[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGEM":3,"homepage-market-summary":26,"stock-historical-AGEM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AGEM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"abrdn Emerging Markets Dividend Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.22,48,48.32,47.33,48.1042,0.1158,0.24,28114.93953,0,51.5,24.213,15818.249336427873,88,409,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},365,1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},17427,6360787.978599,72.67,"2025-04-21",[178,181,191,201,211,222,233,242,252,262,273,284,295,305,316,326,336,347,357,366,377,387,398,409,420,431,441,451,461,470,481,490,500,508,517,526,536,547,556,564,573,581,591,602,611,620,629,640,649,660,669,680,691,700,709,720,729,739,750,758,765,774,783,790,799,807,813,820,827,833,841,849,856,863,871,880,888,894,901,909,915,923,931,938,946,954,962,969,977,983,991,998,1005,1011,1020,1026,1035,1041,1049,1056,1062,1068,1073,1078,1086,1092,1097,1105,1114,1121,1128,1135,1142,1148,1155,1162,1169,1177,1184,1192,1200,1208,1216,1223,1232,1240,1248,1255,1262,1268,1276,1285,1292,1298,1307,1313,1320,1325,1333,1341,1350,1357,1365,1373,1380,1387,1393,1401,1410,1419,1426,1434,1443,1450,1456,1461,1469,1477,1486,1491,1500,1508,1514,1521,1528,1537,1544,1552,1558,1564,1572,1580,1586,1593,1599,1605,1611,1619,1627,1632,1639,1646,1650,1656,1663,1670,1678,1685,1692,1700,1707,1714,1720,1725,1730,1737,1744,1751,1760,1767,1773,1777,1782,1790,1797,1805,1812,1816,1820,1827,1833,1838,1846,1852,1859,1865,1872,1880,1886,1893,1899,1905,1911,1917,1922,1928,1934,1939,1946,1953,1959,1964,1971,1979,1985,1990,1996,2003,2008,2014,2019,2027,2035,2042,2050,2058,2064,2067,2073,2078,2083,2090,2096,2100,2108,2113,2120,2127,2133,2140,2144,2151,2155,2161,2168,2176,2182,2185,2190,2195,2200,2204,2209,2215,2223,2230,2235,2241,2246,2251,2256,2260,2264,2270,2275,2280,2285,2291,2296,2299,2304,2310,2317,2323,2328,2334,2343,2347,2353,2359,2364,2370,2374,2381,2386,2390,2396,2401,2406,2412,2417,2423,2427,2433,2438,2441,2446,2450,2453,2459,2464,2472,2477,2482,2486,2491,2495,2502,2508,2513,2517,2522,2526,2530,2535,2540,2545,2552,2557,2563,2568,2573,2579,2583,2589,2593,2598,2603,2607,2612,2617,2625,2630,2637,2642,2647,2652,2659,2665,2673,2679,2684,2689,2694,2700],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},234,48.1166,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",48.23,48.28,47.93,-0.733,-1.5,13905.32,125,48.0421,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",48.6133,48.8372,48.61,-0.1128,-0.23,4388.416,70,48.6927,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",48.2103,49.03,48.95,-0.6183,-1.25,4277.6133,93,48.837,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",49.41,49.64,49.3764,49.5683,0.5229,1.07,17274.348955,102,49.4321,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",49.27,49.395,48.33,49.0454,-0.4307,-0.87,15490.7511,176,49.1017,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":209,"vwap":241},"2026-09-23",49.92,49.32,49.4761,-0.9386,-1.86,6491.4729,49.5263,{"date":243,"open":244,"high":245,"low":246,"close":245,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",49.99,50.4147,49.84,-0.2224,-0.44,5345.82899,109,50.206,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",50.37,50.77,50.6371,1.451,2.95,8116.9177,153,50.5908,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",49.06,49.2665,48.91,49.1861,-0.2883,-0.58,3047.9347,77,49.0292,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",48.9,49.6083,48.5,49.4744,1.0189,2.1,5623.8757,95,49.2999,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",48.69,49.085,48.29,48.4555,-0.1065,-0.22,9660.470362,123,48.9185,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",49.29,48.4,48.562,0.0287,0.06,7595.461,128,48.5324,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",48.51,48.99,48.37,48.5333,-1.4817,-2.96,9035.0487,108,48.6873,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",49.77,50.125,50.015,0.6644,1.35,9055.051,132,50.017,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",49.6201,49.7999,49.3506,-0.9185,-1.83,4448.363,116,49.5537,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",50.5422,50.67,50.14,50.2691,-0.4162,-0.82,7988.605331,136,50.457,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",50.97,50.59,50.6853,0.3153,0.63,30197.067,165,50.6596,{"date":358,"open":359,"high":360,"low":359,"close":254,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",50,50.42,0.6975,1.4,7433.798,107,50.2936,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",49.245,49.705,49.09,49.6725,0.4225,0.86,13771.26937,120,49.5777,{"date":378,"open":379,"high":297,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",49.165,49.11,49.25,0.3191,0.65,4361.343,81,49.1379,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",49.275,49.31,48.835,48.9309,-0.0715,-0.15,7671.6629,134,49.1133,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",49.185,49.26,48.8,49.0024,-0.061,-0.12,8132.711,118,49.0325,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",49.34,49.42,48.9401,49.0634,-0.3932,-0.8,6386.078583,87,49.125,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",49.45,49.55,49.2,49.4566,-0.0383,-0.08,8610.034,126,49.3896,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":68,"volume":438,"transactions":439,"vwap":440},"2026-08-26",49.53,49.66,49.3789,49.4949,0.0249,4968.7981,121,49.5357,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":364,"vwap":450},"2026-08-25",49.49,49.5,49.2701,49.47,0.7926,1.63,7224.7316,49.3794,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",49.1,48.56,48.6774,-0.919,-1.85,4823.556234,98,48.7034,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":459,"vwap":469},"2026-08-21",49.57,49.72,49.5964,0.9544,1.96,3061.1936,49.6833,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",48.705,48.77,48.485,48.642,0.3715,0.77,3554.780271,82,48.6338,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":218,"volume":487,"transactions":488,"vwap":489},"2026-08-19",48.45,48.0143,48.2705,0.5089,5177.8132,86,48.306,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",48.59,47.68,47.7616,-1.5503,-3.14,12892.052532,129,48.1563,{"date":501,"open":502,"high":503,"low":381,"close":504,"change":505,"percent_change":127,"volume":506,"transactions":314,"vwap":507},"2026-08-17",49.63,49.7,49.3119,0.4848,7820.7001,49.4887,{"date":509,"open":510,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":282,"vwap":516},"2026-08-14",49.0685,48.63,48.8271,-0.0175,-0.04,6000.1661,48.7432,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