664,1672,1678,1683,1689,1695,1701,1708,1714,1721,1726,1733,1742,1748,1753,1761,1769,1776,1782,1789,1796,1804,1810,1816,1822,1829,1835,1843,1852,1857,1865,1871,1875,1881,1886,1891,1897,1905,1913,1919,1925,1931,1939,1947,1954,1960,1967,1974,1979,1984,1990,1997,2003,2010,2016,2020,2027,2030,2037,2041,2044,2048,2052,2056,2062,2069,2075,2083,2091,2097,2103,2109,2116,2122,2128,2134,2140,2148,2155,2162,2169,2176,2181,2187,2193,2198,2204,2207,2213,2219,2226,2232,2240,2247,2255,2261,2268,2275,2280,2285,2293,2296,2301,2308,2314,2321,2328,2331,2337,2343,2348,2354,2359,2365,2368,2375,2381,2385,2391,2396,2403,2409,2416,2420,2425,2428,2433,2439,2444,2450,2455,2461,2467,2472,2476,2481,2485,2491,2496,2501,2506,2511,2517,2521,2528,2536,2541,2548,2555,2562,2569,2575,2582,2589,2594,2600,2606,2611,2619,2625,2631,2638,2644,2649,2654,2659,2666,2672,2677,2682,2688,2693,2696,2701,2709,2715,2722,2729,2735,2741,2749,2756,2762,2769],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},896,51.1768,{"date":188,"open":51,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",52.35,51.55,-0.77,-1.45,179768.960752,1032,52.1703,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",53.4,52.84,52.97,-0.22,-0.41,82807.454951,572,53.1675,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",53.13,53.46,53.08,53.19,0.57,1.08,132904.420351,1187,53.2992,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",52.43,52.75,52.21,52.62,1.2,2.33,164490.6577,961,52.4984,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",51.3,51.48,50.85,51.42,0.01,0.02,198195.885155,1079,51.3992,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-30",51.63,51.759,51.16,51.41,-0.61,-1.17,112026.388,709,51.4693,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":150,"volume":257,"transactions":258,"vwap":259},"2026-09-29",51.81,52.04,51.5801,52.02,0.375,151692.364,801,51.8346,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",51.89,51.95,51.245,51.645,-0.845,-1.61,184258.892055,1392,51.6014,{"date":272,"open":273,"high":274,"low":253,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",52.24,52.54,52.49,0.79,1.53,78977.778348,666,52.3626,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",51.97,52.08,51.47,51.7,-0.3,-0.58,91100.042081,678,51.7167,{"date":293,"open":294,"high":294,"low":295,"close":51,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",52.58,51.78,-1.04,-1.96,724123.7113,994,52.0764,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",52.45,53.12,53.04,0.28,0.53,111873.484864,763,52.8068,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",52.37,52.86,52.28,52.76,1.35,2.63,142079.2949,860,52.4651,{"date":323,"open":324,"high":244,"low":325,"close":244,"change":326,"percent_change":52,"volume":327,"transactions":328,"vwap":329},"2026-09-18",51.23,50.9409,0.05,76041.867123,737,51.1773,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",51.29,51.5399,51.1601,51.36,1.0044,1.99,156431.503229,1090,51.3769,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",50.87,51.05,50.01,50.3556,0.0956,0.19,116583.977117,772,50.6543,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",50.53,50.0868,50.26,-0.13,-0.26,99235.83178,781,50.2576,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",50.46,50.81,50.17,50.39,-1.75,-3.36,87336.300365,768,50.6443,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",52.09,52.2099,51.85,52.14,0.82,1.6,75695.50197,716,52.0102,{"date":385,"open":285,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",51.7098,51.2501,51.32,-1.16,-2.21,83867.1187,831,51.4679,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",52.57,52.81,52.17,52.48,-0.12,-0.23,111224.638036,864,52.5224,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",52.55,52.8699,52.31,52.6,0.325,0.62,85322.534026,842,52.6574,{"date":417,"open":241,"high":418,"low":241,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",52.33,52.275,0.739,1.43,95030.712492,947,52.1118,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",51.11,51.61,50.8147,51.536,0.326,0.64,128926.8756,897,51.3726,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",50.84,51.2635,50.7001,51.21,0.36,0.71,61114.4315,589,51.0599,{"date":448,"open":449,"high":450,"low":451,"close":232,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",51.12,51.396,50.72,-0.28,-0.55,113788.218747,824,51.0763,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":235,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",51.31,51.3858,50.9,51.13,0.04,78864.654565,817,51.1619,{"date":468,"open":469,"high":470,"low":471,"close":427,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-28",51.65,51.73,51,-0.44,-0.85,93550.638721,788,51.2938,{"date":478,"open":479,"high":190,"low":17,"close":190,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",51.52,0.5,0.98,112557.464,857,51.3531,{"date":486,"open":487,"high":488,"low":489,"close":344,"change":490,"percent_change":167,"volume":491,"transactions":492,"vwap":493},"2026-08-26",51.04,51.14,50.9015,0.06,70415.06645,753,51.0482,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":88,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",50.61,50.99,50.55,2.25,109480.7423,693,50.785,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",50.2,49.5872,49.87,-0.715,-1.41,141424.805065,922,49.9532,{"date":514,"open":438,"high":343,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",50.49,50.585,0.245,0.49,107680.833856,701,50.6834,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":306,"volume":528,"transactions":529,"vwap":530},"2026-08-20",50.03,50.4,50.34,0.14,95337.80454,746,50.265,{"date":532,"open":515,"high":533,"low":534,"close":505,"change":535,"percent_change":317,"volume":536,"transactions":537,"vwap":538},"2026-08-19",50.6,49.91,0.67,120148.003582,880,50.1384,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",50.1,50.135,49.4407,49.53,-1.77,-3.45,106842.717663,820,49.713,{"date":551,"open":552,"high":553,"low":554,"close":230,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",51.35,51.9347,51.2601,0.435,0.86,410718.497557,698,51.4573,{"date":561,"open":462,"high":562,"low":563,"close":564,"change":565,"percent_change":201,"volume":566,"transactions":567,"vwap":568},"2026-08-14",51.24,50.68,50.865,-0.114,80629.583781,743,50.8205,{"date":570,"open":571,"high":324,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-13",50.69,50.625,50.979,0.459,0.91,116224.945083,786,51.0343,{"date":580,"open":581,"high":582,"low":526,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",50.73,50.83,50.52,1.1,2.23,115962.5797,975,50.5141,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",49.78,49.81,49.29,49.42,0.25,0.51,144183.3486,913,49.5193,{"date":601,"open":136,"high":602,"low":603,"close":604,"change":111,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",49.36,49.06,49.17,-0.79,284718.283579,1030,49.1666,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",49.68,49.73,48.91,49.56,0.63,1.29,82616.000985,670,49.3143,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":287,"percent_change":245,"volume":626,"transactions":627,"vwap":628},"2026-08-06",48.62,49.3793,48.48,48.93,193781.307107,756,49.0464,{"date":630,"open":631,"high":611,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",49.46,49.23,-0.33,-0.