":418,"vwap":525},"2026-08-13",48.6301,49.1324,48.8446,-0.0838,-0.17,6902.4205,48.9415,{"date":527,"open":528,"high":204,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",48.934294,48.71,48.9284,0.6012,1.24,7085.0385,131,48.8812,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",48.53,48.68,48.1701,48.3272,0.3601,0.75,5930.431672,78,48.3394,{"date":548,"open":549,"high":550,"low":185,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":303,"vwap":555},"2026-08-10",48.086,48.1,47.9671,-0.3,-0.62,11435.108597,48.0253,{"date":557,"open":558,"high":558,"low":559,"close":560,"change":561,"percent_change":167,"volume":562,"transactions":407,"vwap":563},"2026-08-07",48.66,48.05,48.2671,0.204,6101.259062,48.1393,{"date":565,"open":559,"high":566,"low":13,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",48.475,48.0631,-0.6841,-1.4,11472.3542,257,48.1569,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":196,"percent_change":197,"volume":578,"transactions":579,"vwap":580},"2026-08-05",49.9,48.641,48.7472,7878.585275,148,48.8289,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",48.08,48.9441,48.86,1.0086,2.11,7240.372393,122,48.7238,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",47.56,47.8799,47.06,47.8514,0.3245,0.68,5591.30711,110,47.6276,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":477,"volume":609,"transactions":600,"vwap":610},"2026-07-31",47.96,48.2,47.46,47.5269,0.3638,165276.9181,47.7556,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",45.31,47.1631,2.1469,4.77,3634.38003,124,46.8961,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":282,"vwap":628},"2026-07-29",45.55,44.7401,45.0162,-0.7346,-1.61,5205.08537,45.2041,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",45.755,45.9799,45.7,45.7508,-0.8714,-1.87,3713.427785,113,45.801,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":62,"volume":646,"transactions":647,"vwap":648},"2026-07-27",46.95,46.2117,46.6222,0.1922,10519.2809,112,46.5517,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",46.69,46.94,46.31,46.43,-0.7774,-1.65,6536.5401,104,46.6942,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":364,"vwap":668},"2026-07-23",47.445,46.82,47.2074,-0.4048,-0.85,5958.8583,47.2714,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",47.7,47.805,47.49,47.6122,-0.1219,-0.26,6821.722819,137,47.6875,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",47.39,47.88,47.36,47.7341,1.4351,3.1,5221.3735,85,47.6152,{"date":692,"open":693,"high":651,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",46.605,46.299,0.0532,0.12,3062.853722,71,46.4643,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":676,"volume":706,"transactions":707,"vwap":708},"2026-07-17",45.42,46.48,46.2458,-0.122,1888.232006,76,46.2076,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",46.5701,46.753,45.2,46.3678,-1.1065,-2.33,9334.9095,161,46.4282,{"date":721,"open":722,"high":493,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":364,"vwap":728},"2026-07-15",47,46.935,47.4743,-0.238,-0.5,6202.1511,47.3204,{"date":730,"open":493,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",47.73,47.59,47.7123,0.8539,1.82,8713.8141,149,47.6118,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",47.26,47.3748,46.78,46.8584,-1.6176,-3.34,7413.3801,101,47.0771,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",48.13,48.64,48.476,0.103,0.21,6700,{"date":759,"open":760,"high":244,"low":653,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",48.47,48.373,0.282,0.59,32700,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",47.5,48.18,47.17,48.091,0.105,0.22,6800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",47.98,48.262,47.83,47.986,-1.437,-2.91,8000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":735,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",49.24,49.469,49.423,3.82,3400,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",47.99,48.27,46.97,47.603,-0.582,-1.21,2300,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",47.41,48.645,48.185,-1.195,-2.42,9800,{"date":808,"open":244,"high":244,"low":370,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",49.38,0.51,1.04,4000,{"date":814,"open":183,"high":815,"low":816,"close":815,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":815},"2026-06-29",48.87,47.97,0.16,0.33,9600,{"date":821,"open":822,"high":823,"low":822,"close":529,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":529},"2026-06-26",48.3,49.07,-0.517,-1.05,10500,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":587,"volume":773,"transactions":9,"vwap":831},"2026-06-25",49.8,49.084,49.227,1.015,{"date":834,"open":835,"high":836,"low":778,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",48.31,48.39,48.212,-0.458,-0.94,6000,{"date":842,"open":843,"high":844,"low":511,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",49,49.22,48.67,-2.72,-5.29,8700,{"date":850,"open":851,"high":21,"low":443,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",50.66,51.39,0.316,0.62,12800,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":773,"transactions":9,"vwap":860},"2026-06-18",50.88,51.2,51.074001,1.221,2.45,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":523,"volume":870,"transactions":9,"vwap":868},"2026-06-17",50.755,50.87,49.74,49.853,-0.085,13500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",50.19,50.575,49.905,49.938,-0.527,-1.04,7400,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",50.28,50.559,50.465,1.383,2.82,8300,{"date":889,"open":286,"high":401,"low":286,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",49.082001,0.197,0.4,8800,{"date":895,"open":896,"high":275,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-11",47.31,48.885,2.286,4.91,17100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":107,"volume":908,"transactions":9,"vwap":906},"2026-06-10",46.73,47.797,46.585,46.599,-0.621,3800,{"date":910,"open":185,"high":836,"low":911,"close":912,"change":913,"percent_change":914,"volume":879,"transactions":9,"vwap":912},"2026-06-09",46.47,47.22,-0.01,-0.02,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-08",46.42,47.52,47.23,0.813,1.75,408500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",47.392,46.35,46.417,-2.963,-6,11900,{"date":932,"open":933,"high":934,"low":266,"close":809,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":809},"2026-06-04",49.52,49.81,-0.905,-1.8,8900,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",50.98,45.88,50.285,-0.745,-1.46,10800,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":127,"volume":953,"transactions":9,"vwap":951},"2026-06-02",50.81,51.12,50.73,51.029999,0.5,7200,{"date":955,"open":340,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",50.725,50.044998,50.53,1.426,2.9,16400,{"date":963,"open":964,"high":381,"low":965,"close":966,"change":967,"percent_change":726,"volume":968,"transactions":9,"vwap":966},"2026-05-29",49.115,49.040001,49.104,-0.245,14500,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",47.81,49.46,49.349,0.271,0.55,8200,{"date":978,"open":390,"high":390,"low":979,"close":980,"change":981,"percent_change":982,"volume":840,"transactions":9,"vwap":980},"2026-05-27",48.78,49.077999,0.043,0.09,{"date":984,"open":985,"high":986,"low":792,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-26",48.89,49.060001,49.035,1.702,3.6,8400,{"date":992,"open":767,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":840,"transactions":9,"vwap":995},"2026-05-22",47.597,47.080002,47.333,-0.091,-0.19,{"date":999,"open":1000,"high":493,"low":1001,"close":1002,"change":1003,"percent_change":141,"volume":1004,"transactions":9,"vwap":1002},"2026-05-21",47.09,46.91,47.424,0.288,6900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":976,"transactions":9,"vwap":1008},"2026-05-20",45.61,47.136,0.996,2.16,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",45.955,46.555,45.73,46.14,-0.711,-1.52,4800,{"date":1021,"open":1000,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":42,"volume":976,"transactions":9,"vwap":1024},"2026-05-18",47.096001,46.49,46.851,0.145,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",46.7,46.88,46.66,46.706,-1.718,-3.55,4500,{"date":1036,"open":288,"high":454,"low":288,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-14",48.424,-0.067,-0.14,6500,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-13",48.12,48.591,48.491,0.685,1.43,6600,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":840,"transactions":9,"vwap":1053},"2026-05-12",48.14,46.77,47.806,-1.554,-3.15,{"date":1057,"open":370,"high":933,"low":370,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",49.36,0.36,0.73,5000,{"date":1063,"open":13,"high":1064,"low":13,"close":843,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":843},"2026-05-08",49.091999,0.993,2.07,5200,{"date":1069,"open":979,"high":979,"low":776,"close":1070,"change":1071,"percent_change":332,"volume":1072,"transactions":9,"vwap":1070},"2026-05-07",48.007,-0.893,18100,{"date":1074,"open":14,"high":275,"low":1075,"close":275,"change":1076,"percent_change":788,"volume":1077,"transactions":9,"vwap":275},"2026-05-06",48.195,1.8,9100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-05",46.84,47.338,47.099998,0.93,2.01,4100,{"date":1087,"open":941,"high":1088,"low":941,"close":1089,"change":1090,"percent_change":1091,"volume":826,"transactions":9,"vwap":1089},"2026-05-04",46.682,46.17,0.294,0.64,{"date":1093,"open":622,"high":1094,"low":622,"close":1095,"change":102,"percent_change":18,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",46.21,45.876,6200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-04-30",44.99,45.766,44.97,0.906,2.02,3300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",45.14,45.23,44.792,44.86,-0.188,-0.42,7900,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":146,"volume":1120,"transactions":9,"vwap":1118},"2026-04-28",45.97,44.815,45.048,-0.425,5600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":982,"percent_change":1127,"volume":1104,"transactions":9,"vwap":1126},"2026-04-27",45.51,45.565,45.43,45.473,0.2,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":812,"transactions":9,"vwap":1132},"2026-04-24",45.09,45.44,45.383,0.836,1.88,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":332,"volume":1096,"transactions":9,"vwap":1140},"2026-04-23",44.94,45.029999,44.43,44.547,-0.832,{"date":1143,"open":1144,"high":1125,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":908,"transactions":9,"vwap":1145},"2026-04-22",44.82,45.379,0.907,2.04,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",45.29,44.472,-0.513,-1.14,5700,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1019,"transactions":9,"vwap":1159},"2026-04-20",45.26,44.8,44.985,-0.419,-0.92,{"date":1163,"open":1125,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1104,"transactions":9,"vwap":1166},"2026-04-17",45.67,45.355,45.404,0.734,1.64,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":772,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-16",44.62,44.68,44.555,44.67,0.49,14600,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":879,"transactions":9,"vwap":1181},"2026-04-15",44.09,44.49,44.45,0.142,0.32,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",44.060001,44.407,44.308,0.603,1.38,23000,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",42.89,43.77,43.705,0.322,0.74,25300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-10",43.64,43.27,43.383,0.184,0.43,11800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":514,"volume":1215,"transactions":9,"vwap":1213},"2026-04-09",42.91,43.29,42.72,43.199,-0.017,26500,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":773,"transactions":9,"vwap":1220},"2026-04-08",41.24,43.39,43.216,2.169,5.28,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-07",40.76,41.049999,40.61,41.047001,0.033,0.08,6100,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-06",40.4,41.15,41.014,0.529,1.31,741600,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-02",39.77,40.53,40.485,-0.405,-0.99,12300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1019,"transactions":9,"vwap":1252},"2026-04-01",40.9,41.23,40.89,0.326,0.8,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",39.22,40.564,1.344,3.43,7800,{"date":1263,"open":1264,"high":1242,"low":1265,"close":1257,"change":1266,"percent_change":1267,"volume":819,"transactions":9,"vwap":1257},"2026-03-30",39.72,39.029999,-0.512,-1.29,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":552,"volume":1275,"transactions":9,"vwap":1273},"2026-03-27",39.56,41.785,39.305,39.732,-0.118,14400,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",40.36,40.6,39.44,39.85,-1.227,-2.99,12700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":1290,"percent_change":1060,"volume":1291,"transactions":9,"vwap":1289},"2026-03-25",41.0099983,41.42,41.077,0.298,4200,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":626,"volume":773,"transactions":9,"vwap":1296},"2026-03-24",40.39,40.94,40.779,-0.668,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-23",41.33,41.675,41.029999,41.447,1.304,3.25,3100,{"date":1308,"open