67,311174.192324,1705,49.4305,{"date":639,"open":640,"high":641,"low":642,"close":614,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-04",48.89,49.71,48.86,1.72,3.6,91699.757722,770,49.3468,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",47.28,47.96,47.01,47.84,0.45,0.95,221460.04916,1011,47.6455,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-31",48.16,46.88,47.39,0.4,0.85,112868.3354,1023,47.4277,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-30",46.15,47.025,45.975,46.99,2.03,4.52,153326.372556,1054,46.6535,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-29",45.66,46.22,44.6,44.96,-1.31,-2.83,175587.0724,1045,45.3463,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":509,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-28",46.19,46.72,45.8,46.27,-2.96,292065.769,1159,46.3656,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":627,"vwap":710},"2026-07-27",48.1,48.32,47.08,47.68,-0.02,-0.04,100791.455004,47.4522,{"date":712,"open":704,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",48.35,47.5701,47.7,-0.92,-1.89,114322.873247,762,47.9765,{"date":722,"open":723,"high":724,"low":725,"close":622,"change":726,"percent_change":716,"volume":727,"transactions":728,"vwap":729},"2026-07-23",48.5,49.07,48.355,-0.45,91664.6993,822,48.7299,{"date":731,"open":732,"high":733,"low":734,"close":724,"change":735,"percent_change":633,"volume":736,"transactions":737,"vwap":738},"2026-07-22",48.87,49.37,48.75,-0.16,128362.845709,991,49.1431,{"date":740,"open":741,"high":742,"low":743,"close":632,"change":643,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",48.74,49.32,48.67,3.62,147528.724993,1119,49.1458,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":201,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",47.74,48.0299,47.384,47.51,-0.46,106313.385787,739,47.6778,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",46.85,48.12,46.57,47.73,-0.69,-1.43,143663.60317,1088,47.4051,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":22,"volume":776,"transactions":777,"vwap":778},"2026-07-16",48.56,48.77,48.1501,48.42,-1.07,172520.535986,998,48.4145,{"date":780,"open":781,"high":782,"low":734,"close":783,"change":287,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",49.9,49.94,49.49,-0.6,150461.6502,840,49.2969,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":150,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",49.5,49.8699,49.26,49.79,1.49,167840.877937,841,49.6095,{"date":799,"open":800,"high":801,"low":802,"close":603,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",49.59,49.75,48.945,-1.85,-3.63,209877.190741,1127,49.2407,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":116,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-10",50.5,51.080002,50.373,50.91,0.61,73800,{"date":817,"open":818,"high":819,"low":820,"close":533,"change":821,"percent_change":556,"volume":822,"transactions":9,"vwap":533},"2026-07-09",50.44,50.88,50.37,0.43,193200,{"date":824,"open":825,"high":826,"low":827,"close":366,"change":116,"percent_change":412,"volume":828,"transactions":9,"vwap":366},"2026-07-08",49.41,50.36,49.205,128000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",50.47,50.48,49.67,49.86,-1.92,-3.71,263900,{"date":839,"open":840,"high":841,"low":842,"close":295,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":295},"2026-07-06",51.62,52.099998,51.56,1.15,2.27,156800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-02",51.33,51.88,49.802,50.63,-0.51,-1,192100,{"date":856,"open":857,"high":858,"low":859,"close":488,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":488},"2026-07-01",51.84,51.91,51.060001,-1.74,-3.29,361600,{"date":864,"open":315,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-30",53.02,52.014999,52.88,0.84,1.61,131300,{"date":872,"open":840,"high":873,"low":874,"close":873,"change":875,"percent_change":575,"volume":876,"transactions":9,"vwap":873},"2026-06-29",52.040001,50.587,0.47,96400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-26",50.94,52.029999,50.835,51.57,-0.53,-1.02,170800,{"date":887,"open":888,"high":889,"low":890,"close":841,"change":664,"percent_change":891,"volume":892,"transactions":9,"vwap":841},"2026-06-25",52.85,52.91,51.54,0.77,425000,{"date":894,"open":895,"high":896,"low":897,"close":286,"change":898,"percent_change":821,"volume":899,"transactions":9,"vwap":286},"2026-06-24",51.76,51.9,51.012001,0.22,189800,{"date":901,"open":902,"high":409,"low":332,"close":231,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":231},"2026-06-23",51.68,-3.48,-6.33,195300,{"date":907,"open":908,"high":24,"low":909,"close":910,"change":527,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-22",55.049999,54.621,54.96,0.26,368000,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":337,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-18",54.3,54.93,54.26,54.82,3.77,120500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":708,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-17",53.64,54.080002,52.8,52.83,-0.08,101600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",53.6,53.81,52.64,52.87,-0.93,-1.73,215500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",53.39,53.83,53.31,53.8,2.08,4.02,234400,{"date":948,"open":949,"high":858,"low":950,"close":951,"change":952,"percent_change":595,"volume":953,"transactions":9,"vwap":951},"2026-06-12",51.38,51.09,51.72,0.13,189300,{"date":955,"open":611,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",51.67,49.565,51.59,2.53,5.16,209000,{"date":963,"open":641,"high":367,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",48.8,49.060001,-1.14,-2.27,151100,{"date":970,"open":552,"high":971,"low":741,"close":505,"change":898,"percent_change":972,"volume":973,"transactions":9,"vwap":505},"2026-06-09",51.386,0.44,232900,{"date":975,"open":976,"high":525,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",50.27,49.77,49.98,1.06,2.17,224500,{"date":983,"open":984,"high":985,"low":734,"close":986,"change":804,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-05",50.7,50.74,48.92,-6.91,218400,{"date":990,"open":262,"high":220,"low":840,"close":407,"change":852,"percent_change":991,"volume":992,"transactions":9,"vwap":407},"2026-06-04",-0.96,462600,{"date":994,"open":942,"high":995,"low":996,"close":997,"change":634,"percent_change":59,"volume":998,"transactions":9,"vwap":997},"2026-06-03",53.35,52.71,53.060001,179000,{"date":1000,"open":1001,"high":1002,"low":889,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",53.15,53.73,0.3,0.56,164400,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":175,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",52.68,53.69,53.43,1.91,197200,{"date":1014,"open":316,"high":925,"low":1015,"close":219,"change":235,"percent_change":463,"volume":1016,"transactions":9,"vwap":219},"2026-05-29",52.18,297300,{"date":1018,"open":1019,"high":1020,"low":459,"close":1021,"change":212,"percent_change":584,"volume":1022,"transactions":9,"vwap":1021},"2026-05-28",51.51,52.51,52.41,237600,{"date":1024,"open":375,"high":1025,"low":1026,"close":857,"change":1003,"percent_change":1027,"volume":1028,"transactions":9,"vwap":857},"2026-05-27",52.285,51.432,0.58,262000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":890,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":890},"2026-05-26",51.18,51.71,51.0099983,2.14,4.33,272700,{"date":1038,"open":977,"high":534,"low":593,"close":1039,"change":66,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-22",49.4,-0.1,116700,{"date":1043,"open":734,"high":611,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",48.594,49.45,0.65,1.33,138100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":964,"change":88,"percent_change":1054,"volume":1055,"transactions":9,"vwap":964},"2026-05-20",47.94,48.82,47.77,2.35,119400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":706,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":706},"2026-05-19",47.17,48.14,46.977,-0.72,-1.49,147400,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":707,"percent_change":708,"volume":1069,"transactions":9,"vwap":1068},"2026-05-18",48.99,47.815,48.4,92100,{"date":1071,"open":1072,"high":1073,"low":1074,"close":774,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":774},"2026-05-15",48.53,48.68,48.07,-1.76,-3.51,90400,{"date":1079,"open":977,"high":1080,"low":1081,"close":1082,"change":1004,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-14",50.29,49.72,50.18,1.13,155300,{"date":1086,"open":1039,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",49.74,49.034,49.62,0.99,2.04,204800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",49.040001,49.13,47.88,48.63,-1.8,-3.57,171200,{"date":1103,"open":1104,"high":1105,"low":366,"close":1106,"change":201,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-11",50.54,50.57,50.43,-0.43,316700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-05-08",49.97,50.65,49.901,1.26,2.55,254700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1061,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-07",50.22,49.35,49.39,-1.44,266000,{"date":1125,"open":1126,"high":1082,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-06",49.65,49.515,50.11,1.58,3.26,159600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1072,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1072},"2026-05-05",48.080002,48.7,47.895,1.21,2.56,192800,{"date":1141,"open":1142,"high":1051,"low":1143,"close":1144,"change":490,"percent_change":952,"volume":1145,"transactions":9,"vwap":1144},"2026-05-04",47.6,47.099998,47.32,313800,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",47,47.71,46.935,47.26,0.08,0.17,188500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":556,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",46.76,47.29,46.38,47.18,1.86,278000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":201,"percent_change":37,"volume":1169,"transactions":9,"vwap":1168},"2026-04-29",46.54,46.59,46.09,46.32,130100,{"date":1171,"open":1172,"high":1173,"low":671,"close":1165,"change":726,"percent_change":991,"volume":1174,"transactions":9,"vwap":1165},"2026-04-28",46.4,46.6,148500,{"date":1176,"open":674,"high":1177,"low":662,"close":674,"change":235,"percent_change":463,"volume":1178,"transactions":9,"vwap":674},"2026-04-27",47.185,137700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":88,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-24",46.62,47.080002,46.52,46.97,2.44,107700,{"date":1188,"open":1189,"high":1172,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-23",46.18,45.345,45.85,-0.7,-1.5,173900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1090,"percent_change":980,"volume":1201,"transactions":9,"vwap":1200},"2026-04-22",46.14,46.65,46.099998,46.55,182900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":453,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-21",46.31,46.39,45.47,45.56,-1.19,141100,{"date":1211,"open":1212,"high":1189,"low":1213,"close":1214,"change":37,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",46.17,45.847,46.11,-1.01,197900,{"date":1218,"open":1200,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-17",46.98,46.41,46.58,1.01,2.22,115700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":490,"percent_change":952,"volume":1231,"transactions":9,"vwap":1230},"2026-04-16",45.59,45.75,45.33,45.57,116000,{"date":1233,"open":1234,"high":1207,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-15",45.36,45.17,45.51,0.03,0.07,166100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1090,"percent_change":585,"volume":1246,"transactions":9,"vwap":1245},"2026-04-14",45.0099983,45.5,45,45.48,135400,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1251,"change":72,"percent_change":1252,"volume":899,"transactions":9,"vwap":1251},"2026-04-13",43.75,44.62,44.49,0.75,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-10",44.25,44.36,43.95,44.16,0.23,0.52,202100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":172,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-09",43.48,44.02,43.308,43.93,-0.07,134000,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",44.35,43.61,43.96,2.52,6.08,233600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":442,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",41.31,41.55,40.79,41.44,0.15,149900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":135,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-06",41.17,41.429,40.96,41.29,1.45,180600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1208,"volume":1301,"transactions":9,"vwap":1299},"2026-04-02",39.89,41.0099983,39.84,40.7,-0.49,246100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-01",41.080002,41.62,41.02,41.19,0.38,0.93,269700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-31",39.47,40.83,39.44,40.81,1.59,4.05,201500,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1215,"volume":1327,"transactions":9,"vwap":1325},"2026-03-30",39.81,39.82,38.96,39.22,-0.4,414800,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",39.77,40.0099983,39.54,39.62,-0.29,-0.73,180700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",40.49,40.789,39.91,-1.33,-3.23,108800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":317,"volume":1352,"transactions":9,"vwap":1350},"2026-03-25",41.3,41.531,41.098999,41.24,0.55,168300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",40.5,41.029999,40.445,40.69,-0.76,-1.83,149300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":644,"volume":1369,"transactions":9,"vwap":1367},"2026-03-23",41.15,41.825,41.021,41.45,1.44,76200,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1331,"change":1374,"percent_change":1100,"volume":1375,"transactions":9,"vwap":1331},"2026-03-20",41.16,39.9,-1.48,129000,{"date":1377,"open":1378,"high":1305,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-19",40.62,40.526,41.49,0.11,0.27,462200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-18",42,42.14,41.38,-0.83,-1.97,153800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":843,"volume":1399,"transactions":9,"vwap":1397},"2026-03-17",42.27,42.36,41.95,42.21,0.48,358400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":88,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-16",41.52,41.87,41.396,41.73,2.76,131100,{"date":1409,"open":1410,"high":1411,"low":1339,"close":1412,"change":1413,"percent_change":852,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",41.32,41.53,40.61,-0.21,133800,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-12",41.74,40.66,40.82,-1.62,-3.82,449200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1003,"percent_change":443,"volume":1429,"transactions":9,"vwap":1428},"2026-03-11",42.2,42.67,42.12,42.44,86000,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1387,"change":66,"percent_change":400,"volume":1435,"transactions":9,"vwap":1387},"2026-03-10",42.23,43.080002,41.96,206900,{"date":1437,"open":1418,"high":1438,"low":1439,"close":1440,"change":575,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",42.33,40.35,42.19,2.2,201600,{"date":1444,"open":1372,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1420,"volume":1449,"transactions":9,"vwap":1447},"2026-03-06",41.7,40.87,41.28,-0.68,844300,{"date":1451,"open":1438,"high":1452,"low":1453,"close":1434,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1434},"2026-03-05",42.575,41.26,-1.004,-2.34,283900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",42.5,43.42,42.37,42.964,0.484,1.14,323600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",42.02,42.74,41.11,42.48,-2.25,-5.03,391100,{"date":1476,"open":1477,"high":1478,"low":1255,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-02",44.34,44.985,44.73,-0.84,-1.84,277800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1230,"change":400,"percent_change":358,"volume":1488,"transactions":9,"vwap":1230},"2026-02-27",45.26,45.61,45.173,140200,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":735,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-26",46.049999,45.121,45.69,-0.35,241600,{"date":1497,"open":695,"high":1498,"low":1499,"close":1191,"change":412,"percent_change":1500,"volume":988,"transactions":9,"vwap":1191},"2026-02-25",45.91,45.64,1.37,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1309,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",44.92,45.401,44.81,45.23,2.1,220300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-23",44.52,44.71,44.202,44.3,-0.62,-1.38,159700,{"date":1519,"open":1520,"high":1521,"low":1274,"close":1503,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1503},"2026-02-20",43.97,44.95,1.05,2.39,236500,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1528,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1528},"2026-02-19",43.71,43.87,43.485,-0.15,-0.34,363600,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1265,"change":595,"percent_change":212,"volume":1538,"transactions":9,"vwap":1265},"2026-02-18",43.98,44.29,43.78,597500,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":245,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",43.76,43.99,43.27,43.77,-0.27,254600,{"date":1548,"open":1537,"high":1549,"low":1550,"close":1551,"change":595,"percent_change":212,"volume":1552,"transactions":9,"vwap":1551},"2026-02-13",44.060001,43.28,44.040001,415600,{"date":1554,"open":1251,"high":1251,"low":1555,"close":1556,"change":1557,"percent_change":1192,"volume":1558,"transactions":9,"vwap":1556},"2026-02-12",43.695,43.79,-0.31,224100,{"date":1560,"open":1541,"high":1561,"low":1562,"close":1563,"change":868,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-11",44.2,43.51,44.099998,1.94,253000,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1381,"percent_change":595,"volume":1572,"transactions":9,"vwap":1571},"2026-02-10",43.38,43.4,43.153,43.26,233300,{"date":1574,"open":1575,"high":1550,"low":1576,"close":1577,"change":1382,"percent_change":615,"volume":1578,"transactions":9,"vwap":1577},"2026-02-09",42.76,42.7,43.15,231600,{"date":1580,"open":1461,"high":1581,"low":1394,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-06",42.88,1.17,2.81,815100,{"date":1586,"open":1587,"high":1588,"low":1411,"close":1589,"change":145,"percent_change":726,"volume":1590,"transactions":9,"vwap":1589},"2026-02-05",41.66,42.060001,41.71,255900,{"date":1592,"open":1576,"high":1593,"low":1594,"close":1595,"change":453,"percent_change":65,"volume":1596,"transactions":9,"vwap":1595},"2026-02-04",42.77,41.76,41.9,449300,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-03",42.79,42.040001,42.45,0.32,0.76,288000,{"date":1606,"open":1607,"high":1397,"low":1607,"close":1608,"change":1609,"percent_change":584,"volume":1610,"transactions":9,"vwap":1608},"2026-02-02",41.39,42.13,0.46,225800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":191,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-30",42.18,42.32,41.54,41.67,-1.81,289700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1428,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1428},"2026-01-29",42.72,42.765,41.85,-0.37,-0.86,210200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":875,"volume":1634,"transactions":9,"vwap":1632},"2026-01-28",42.8,42.9,42.52,42.81,0.2,532500,{"date":1636,"open":1425,"high":1637,"low":1425,"close":1637,"change":1522,"percent_change":959,"volume":1638,"transactions":9,"vwap":1637},"2026-01-27",42.61,217100,{"date":1640,"open":1615,"high":1641,"low":1642,"close":1643,"change":490,"percent_change":527,"volume":1644,"transactions":9,"vwap":1643},"2026-01-26",41.75,41.5,41.56,176900,{"date":1646,"open":1647,"high":1648,"low":1356,"close":1642,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1642},"2026-01-23",41.040001,41.57,0.34,0.83,354600,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1372,"change":1656,"percent_change":556,"volume":1657,"transactions":9,"vwap":1372},"2026-01-22",40.98,41.42,0.35,348900,{"date":1659,"open":1378,"high":1660,"low":1661,"close":1316,"change":135,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1316},"2026-01-21",41,40.53,1.47,762000,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1666,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1666},"2026-01-20",40.22,40.46,40.15,-0.38,-0.94,218300,{"date":1673,"open":1412,"high":1674,"low":1675,"close":1676,"change":1238,"percent_change":1153,"volume":1677,"transactions":9,"vwap":1676},"2026-01-16",40.642,40.36,40.6,331000,{"date":1679,"open":1412,"high":1680,"low":1681,"close":1661,"change":898,"percent_change":1351,"volume":1682,"transactions":9,"vwap":1661},"2026-01-15",40.77,40.51,389200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1382,"percent_change":535,"volume":1688,"transactions":9,"vwap":1686},"2026-01-14",40.09,40.31,40.040001,219800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1687,"change":201,"percent_change":453,"volume":1694,"transactions":9,"vwap":1687},"2026-01-13",40.25,40.26,39.98,151800,{"date":1696,"open":1296,"high":1697,"low":1698,"close":1692,"change":306,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1692},"2026-01-12",40.29,39.855,0.7,116200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1693,"change":1706,"percent_change":307,"volume":1707,"transactions":9,"vwap":1693},"2026-01-09",39.78,39.995,39.708,0.21,129200,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1330,"change":1712,"percent_change":452,"volume":1713,"transactions":9,"vwap":1330},"2026-01-08",39.85,39.601,-0.11,282400,{"date":1715,"open":1716,"high":1717,"low":1710,"close":1718,"change":401,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-07",39.94,40.02,39.88,-0.57,153100,{"date":1722,"open":1717,"high":1668,"low":1341,"close":1723,"change