":1288,"high":1288,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":893,"transactions":9,"vwap":1310},"2026-03-20",40.095001,40.143,-1.371,-3.3,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":887,"transactions":9,"vwap":1317},"2026-03-19",40.51,41.54,41.514,0.041,0.1,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":343,"percent_change":1324,"volume":1261,"transactions":9,"vwap":1323},"2026-03-18",42.16,41.473,-1.94,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":953,"transactions":9,"vwap":1330},"2026-03-17",42.32,42.465,42.25,42.293,0.238,0.57,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-16",41.79,42.2,42.055,1.131,2.76,4400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-13",41.39,41.775,40.905,40.924,-0.199,-0.48,12000,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":819,"transactions":9,"vwap":1354},"2026-03-12",41.76,41.091,41.123,-1.605,-3.76,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":42,"volume":1364,"transactions":9,"vwap":1362},"2026-03-11",42.53,42.765,42.475,42.728,0.133,2800,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-10",42.09,43.346,42.595,0.371,0.88,3600,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1261,"transactions":9,"vwap":1377},"2026-03-09",40.95,42.35,42.224,0.971,2.35,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":887,"transactions":9,"vwap":1384},"2026-03-06",40.64,41.59,41.253,-0.287,-0.69,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1316,"change":1391,"percent_change":1392,"volume":870,"transactions":9,"vwap":1316},"2026-03-05",42.58,41.29,-1.15,-2.69,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-04",42.049999,43,42.69,0.606,1.44,17600,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-03",41.92,42.26,41.14,42.084,-2.246,-5.07,21500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-02",44.39,44.61,43.98,44.33,-0.637,-1.42,47000,{"date":1420,"open":1421,"high":1159,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",44.64,44.967,-0.214,-0.47,8100,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-26",45.6,44.87,45.181,-0.569,-1.24,10700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-25",45.427,45.76,45.39,45.75,0.563,1.25,14900,{"date":1444,"open":1180,"high":1445,"low":1180,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-24",45.24,45.187,0.757,1.7,10900,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1139,"change":1454,"percent_change":1455,"volume":1034,"transactions":9,"vwap":1139},"2026-02-23",44.81,44.415,-0.424,-0.95,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":467,"volume":990,"transactions":9,"vwap":1459},"2026-02-20",43.65,44.854,0.862,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":405,"volume":1468,"transactions":9,"vwap":1466},"2026-02-19",43.7,44.049999,43.69,43.992,-0.051,15700,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-18",43.86,44.25,44.042999,0.413,0.95,16300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-17",43.67,43.79,43.265,43.63,-0.275,-0.63,5400,{"date":1487,"open":1219,"high":1488,"low":1219,"close":1489,"change":1490,"percent_change":1083,"volume":879,"transactions":9,"vwap":1489},"2026-02-13",43.95,43.905,0.404,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-12",44.11,44.22,43.37,43.501,-0.515,-1.17,14000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-02-11",43.72,44.015999,43.57,0.583,1.34,14700,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1229,"percent_change":1230,"volume":930,"transactions":9,"vwap":1513},"2026-02-10",43.48,43.578,43.41,43.433,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":373,"volume":1520,"transactions":9,"vwap":1518},"2026-02-09",42.64,43.5,43.4,0.369,17000,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",42.28,43.030998,1.194,2.85,916700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-05",41.81,42.14,41.7,41.837,-0.298,-0.71,14200,{"date":1538,"open":1396,"high":1396,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-04",41.93,42.135,-0.721,-1.68,10300,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-03",41.49,43.099998,42.856,0.476,1.12,11600,{"date":1553,"open":1367,"high":1554,"low":1367,"close":1555,"change":1556,"percent_change":1557,"volume":1154,"transactions":9,"vwap":1555},"2026-02-02",42.418,42.38,0.377,0.9,{"date":1559,"open":1212,"high":1212,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1372,"transactions":9,"vwap":1561},"2026-01-30",41.89,42.0029984,-0.861,-2.01,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1067,"transactions":9,"vwap":1569},"2026-01-29",43.060001,43.07,41.8,42.864,-0.025,-0.06,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":952,"volume":1579,"transactions":9,"vwap":1577},"2026-01-28",42.87,43.029999,42.57,42.889,0.215,12400,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":887,"transactions":9,"vwap":1583},"2026-01-27",41.46,42.674,0.793,1.89,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":892,"volume":1592,"transactions":9,"vwap":1590},"2026-01-26",41.41,41.96,41.881,0.166,10400,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":598,"volume":1291,"transactions":9,"vwap":1597},"2026-01-23",41.12,41.745,41.715,0.283,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1060,"volume":879,"transactions":9,"vwap":1603},"2026-01-22",41.315,41.57,41.432,0.299,{"date":1606,"open":1607,"high":1251,"low":1607,"close":1608,"change":1609,"percent_change":322,"volume":1610,"transactions":9,"vwap":1608},"2026-01-21",40.62,41.133,0.548,33000,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-20",40.84,40.55,40.585,-0.295,-0.72,7100,{"date":1620,"open":1621,"high":1622,"low":137,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-01-16",40.825,40.886,40.88,0.102,0.25,5500,{"date":1628,"open":1375,"high":1287,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":806,"transactions":9,"vwap":1629},"2026-01-15",40.778,0.229,0.56,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":789,"transactions":9,"vwap":1635},"2026-01-14",40.38,40.549,40.34,0.157,0.39,{"date":1640,"open":1641,"high":1642,"low":1278,"close":1643,"change":1644,"percent_change":1645,"volume":953,"transactions":9,"vwap":1643},"2026-01-13",40.56,40.57,40.392,-0.338,-0.83,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":952,"percent_change":532,"volume":1291,"transactions":9,"vwap":1649},"2026-01-12",40.41,40.73,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1653,"change":756,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-09",39.71,40.23,0.52,25100,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":945,"transactions":9,"vwap":1