":1724,"percent_change":481,"volume":1725,"transactions":9,"vwap":1723},"2026-01-06",40.11,0.39,639200,{"date":1727,"open":1333,"high":1728,"low":1729,"close":1730,"change":1398,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-05",39.815,39.52,39.72,1.22,322500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",39.060001,39.3,39.040001,39.24,0.88,2.29,345100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1746,"change":707,"percent_change":66,"volume":1747,"transactions":9,"vwap":1746},"2025-12-31",38.47,38.539,38.36,165500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1750,"change":952,"percent_change":1649,"volume":1488,"transactions":9,"vwap":1750},"2025-12-30",38.38,38.46,38.301,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1756},"2025-12-29",38.18,38.25,38.0099983,0.16,0.42,62200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":595,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-26",38.049999,38.167,37.97,38.09,0.66,139500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":52,"percent_change":911,"volume":1775,"transactions":9,"vwap":1774},"2025-12-24",37.8,37.93,37.796,37.84,130300,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1602,"percent_change":556,"volume":1781,"transactions":9,"vwap":1780},"2025-12-23",37.46,37.77,37.74,151000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1382,"percent_change":150,"volume":1788,"transactions":9,"vwap":1787},"2025-12-22",37.4,37.48,37.311,37.42,92800,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":1794,"percent_change":1650,"volume":1795,"transactions":9,"vwap":1793},"2025-12-19",36.95,37.319,37.15,0.304,239700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":101,"volume":1803,"transactions":9,"vwap":1801},"2025-12-18",36.83,37.02,36.755,36.846,-0.672,177600,{"date":1805,"open":1806,"high":1757,"low":1778,"close":1807,"change":1808,"percent_change":1215,"volume":1809,"transactions":9,"vwap":1807},"2025-12-17",37.98,37.518,-0.382,40100,{"date":1811,"open":1812,"high":1757,"low":1813,"close":1814,"change":735,"percent_change":157,"volume":1815,"transactions":9,"vwap":1814},"2025-12-16",37.95,37.72,37.9,85000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1820,"change":707,"percent_change":66,"volume":1821,"transactions":9,"vwap":1820},"2025-12-15",38.39,38.478,38.060001,81900,{"date":1823,"open":1824,"high":1825,"low":1814,"close":1826,"change":37,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",38.55,38.56,38.080002,-1.22,202400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1824,"change":358,"percent_change":634,"volume":1834,"transactions":9,"vwap":1824},"2025-12-11",38.51,38.71,38.402,82400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":584,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",38.44,38.9,38.32,38.81,0.424,65400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-09",38.31,38.411,38.13,38.386,0.206,0.54,43900,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1755,"change":708,"percent_change":1040,"volume":1856,"transactions":9,"vwap":1755},"2025-12-08",38.4,38.099998,36700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":527,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-05",38.41,38.609,38.15,38.22,0.37,55800,{"date":1866,"open":1820,"high":1867,"low":1868,"close":1826,"change":1869,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1826},"2025-12-04",38.11,37.91,0,166000,{"date":1872,"open":1774,"high":1826,"low":1774,"close":1826,"change":1873,"percent_change":654,"volume":1874,"transactions":9,"vwap":1826},"2025-12-03",0.169,266800,{"date":1876,"open":1765,"high":1763,"low":1877,"close":1878,"change":1879,"percent_change":1863,"volume":1880,"transactions":9,"vwap":1878},"2025-12-02",37.75,37.911,0.141,45400,{"date":1882,"open":1883,"high":1868,"low":1883,"close":1779,"change":1884,"percent_change":1885,"volume":1224,"transactions":9,"vwap":1779},"2025-12-01",37.71,-0.24,-0.63,{"date":1887,"open":1888,"high":1757,"low":1889,"close":1757,"change":952,"percent_change":1649,"volume":1890,"transactions":9,"vwap":1757},"2025-11-28",37.88,37.76,38400,{"date":1892,"open":1889,"high":1893,"low":1894,"close":1888,"change":1724,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1888},"2025-11-26",38,37.69,1.04,108200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1759,"volume":1904,"transactions":9,"vwap":1902},"2025-11-25",37.24,37.5,36.947,37.49,0.157,162400,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-24",36.93,37.39,37.333,0.223,0.6,60000,{"date":1914,"open":1798,"high":1915,"low":1916,"close":1917,"change":1268,"percent_change":145,"volume":1918,"transactions":9,"vwap":1917},"2025-11-21",37.285,36.72,37.11,59000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":111,"percent_change":296,"volume":1815,"transactions":9,"vwap":1924},"2025-11-20",38.07,38.139,37.099998,37.18,{"date":1926,"open":1927,"high":1928,"low":1908,"close":1929,"change":66,"percent_change":357,"volume":1930,"transactions":9,"vwap":1929},"2025-11-19",37.55,37.85,37.57,52200,{"date":1932,"open":1933,"high":1774,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-18",37.54,37.401,37.62,-0.195,-0.52,44500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":726,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-17",37.89,38.257,37.73,37.815,-1.18,80800,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1951,"change":1952,"percent_change":518,"volume":1953,"transactions":9,"vwap":1951},"2025-11-14",37.82,38.485,38.265,0.185,108400,{"date":1955,"open":1956,"high":1957,"low":1893,"close":1826,"change":883,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1826},"2025-11-13",38.45,38.58,-1.37,46700,{"date":1961,"open":1962,"high":1962,"low":1824,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-12",38.69,38.61,-0.076,-0.2,60800,{"date":1968,"open":1969,"high":1970,"low":1831,"close":1971,"change":1972,"percent_change":595,"volume":1973,"transactions":9,"vwap":1971},"2025-11-11",38.6,38.73,38.686,0.096,157300,{"date":1975,"open":1818,"high":1969,"low":1845,"close":1976,"change":140,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-10",38.59,1.82,69800,{"date":1980,"open":1771,"high":1765,"low":1981,"close":1814,"change":1982,"percent_change":1884,"volume":1983,"transactions":9,"vwap":1814},"2025-11-07",37.47,-0.09,58300,{"date":1985,"open":1845,"high":1986,"low":1987,"close":1988,"change":453,"percent_change":765,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",38.35,37.86,37.99,147500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":379,"volume":1996,"transactions":9,"vwap":1994},"2025-11-05",38.16,38.64,38.54,0.315,127700,{"date":1998,"open":1986,"high":1999,"low":1862,"close":2000,"change":2001,"percent_change":297,"volume":2002,"transactions":9,"vwap":2000},"2025-11-04",38.574,38.225,-0.765,182100,{"date":2004,"open":2005,"high":1735,"low":2006,"close":2007,"change":1003,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-03",38.93,38.84,38.99,0.78,138500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":1962,"change":1152,"percent_change":1706,"volume":2015,"transactions":9,"vwap":1962},"2025-10-31",38.76,38.799,38.5,541800,{"date":2017,"open":1962,"high":2018,"low":1976,"close":1963,"change":287,"percent_change":