660},"2026-01-08",39.75,40.040001,40.02,0.055,0.14,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":676,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",40.15,39.86,39.965,-0.65,10200,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-06",39.99,40.31,40.225,0.353,0.89,6300,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":952,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",39.8,39.905,39.872,1.27,4600,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-02",38.72,39.372,0.987,2.57,12500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-31",38.445,38.52,38.385,-0.124,-0.32,1400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1319,"volume":1485,"transactions":9,"vwap":1705},"2025-12-30",38.566,38.6,38.45,38.509,0.039,{"date":1708,"open":1709,"high":1695,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1709},"2025-12-29",38.47,38.34,-0.16,-0.41,3000,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":810,"volume":1067,"transactions":9,"vwap":1718},"2025-12-26",38.16,38.68,38.63,0.195,{"date":1721,"open":1696,"high":1722,"low":1710,"close":1723,"change":1719,"percent_change":810,"volume":1724,"transactions":9,"vwap":1723},"2025-12-24",38.53,38.435,9700,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":18,"percent_change":353,"volume":1120,"transactions":9,"vwap":1729},"2025-12-23",38.07,38.3,38.24,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":1736,"volume":990,"transactions":9,"vwap":1734},"2025-12-22",37.53,38.13,38,0.099,0.26,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":34,"volume":1485,"transactions":9,"vwap":1742},"2025-12-19",37.79,38.18,37.78,37.901,0.071,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1506,"volume":1750,"transactions":9,"vwap":1748},"2025-12-18",37.73,37.92,37.83,0.499,2900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-17",37.77,37.8,37.29,37.331,-0.299,-0.79,5100,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1499,"transactions":9,"vwap":1764},"2025-12-16",37.704,37.47,37.63,-0.366,-0.96,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":982,"volume":782,"transactions":9,"vwap":1771},"2025-12-15",38.235,37.96,37.996,0.036,{"date":1774,"open":1775,"high":1775,"low":1747,"close":1770,"change":1776,"percent_change":878,"volume":1261,"transactions":9,"vwap":1770},"2025-12-12",38.405,-0.4,{"date":1778,"open":1733,"high":1779,"low":1733,"close":1780,"change":1781,"percent_change":997,"volume":990,"transactions":9,"vwap":1780},"2025-12-11",38.42,38.36,-0.074,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-10",37.9,38.46,38.434,0.434,1.14,19100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1734,"change":1795,"percent_change":162,"volume":1796,"transactions":9,"vwap":1734},"2025-12-09",37.862,38.037998,37.85,0.01,5300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":840,"transactions":9,"vwap":1802},"2025-12-08",37.975,38.0099983,37.97,37.99,-0.05,-0.13,{"date":1806,"open":1807,"high":1808,"low":1802,"close":1809,"change":1810,"percent_change":1811,"volume":1154,"transactions":9,"vwap":1809},"2025-12-05",38.261,38.35,38.040001,0.115,0.3,{"date":1813,"open":1748,"high":1802,"low":1748,"close":1814,"change":1815,"percent_change":1571,"volume":1796,"transactions":9,"vwap":1814},"2025-12-04",37.925,-0.022,{"date":1817,"open":1754,"high":1818,"low":1754,"close":1818,"change":1819,"percent_change":153,"volume":1067,"transactions":9,"vwap":1818},"2025-12-03",37.947,0.069,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":812,"transactions":9,"vwap":1824},"2025-12-02",37.67,37.885,37.878,0.173,0.46,{"date":1828,"open":1829,"high":1748,"low":1830,"close":1831,"change":1832,"percent_change":162,"volume":1104,"transactions":9,"vwap":1831},"2025-12-01",37.74,37.687,37.705,0.012,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1230,"volume":171,"transactions":9,"vwap":1836},"2025-11-28",37.52,37.693,0.031,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1340,"transactions":9,"vwap":1843},"2025-11-26",37.608,37.7,37.59,37.662,0.312,0.84,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":817,"volume":757,"transactions":9,"vwap":1850},"2025-11-25",37.39,37.02,37.35,0.058,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":1858,"volume":1034,"transactions":9,"vwap":1856},"2025-11-24",37.0099983,37.3,37.292,0.578,1.57,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1319,"volume":1536,"transactions":9,"vwap":1863},"2025-11-21",36.29,36.785,36.714,0.035,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":819,"transactions":9,"vwap":1869},"2025-11-20",36.73,37.345,36.679,-0.393,-1.06,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":248,"volume":1879,"transactions":9,"vwap":1877},"2025-11-19",37.155,37.216,36.91,37.071999,-0.165,5900,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":1348,"volume":806,"transactions":9,"vwap":1884},"2025-11-18",36.98,37.326,37.237,-0.179,{"date":1887,"open":1888,"high":1753,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1713,"transactions":9,"vwap":1890},"2025-11-17",37.744,37.354,37.416,-0.377,-1,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1039,"volume":812,"transactions":9,"vwap":1897},"2025-11-14",37.33,38.049999,37.793,-0.052,{"date":1900,"open":1729,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1432,"volume":1684,"transactions":9,"vwap":1903},"2025-11-13",38.325,37.783,37.845,-0.475,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":552,"volume":840,"transactions":9,"vwap":1909},"2025-11-12",38.44,38.28,38.32,-0.115,{"date":1912,"open":1807,"high":1913,"low":1914,"close":1723,"change":1915,"percent_change":892,"volume":1916,"transactions":9,"vwap":1723},"2025-11-11",38.449,38.26,0.155,3900,{"date":1918,"open":1733,"high":1908,"low":1919,"close":1908,"change":1920,"percent_change":1921,"volume":773,"transactions":9,"vwap":1908},"2025-11-10",38.064999,0.675,1.79,{"date":1923,"open":1763,"high":1924,"low":1895,"close":1925,"change":1926,"percent_change":248,"volume":1927,"transactions":9,"vwap":1925},"2025-11-07",37.66,37.605,-0.166,7600,{"date":1929,"open":1809,"high":1809,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1364,"transactions":9,"vwap":1931},"2025-11-06",37.71,37.771,-0.469,-1.23,{"date":1935,"open":1936,"high":1729,"low":1936,"close":1729,"change":1937,"percent_change":170,"volume":1938,"transactions":9,"vwap":1729},"2025-11-05",37.48,0.38,7500,{"date":1940,"open":1896,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":848,"transactions":9,"vwap":1943},"2025-11-04",38.15,37.84,37.86,-0.68,-1.76,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