191,"volume":2019,"transactions":9,"vwap":1963},"2025-10-30",38.77,323800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":898,"percent_change":212,"volume":2026,"transactions":9,"vwap":2025},"2025-10-29",39.07,39.14,38.78,38.91,120800,{"date":2028,"open":1854,"high":2024,"low":1854,"close":1962,"change":167,"percent_change":116,"volume":2029,"transactions":9,"vwap":1962},"2025-10-28",62600,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1382,"percent_change":1699,"volume":2036,"transactions":9,"vwap":2035},"2025-10-27",38.52,38.62,38.424,38.57,57600,{"date":2038,"open":2039,"high":1839,"low":1992,"close":2039,"change":1003,"percent_change":276,"volume":2040,"transactions":9,"vwap":2039},"2025-10-24",38.3,68900,{"date":2042,"open":1763,"high":1820,"low":1774,"close":1893,"change":1284,"percent_change":664,"volume":2043,"transactions":9,"vwap":1893},"2025-10-23",37000,{"date":2045,"open":1888,"high":1922,"low":2046,"close":1928,"change":1237,"percent_change":1152,"volume":2047,"transactions":9,"vwap":1928},"2025-10-22",37.66,161800,{"date":2049,"open":1772,"high":1806,"low":2050,"close":1949,"change":287,"percent_change":605,"volume":2051,"transactions":9,"vwap":1949},"2025-10-21",37.759,83200,{"date":2053,"open":1893,"high":1839,"low":1893,"close":2054,"change":1863,"percent_change":481,"volume":2055,"transactions":9,"vwap":2054},"2025-10-20",38.12,110300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1877,"change":1152,"percent_change":1706,"volume":2061,"transactions":9,"vwap":1877},"2025-10-17",37.65,37.859,37.581,131600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1706,"percent_change":1004,"volume":2068,"transactions":9,"vwap":2067},"2025-10-16",37.78,37.984,37.602,37.67,99300,{"date":2070,"open":1787,"high":2071,"low":2072,"close":1778,"change":1603,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1778},"2025-10-15",37.515,37.209,2.07,60700,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":633,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-14",36.53,36.97,36.515,36.7,-0.89,34500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":175,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-10-13",36.87,37.17,36.865,37.029999,2.78,37100,{"date":2092,"open":1924,"high":2093,"low":25,"close":25,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":25},"2025-10-10",37.2,-0.97,-2.62,53000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":634,"volume":1429,"transactions":9,"vwap":2101},"2025-10-09",37.34,36.911,37,-0.25,{"date":2104,"open":2105,"high":2106,"low":2078,"close":2107,"change":2108,"percent_change":2008,"volume":2096,"transactions":9,"vwap":2107},"2025-10-08",36.98,37.275,37.25,0.29,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":201,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-07",37.36,36.94,36.96,-0.59,72300,{"date":2117,"open":1924,"high":2118,"low":2119,"close":1924,"change":2120,"percent_change":518,"volume":2121,"transactions":9,"vwap":1924},"2025-10-06",37.31,37.115,0.18,51500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2101,"change":1003,"percent_change":379,"volume":2127,"transactions":9,"vwap":2101},"2025-10-03",36.99,37.129,36.89,97600,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2080,"change":1284,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2080},"2025-10-02",36.9,36.565,0.41,84300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":898,"percent_change":814,"volume":2139,"transactions":9,"vwap":2138},"2025-10-01",36.61,36.812,36.55,594300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":707,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-30",36.31,36.44,36.296,36.33,-0.06,350000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1706,"percent_change":1027,"volume":2154,"transactions":9,"vwap":2153},"2025-09-29",36.42,36.49,36.28,36.35,57900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":708,"percent_change":1712,"volume":2161,"transactions":9,"vwap":2160},"2025-09-26",35.94,36.15,35.89,36.14,67700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2102,"percent_change":764,"volume":2168,"transactions":9,"vwap":2167},"2025-09-25",36.16,36.255,36.02,36.18,91300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1107,"percent_change":246,"volume":2175,"transactions":9,"vwap":2174},"2025-09-24",36.58,36.6,36.36,36.43,113000,{"date":2177,"open":2178,"high":1907,"low":2178,"close":2179,"change":1003,"percent_change":379,"volume":2180,"transactions":9,"vwap":2179},"2025-09-23",36.76,36.86,56300,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1284,"percent_change":2132,"volume":2186,"transactions":9,"vwap":2185},"2025-09-22",36.4,36.62,36.56,142800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":234,"percent_change":1237,"volume":2192,"transactions":9,"vwap":2191},"2025-09-19",36.45,36.285,36.41,41400,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2183,"change":1152,"percent_change":898,"volume":2197,"transactions":9,"vwap":2183},"2025-09-18",36.24,36.47,65200,{"date":2199,"open":2200,"high":2201,"low":2152,"close":2202,"change":234,"percent_change":1237,"volume":2203,"transactions":9,"vwap":2202},"2025-09-17",36.38,36.597,36.32,56500,{"date":2205,"open":2153,"high":2150,"low":2206,"close":2142,"change":1706,"percent_change":1027,"volume":1834,"transactions":9,"vwap":2142},"2025-09-16",36.233,{"date":2208,"open":2157,"high":2209,"low":2210,"close":2211,"change":306,"percent_change":2008,"volume":2212,"transactions":9,"vwap":2211},"2025-09-15",36.113,35.91,36.099998,59600,{"date":2214,"open":2215,"high":2210,"low":2216,"close":2217,"change":1237,"percent_change":1152,"volume":2218,"transactions":9,"vwap":2217},"2025-09-12",35.81,35.776,35.82,43700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":306,"percent_change":276,"volume":2225,"transactions":9,"vwap":2224},"2025-09-11",35.67,35.878,35.652,35.79,55400,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":1759,"percent_change":223,"volume":2231,"transactions":9,"vwap":2230},"2025-09-10",35.39,35.605,35.51,61600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":911,"volume":2239,"transactions":9,"vwap":2237},"2025-09-09",35.080002,35.19,35.048,35.09,0.09,57800,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":140,"volume":2246,"transactions":9,"vwap":2243},"2025-09-08",34.88,35,34.8,0.24,38300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":595,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-05",34.84,34.91,34.59,34.76,0.72,55600,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":527,"percent_change":2132,"volume":2260,"transactions":9,"vwap":2258},"2025-09-04",34.38,34.51,34.26,106300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1259,"percent_change":535,"volume":2267,"transactions":9,"vwap":2266},"2025-09-03",34.35,34.5,34.29,34.37,42100,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2146,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-02",33.9,34.15,34.14,-0.18,79300,{"date":2276,"open":2259,"high":2259,"low":2277,"close":2278,"change":111,"percent_change":21,"volume":2279,"transactions":9,"vwap":2278},"2025-08-29",34.144,34.2,46800,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2251,"change":234,"percent_change":1237,"volume":2284,"transactions":9,"vwap":2251},"2025-08-28",34.52,34.71,64500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":172,"volume":2292,"transactions":9,"vwap":2290},"2025-08-27",34.42,34.605,34.36,34.58,-0.01,79200,{"date":2294,"open":2295,"high":2295,"low":2282,"close":2251,"change":1268,"percent_change":1965,"volume":2180,"transactions":9,"vwap":2251},"2025-08-26",34.64,{"date":2297,"open":2298,"high":2250,"low":2299,"close":2299,"change":1884,"percent_change":764,"volume":2300,"transactions":9,"vwap":2299},"2025-08-25",34.78,34.66,51700,{"date":2302,"open":2303,"high":2304,"low":2282,"close":2305,"change":821,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-22",34.56,34.999,34.9,1.25,64900,{"date":2309,"open":2264,"high":2310,"low":2311,"close":2312,"change":927,"percent_change":401,"volume":2313,"transactions":9,"vwap":2312},"2025-08-21",34.57,34.401,34.47,69600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":145,"percent_change":453,"volume":2320,"transactions":9,"vwap":2319},"2025-08-20",34.6,34.622,34.403,34.55,141300,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":358,"percent_change":95,"volume":2327,"transactions":9,"vwap":2326},"2025-08-19",34.86,34.966,34.682,34.74,76400,{"date":2329,"open":2305,"high":2234,"low":2330,"close":2243,"change":1381,"percent_change":1602,"volume":2260,"transactions":9,"vwap":2243},"2025-08-18",34.895,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":490,"percent_change":1153,"volume":2336,"transactions":9,"vwap":2335},"2025-08-15",34.95,34.766,34.89,78800,{"date":2338,"open":2252,"high":2339,"low":2340,"close":2341,"change":287,"percent_change":473,"volume":2342,"transactions":9,"vwap":2341},"2025-08-14",34.92,34.731,34.83,85300,{"date":2344,"open":2237,"high":2345,"low":2236,"close":2346,"change":1381,"percent_change":116,"volume":2347,"transactions":9,"vwap":2346},"2025-08-13",35.223,35.13,76900,{"date":2349,"open":2252,"high":2350,"low":2351,"close":2352,"change":2132,"percent_change":2353,"volume":2090,"transactions":9,"vwap":2352},"2025-08-12",35.041,34.719,35.02,1.18,{"date":2355,"open":2295,"high":2356,"low":2290,"close":2357,"change":707,"percent_change":2146,"volume":2358,"transactions":9,"vwap":2357},"2025-08-11",34.742,34.61,181600,{"date":2360,"open":2316,"high":2361,"low":2316,"close":2362,"change":1712,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-08-08",34.72,34.63,-0.32,73300,{"date":2366,"open":2341,"high":2367,"low":2288,"close":2326,"change":821,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2326},"2025-08-07",34.886,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":52,"percent_change":2108,"volume":2374,"transactions":9,"vwap":2373},"2025-08-06",34.25,34.32,34.125,34.31,60300,{"date":2376,"open":2370,"high":2377,"low":2378,"close":2379,"change":490,"percent_change":2120,"volume":2380,"transactions":9,"vwap":2379},"2025-08-05",34.33,34.092999,34.21,121500,{"date":2382,"open":2379,"high":2259,"low":2383,"close":2271,"change":1003,"percent_change":106,"volume":2384,"transactions":9,"vwap":2271},"2025-08-04",34.056999,50300,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":1884,"percent_change":1192,"volume":2390,"transactions":9,"vwap":2389},"2025-08-01",34.060001,33.76,33.85,107600,{"date":2392,"open":2289,"high":2289,"low":2393,"close":2394,"change":66,"percent_change":1530,"volume":2395,"transactions":9,"vwap":2394},"2025-07-31",34,34.09,60200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2272,"change":201,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2272},"2025-07-30",34.19,34.313,34.115,-0.64,45500,{"date":2404,"open":2405,"high":2289,"low":2406,"close":2289,"change":2407,"percent_change":2132,"volume":2408,"transactions":9,"vwap":2289},"2025-07-29",34.27,34.22,0.139,92000,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1215,"volume":2415,"transactions":9,"vwap":2413},"2025-07-28",34.4,34.16,34.221,-0.349,59700,{"date":2417,"open":2418,"high":2295,"low":2418,"close":2310,"change":1982,"percent_change":358,"volume":2419,"transactions":9,"vwap":2310},"2025-07-25",34.48,84900,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2299,"change":1965,"percent_change":1719,"volume":2424,"transactions":9,"vwap":2299},"2025-07-24",34.77,34.647,84400,{"date":2426,"open":2295,"high":2305,"low":2295,"close":2323,"change":1656,"percent_change":1222,"volume":2427,"transactions":9,"vwap":2323},"2025-07-23",85800,{"date":2429,"open":2282,"high":2430,"low":2266,"close":2258,"change":401,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2258},"2025-07-22",34.54,-0.66,96600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2326,"change":1259,"percent_change":535,"volume":2438,"transactions":9,"vwap":2326},"2025-07-21",34.68,34.866,34.666,48000,{"date":2440,"open":2441,"high":2442,"low":2418,"close":2258,"change":145,"percent_change":453,"volume":2443,"transactions":9,"vwap":2258},"2025-07-18",34.67,34.69,196800,{"date":2445,"open":2446,"high":2326,"low":2447,"close":2448,"change":1633,"percent_change":1027,"volume":2449,"transactions":9,"vwap":2448},"2025-07-17",34.49,34.475,34.7,91400,{"date":2451,"open":2371,"high":2452,"low":2453,"close":2264,"change":1633,"percent_change":1027,"volume":2454,"transactions":9,"vwap":2264},"2025-07-16",34.579,34.201,75800,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1152,"percent_change":1259,"volume":2460,"transactions":9,"vwap":2459},"2025-07-15",34.53,34.24,34.3,87400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2406,"change":235,"percent_change":490,"volume":2466,"transactions":9,"vwap":2406},"2025-07-14",34.18,34.229,34.12,59100,{"date":2468,"open":2379,"high":2469,"low":2463,"close":2278,"change":2470,"percent_change":1300,"volume":2471,"transactions":9,"vwap":2278},"2025-07-11",34.322,-0.17,86200,{"date":2473,"open":2263,"high":2266,"low":2474,"close":2266,"change":1381,"percent_change":1602,"volume":2475,"transactions":9,"vwap":2266},"2025-07-10",34.183,54300,{"date":2477,"open":2263,"high":2478,"low":2479,"close":2259,"change":1040,"percent_change":1334,"volume":2480,"transactions":9,"vwap":2259},"2025-07-09",34.458,34.206,53400,{"date":2482,"open":2483,"high":2289,"low":2379,"close":2289,"change":1153,"percent_change":480,"volume":2484,"transactions":9,"vwap":2289},"2025-07-08",34.28,78900,{"date":2486,"open":2458,"high":2487,"low":2488,"close":2398,"change":453,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2398},"2025-07-07",34.378,34.07,-1.58,83400,{"date":2492,"open":2457,"high":2493,"low":2457,"close":2326,"change":1003,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2326},"2025-07-03",34.79,0.87,401400,{"date":2497,"open":2498,"high":2499,"low":2488,"close":2499,"change":911,"percent_change":1603,"volume":2500,"transactions":9,"vwap":2499},"2025-07-02",34.13,34.44,100100,{"date":2502,"open":2278,"high":2503,"low":2504,"close":2463,"change":1869,"percent_change":1869,"volume":2505,"transactions":9,"vwap":2463},"2025-07-01",34.305,34.116,115600,{"date":2507,"open":2508,"high":2463,"low":2509,"close":2463,"change":167,"percent_change":1656,"volume":2510,"transactions":9,"vwap":2463},"2025-06-30",34.049999,33.925,61700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2387,"change":2146,"percent_change":2273,"volume":2516,"transactions":