1948,"change":1630,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1948},"2025-11-03",38.54,38.59,38.463,0.6,2100,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1804,"volume":1034,"transactions":9,"vwap":1957},"2025-10-31",38.78,38.233,38.311,-0.049,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1780,"change":1963,"percent_change":1153,"volume":826,"transactions":9,"vwap":1780},"2025-10-30",38.27,38.5,-0.443,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1969,"percent_change":1060,"volume":1970,"transactions":9,"vwap":1968},"2025-10-29",38.51,39.0099983,38.803,0.281,31600,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-28",38.378,38.527,38.522,-0.033,-0.09,9000,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1983,"change":1474,"percent_change":1984,"volume":1207,"transactions":9,"vwap":1983},"2025-10-27",38.14,38.57,38.555,1.08,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1719,"percent_change":810,"volume":1713,"transactions":9,"vwap":1989},"2025-10-24",38.115,38.21,38.142,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1818,"change":1994,"percent_change":1995,"volume":1364,"transactions":9,"vwap":1818},"2025-10-23",37.43,37.972,0.482,1.29,{"date":1997,"open":1998,"high":1925,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":1349,"transactions":9,"vwap":2000},"2025-10-22",37.553,37.28,37.465,-0.105,-0.28,{"date":2004,"open":2005,"high":1924,"low":2005,"close":2006,"change":248,"percent_change":2007,"volume":1004,"transactions":9,"vwap":2006},"2025-10-21",37.26,37.57,-1.16,{"date":2009,"open":2010,"high":1800,"low":1829,"close":1800,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1800},"2025-10-20",37.75,0.659,1.76,10100,{"date":2015,"open":2016,"high":1936,"low":2016,"close":2017,"change":2018,"percent_change":18,"volume":1176,"transactions":9,"vwap":2017},"2025-10-17",36.77,37.351,0.088,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1795,"volume":2026,"transactions":9,"vwap":2024},"2025-10-16",37.44,37.515,37.22,37.263,0.004,183800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1340,"transactions":9,"vwap":2032},"2025-10-15",37.208,37.34,37.14,37.259,0.518,1.41,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":797,"volume":2041,"transactions":9,"vwap":2039},"2025-10-14",36.57,36.88,36.741,-0.449,5800,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-10-13",37.040001,37.72,37.19,0.909,2.51,952200,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-10",37.32,36.22,36.281,-0.975,-2.62,710800,{"date":2059,"open":2060,"high":2061,"low":2046,"close":2061,"change":2062,"percent_change":1668,"volume":2063,"transactions":9,"vwap":2061},"2025-10-09",37.21,37.256,-0.244,1100,{"date":2065,"open":2052,"high":2066,"low":2052,"close":2066,"change":1969,"percent_change":543,"volume":789,"transactions":9,"vwap":2066},"2025-10-08",37.5,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":553,"volume":2072,"transactions":9,"vwap":2070},"2025-10-07",37.4,37.219,-0.231,600,{"date":2074,"open":1822,"high":1822,"low":1992,"close":2075,"change":2076,"percent_change":2077,"volume":2063,"transactions":9,"vwap":2075},"2025-10-06",37.45,-0.183,-0.49,{"date":2079,"open":1930,"high":2045,"low":2080,"close":2081,"change":1810,"percent_change":42,"volume":2082,"transactions":9,"vwap":2081},"2025-10-03",37.56,37.633,1800,{"date":2084,"open":2085,"high":2086,"low":2069,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-02",37.51,37.518,0.138,0.37,2200,{"date":2091,"open":2092,"high":2093,"low":1755,"close":2093,"change":2094,"percent_change":2095,"volume":2089,"transactions":9,"vwap":2093},"2025-10-01",37.356,37.38,0.262,0.71,{"date":2097,"open":1882,"high":2098,"low":1882,"close":2098,"change":1182,"percent_change":1937,"volume":2099,"transactions":9,"vwap":2098},"2025-09-30",37.118,900,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-09-29",36.99,36.92,36.976,0.461,1.26,1700,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":552,"volume":1207,"transactions":9,"vwap":2111},"2025-09-26",36.080002,36.515,-0.109,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":136,"volume":2119,"transactions":9,"vwap":2117},"2025-09-25",36.33,36.65,36.624,-0.206,1900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":514,"volume":1699,"transactions":9,"vwap":2125},"2025-09-24",36.9,36.96,36.82,36.83,-0.013,{"date":2128,"open":2125,"high":2129,"low":2125,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-23",36.843,-0.311,-0.84,500,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2137,"change":2138,"percent_change":1937,"volume":2139,"transactions":9,"vwap":2137},"2025-09-22",37.080002,37.18,37.154,0.139,700,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1483,"percent_change":2143,"volume":2139,"transactions":9,"vwap":2142},"2025-09-19",37.014999,-0.74,{"date":2145,"open":2146,"high":2147,"low":2146,"close":1755,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1755},"2025-09-18",37.060001,37.37,-0.196,-0.52,3500,{"date":2152,"open":2066,"high":2066,"low":2153,"close":2153,"change":2154,"percent_change":42,"volume":2099,"transactions":9,"vwap":2153},"2025-09-17",37.486,0.114,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1083,"volume":2160,"transactions":9,"vwap":2158},"2025-09-16",37.2,37.372,0.346,3200,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-15",36.991,37.026001,0.266,0.72,300,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-12",36.97,36.63,36.76,0.062,0.17,800,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2132,"transactions":9,"vwap":2179},"2025-09-11",36.16,36.698,0.538,1.49,{"date":2183,"open":2184,"high":2184,"low":2178,"close":2178,"change":1578,"percent_change":1951,"volume":2167,"transactions":9,"vwap":2178},"2025-09-10",36.2,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":772,"percent_change":854,"volume":2082,"transactions":9,"vwap":2189},"2025-09-09",35.91,35.959,35.945,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1676,"volume":2194,"transactions":9,"vwap":2192},"2025-09-08",35.725,0.314,100,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":1441,"volume":2167,"transactions":9,"vwap":2198},"2025-09-05",35.33,35.411,0.438,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":2203,"percent_change":405,"volume":2194,"transactions":9,"vwap":2202},"2025-09-04",34.973,-0.042,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":1631,"volume":2167,"transactions":9,"vwap":2207},"2025-09-03",34.96,35.014999,0.194,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2167,"transactions":9,"vwap":2212},"2025-09-02",34.7,34.821,