9,"vwap":2387},"2025-06-27",34.080002,34.193,33.88,91600,{"date":2518,"open":2394,"high":2519,"low":2520,"close":2465,"change":911,"percent_change":891,"volume":2415,"transactions":9,"vwap":2465},"2025-06-26",34.145,33.964,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":527,"percent_change":1759,"volume":2527,"transactions":9,"vwap":2526},"2025-06-25",33.72,33.87,33.68,33.86,81000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2523,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2523},"2025-06-24",33.56,33.773,33.521,0.68,2.06,80500,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2539,"change":1602,"percent_change":481,"volume":2540,"transactions":9,"vwap":2539},"2025-06-23",32.57,33.040001,266100,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1530,"percent_change":754,"volume":2547,"transactions":9,"vwap":2546},"2025-06-20",33.0099983,33.17,32.71,32.72,95300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1153,"percent_change":1260,"volume":2554,"transactions":9,"vwap":2553},"2025-06-18",32.89,32.99,32.802,32.87,79900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":754,"percent_change":45,"volume":2561,"transactions":9,"vwap":2560},"2025-06-17",32.94,33.019001,32.68,32.7,65800,{"date":2563,"open":2564,"high":2565,"low":2564,"close":2566,"change":1656,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-06-16",33.099998,33.368,33.16,1.07,52800,{"date":2570,"open":2550,"high":2571,"low":2559,"close":2572,"change":2573,"percent_change":1193,"volume":2574,"transactions":9,"vwap":2572},"2025-06-13",32.96,32.81,-0.5,184400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1238,"percent_change":1706,"volume":2581,"transactions":9,"vwap":2580},"2025-06-12",33.324,33.355,33.241,33.31,266600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":167,"percent_change":442,"volume":2588,"transactions":9,"vwap":2587},"2025-06-11",33.26,33.4,33.12,33.24,282700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2586,"change":911,"percent_change":276,"volume":1201,"transactions":9,"vwap":2586},"2025-06-10",33.15,33.19,33.011002,{"date":2595,"open":2596,"high":2571,"low":2597,"close":2598,"change":348,"percent_change":1027,"volume":2599,"transactions":9,"vwap":2598},"2025-06-09",32.93,32.729,32.86,74000,{"date":2601,"open":2602,"high":2559,"low":2603,"close":2604,"change":527,"percent_change":821,"volume":2605,"transactions":9,"vwap":2604},"2025-06-06",32.56,32.55,32.67,104300,{"date":2607,"open":2546,"high":2546,"low":2608,"close":2609,"change":1153,"percent_change":307,"volume":2610,"transactions":9,"vwap":2609},"2025-06-05",32.46,32.53,416900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2108,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-06-04",32.37,32.399,32.3,32.36,0.9,81100,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2622,"change":1238,"percent_change":898,"volume":2624,"transactions":9,"vwap":2622},"2025-06-03",31.94,32.07,31.87,121200,{"date":2626,"open":2621,"high":2627,"low":2628,"close":2629,"change":1633,"percent_change":615,"volume":2630,"transactions":9,"vwap":2629},"2025-06-02",32.0099983,31.774,32,97700,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":287,"percent_change":935,"volume":2637,"transactions":9,"vwap":2636},"2025-05-30",31.85,31.86,31.624,31.8,310800,{"date":2639,"open":2640,"high":2641,"low":2629,"close":2642,"change":463,"percent_change":167,"volume":2643,"transactions":9,"vwap":2642},"2025-05-29",32.15,32.255,32.099998,249900,{"date":2645,"open":2646,"high":2640,"low":2647,"close":2646,"change":1869,"percent_change":1869,"volume":2648,"transactions":9,"vwap":2646},"2025-05-28",32.060001,31.994,164700,{"date":2650,"open":2642,"high":2651,"low":2652,"close":2646,"change":490,"percent_change":348,"volume":2653,"transactions":9,"vwap":2646},"2025-05-27",32.11,31.995,313600,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2629,"change":2238,"percent_change":306,"volume":2658,"transactions":9,"vwap":2629},"2025-05-23",31.72,32.049999,204400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1268,"percent_change":201,"volume":2665,"transactions":9,"vwap":2664},"2025-05-22",31.95,31.99,31.82,31.91,429400,{"date":2667,"open":2668,"high":2669,"low":2621,"close":2670,"change":1268,"percent_change":201,"volume":2671,"transactions":9,"vwap":2670},"2025-05-21",32.2,32.26,31.98,281600,{"date":2673,"open":2674,"high":2675,"low":2664,"close":2657,"change":357,"percent_change":1326,"volume":2676,"transactions":9,"vwap":2657},"2025-05-20",31.92,32.085999,1199600,{"date":2678,"open":2679,"high":2669,"low":2679,"close":2680,"change":463,"percent_change":167,"volume":2681,"transactions":9,"vwap":2680},"2025-05-19",31.84,32.18,119300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2684,"change":2291,"percent_change":172,"volume":2687,"transactions":9,"vwap":2684},"2025-05-16",32.14,32.19,31.984,129900,{"date":2689,"open":2690,"high":2690,"low":2691,"close":2640,"change":1633,"percent_change":615,"volume":2692,"transactions":9,"vwap":2640},"2025-05-15",32.17,32.02,310600,{"date":2694,"open":2662,"high":2651,"low":2674,"close":2661,"change":326,"percent_change":1758,"volume":2695,"transactions":9,"vwap":2661},"2025-05-14",227800,{"date":2697,"open":2698,"high":2629,"low":2698,"close":2699,"change":1259,"percent_change":150,"volume":2700,"transactions":9,"vwap":2699},"2025-05-13",31.6,31.9,257100,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":875,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-05-12",31.64,31.76,31.559,31.67,1.51,207000,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2713,"change":1863,"percent_change":223,"volume":2714,"transactions":9,"vwap":2713},"2025-05-09",31.31,31.101,31.2,283600,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":401,"percent_change":95,"volume":2721,"transactions":9,"vwap":2720},"2025-05-08",31.059999,31.089001,30.82,30.83,756900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2717,"change":2727,"percent_change":726,"volume":2728,"transactions":9,"vwap":2717},"2025-05-07",31.040001,31.23,30.942,-0.14,158300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2713,"change":452,"percent_change":2081,"volume":2734,"transactions":9,"vwap":2713},"2025-05-06",31.02,31.3,30.99,112000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2739,"change":306,"percent_change":2617,"volume":2740,"transactions":9,"vwap":2739},"2025-05-05",31.62,31.75,31.48,211700,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2713,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2713},"2025-05-02",31.19,31.283,31.042999,0.92,3.04,64400,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":172,"percent_change":1040,"volume":2755,"transactions":9,"vwap":2754},"2025-05-01",30.4,30.447,30.23,30.28,66600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":1238,"percent_change":1259,"volume":2761,"transactions":9,"vwap":2759},"2025-04-30",30.2,30.31,29.99,49300,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1382,"percent_change":2617,"volume":2768,"transactions":9,"vwap":2767},"2025-04-29",30.13,30.33,30.101,30.24,709100,{"date":182,"open":2770,"high":2771,"low":178,"close":2772,"change":234,"percent_change":1237,"volume":2773,"transactions":9,"vwap":2772},29.96,30.040001,29.97,152800]