-0.319,-0.91,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2072,"transactions":9,"vwap":2220},"2025-08-29",35.099998,35.18,35.080002,35.14,-0.125,-0.35,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-08-28",35.259,35.265,0.124,0.35,400,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":1348,"volume":2099,"transactions":9,"vwap":2233},"2025-08-27",35.073002,35.141,-0.171,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2132,"transactions":9,"vwap":2238},"2025-08-26",35.27,35.312,-0.062,-0.18,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":997,"volume":2229,"transactions":9,"vwap":2244},"2025-08-25",35.49,35.374,-0.069,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":1076,"volume":840,"transactions":9,"vwap":2249},"2025-08-22",35.35,35.443,0.627,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2254,"change":2255,"percent_change":514,"volume":2132,"transactions":9,"vwap":2254},"2025-08-21",34.787,34.816,-0.015,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":1804,"percent_change":2259,"volume":2194,"transactions":9,"vwap":2258},"2025-08-20",34.831,-0.37,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":229,"volume":2194,"transactions":9,"vwap":2262},"2025-08-19",34.961,-0.307,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2099,"transactions":9,"vwap":2267},"2025-08-18",35.2,35.268,0.096,0.27,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":2274,"percent_change":772,"volume":2194,"transactions":9,"vwap":2273},"2025-08-15",35.55,35.172,0.077,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":1161,"volume":2167,"transactions":9,"vwap":2278},"2025-08-14",35.17,35.095001,-0.325,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":1059,"percent_change":2284,"volume":2139,"transactions":9,"vwap":2283},"2025-08-13",35.44,35.42,1.03,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":1448,"volume":1691,"transactions":9,"vwap":2288},"2025-08-12",34.61,35.060001,34.48,0.587,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":1039,"volume":2167,"transactions":9,"vwap":2294},"2025-08-11",34.549,34.473,-0.048,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":1864,"percent_change":1319,"volume":2194,"transactions":9,"vwap":2298},"2025-08-08",34.521,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2303,"percent_change":373,"volume":2132,"transactions":9,"vwap":2302},"2025-08-07",34.41,34.486,0.295,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2269,"volume":2309,"transactions":9,"vwap":2307},"2025-08-06",33.8,34.191,0.091,2500,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":171,"transactions":9,"vwap":2314},"2025-08-05",34.080002,34.12,34.099998,0.15,0.44,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":171,"transactions":9,"vwap":2320},"2025-08-04",33.59,33.95,0.507,1.52,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2326,"change":2327,"percent_change":1424,"volume":2167,"transactions":9,"vwap":2326},"2025-08-01",33.45,33.443,-0.159,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":553,"volume":1699,"transactions":9,"vwap":2332},"2025-07-31",33.58,33.73,33.602,-0.21,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-07-30",34.0099983,34.060001,33.79,33.812,-0.353,-1.03,1600,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":1810,"percent_change":2346,"volume":2194,"transactions":9,"vwap":2345},"2025-07-29",34.165,0.34,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2350,"change":2240,"percent_change":2352,"volume":2139,"transactions":9,"vwap":2350},"2025-07-28",34,34.049999,33.98,-0.53,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2167,"transactions":9,"vwap":2356},"2025-07-25",34.17,34.23,-0.116,-0.34,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2076,"percent_change":2352,"volume":2363,"transactions":9,"vwap":2362},"2025-07-24",34.33,34.346,200,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":1750,"transactions":9,"vwap":2367},"2025-07-23",34.32,34.529,0.414,1.21,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":914,"percent_change":1571,"volume":2229,"transactions":9,"vwap":2373},"2025-07-22",33.75,34.115,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":1083,"volume":798,"transactions":9,"vwap":2379},"2025-07-21",34.09,34.14,33.97,34.135,0.315,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1958,"percent_change":1039,"volume":1104,"transactions":9,"vwap":2385},"2025-07-18",33.7,33.976,33.82,{"date":2387,"open":2385,"high":2388,"low":2338,"close":2388,"change":2389,"percent_change":892,"volume":908,"transactions":9,"vwap":2388},"2025-07-17",33.869,0.134,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":1699,"transactions":9,"vwap":2393},"2025-07-16",33.43,33.735,0.325,0.97,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":756,"percent_change":353,"volume":1019,"transactions":9,"vwap":2400},"2025-07-15",33.44,33.35,33.41,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":1977,"percent_change":2405,"volume":2175,"transactions":9,"vwap":2404},"2025-07-14",32.87,33.2,-0.27,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":49,"percent_change":696,"volume":1952,"transactions":9,"vwap":2411},"2025-07-11",33.23,33.305,33.214,33.29,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":2315,"percent_change":2416,"volume":2229,"transactions":9,"vwap":2415},"2025-07-10",33.16,33.25,0.45,{"date":2418,"open":2419,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":523,"volume":2082,"transactions":9,"vwap":2421},"2025-07-09",33.13,33.09,33.099998,-0.058,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":543,"volume":2194,"transactions":9,"vwap":2425},"2025-07-08",33.158,0.248,{"date":2428,"open":2421,"high":2429,"low":2430,"close":2430,"change":2149,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-07",33.113,32.91,-1.56,1500,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2392,"change":2437,"percent_change":854,"volume":2229,"transactions":9,"vwap":2392},"2025-07-03",33.467,33.42,0.205,{"date":2439,"open":2420,"high":2440,"low":2420,"close":2440,"change":982,"percent_change":2269,"volume":798,"transactions":9,"vwap":2440},"2025-07-02",33.225,{"date":2442,"open":2414,"high":2414,"low":2443,"close":2444,"change":2445,"percent_change":1127,"volume":2229,"transactions":9,"vwap":2444},"2025-07-01",33.029999,33.135,0.065,{"date":2447,"open":2448,"high":2419,"low":2448,"close":2449,"change":914,"percent_change":1571,"volume":908,"transactions":9,"vwap":2449},"2025-06-30",32.95,33.07,{"date":2451,"open":2452,"high":2452,"low":2420,"close":2420,"change":1958,"percent_change":394,"volume":1425,"transactions":9,"vwap":2420},"2025-06-27",33.143,{"date":2454,"open":2455,"high":2404,"low":2455,"close":2456,"change":2457,"percent_change":1788,"volume":2458,"transactions":9,"vwap":2456},"2025-06-26",32.94,33.139,0.373,4300,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2463,"change":1230,"percent_change":18,"volume":798,"transactions":9,"vwap":2463},"2025-06-25",32.69,32.79,32.766,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-24",29.19,32.689,32.686,0.701,2.19,2000,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2475,"change":2476,"percent_change":817,"volume":1476,"transactions":9,"vwap":2475},"2025-06-23",30.73,31.985,0.051,{"date":2478,"open":2479,"high":2479,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2194,"transactions":9,"vwap":2479},"2025-06-20",31.934,-0.25,-0.78,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2255,"percent_change":1803,"volume":171,"transactions":9,"vwap":2485},"2025-06-18",32.16,32.184,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":416,"volume":2167,"transactions":9,"vwap":2489},"2025-06-17",32.17,32.199,-0.261,{"date":2492,"open":2493,"high":2493,"low":2493,"close":2493,"change":2494,"percent_change":97,"volume":2194,"transactions":9,"vwap":2493},"2025-06-16",32.46,0.338,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":136,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-13",32.23,32.080002,32.122,-1.71,1200,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2507,"percent_change":291,"volume":171,"transactions":9,"vwap":2506},"2025-06-12",32.65,32.685,32.682,-0.073,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":1025,"percent_change":2316,"volume":2175,"transactions":9,"vwap":2512},"2025-06-11",32.861,32.7,32.755,{"date":2514,"open":2493,"high":2515,"low":2516,"close":2515,"change":2437,"percent_change":353,"volume":2160,"transactions":9,"vwap":2515},"2025-06-10",32.61,32.41,{"date":2518,"open":2519,"high":2516,"low":2519,"close":2520,"change":2521,"percent_change":975,"volume":171,"transactions":9,"vwap":2520},"2025-06-09",32.26,32.405,0.178,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":1182,"percent_change":2316,"volume":2167,"transactions":9,"vwap":2525},"2025-06-06",32.11,32.227,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":2529,"percent_change":1654,"volume":2194,"transactions":9,"vwap":2528},"2025-06-05",32.084999,0.165,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2533,"change":2534,"percent_change":1550,"volume":2072,"transactions":9,"vwap":2533},"2025-06-04",31.9,31.92,0.355,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2538,"change":2539,"percent_change":2228,"volume":2167,"transactions":9,"vwap":2538},"2025-06-03",31.48,31.565,0.109,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":2166,"volume":2363,"transactions":9,"vwap":2543},"2025-06-02",31.36,31.456,0.225,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":2551,"volume":2229,"transactions":9,"vwap":2549},"2025-05-30",31.15,31.27,31.231,-0.339,-1.07,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":1654,"volume":1952,"transactions":9,"vwap":2555},"2025-05-29",31.34,31.57,0.164,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":248,"volume":1952,"transactions":9,"vwap":2561},"2025-05-28",31.61,31.385,31.406,-0.139,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2227,"percent_change":1638,"volume":2567,"transactions":9,"vwap":2566},"2025-05-27",31.41,31.545,9400,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":2572,"percent_change":1638,"volume":1306,"transactions":9,"vwap":2571},"2025-05-23",31.169,31.421,0.121,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2577,"change":2578,"percent_change":676,"volume":1154,"transactions":9,"vwap":2577},"2025-05-22",31.28,31.303,31.3,-0.083,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2582,"change":68,"percent_change":817,"volume":2139,"transactions":9,"vwap":2582},"2025-05-21",31.436,31.383,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2167,"transactions":9,"vwap":2586},"2025-05-20",31.31,31.333,-0.097,-0.31,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2592,"change":1864,"percent_change":102,"volume":2229,"transactions":9,"vwap":2592},"2025-05-19",31.25,31.43,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2596,"change":2597,"percent_change":1795,"volume":1699,"transactions":9,"vwap":2596},"2025-05-16",31.24,31.395,0.002,{"date":2599,"open":2600,"high":2601,"low":2600,"close":2601,"change":2602,"percent_change":162,"volume":2363,"transactions":9,"vwap":2601},"2025-05-15",31.1,31.393,0.008,{"date":2604,"open":2605,"high":2605,"low":2606,"close":2560,"change":18,"percent_change":477,"volume":171,"transactions":9,"vwap":2560},"2025-05-14",31.42,31.376,{"date":2608,"open":2609,"high":2547,"low":2609,"close":2610,"change":2611,"percent_change":1060,"volume":2229,"transactions":9,"vwap":2610},"2025-05-13",30.94,31.145,0.227,{"date":2613,"open":2614,"high":2614,"low":2614,"close":2614,"change":2615,"percent_change":2616,"volume":2194,"transactions":9,"vwap":2614},"2025-05-12",30.918,0.673,2.23,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-05-09",30.3,30.2,30.245,0.175,0.58,2700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2629,"change":2239,"percent_change":2333,"volume":2167,"transactions":9,"vwap":2629},"2025-05-08",30.12,30.18,30.07,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2633,"change":2635,"percent_change":2636,"volume":171,"transactions":9,"vwap":2633},"2025-05-07",30.1,30.132,30.059999,-0.204,-0.67,{"date":2638,"open":2639,"high":2640,"low":2639,"close":2640,"change":2641,"percent_change":913,"volume":2363,"transactions":9,"vwap":2640},"2025-05-06",30.25,30.336,-0.004,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2645,"change":2646,"percent_change":1175,"volume":2072,"transactions":9,"vwap":2645},"2025-05-05",30.39,30.34,0.149,{"date":2648,"open":2649,"high":2650,"low":2649,"close":2650,"change":1584,"percent_change":2651,"volume":2119,"transactions":9,"vwap":2650},"2025-05-02",29.9,30.191,2.7,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2432,"transactions":9,"vwap":2656},"2025-05-01",29.42,29.35,29.398,0.038,0.13,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2662,"change":2664,"percent_change":2416,"volume":1113,"transactions":9,"vwap":2662},"2025-04-30",29.148,29.36,29.09,0.131,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":982,"volume":2672,"transactions":9,"vwap":2670},"2025-04-29",29.22,29.285,29.2,29.229,0.025,2400,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":982,"volume":2139,"transactions":9,"vwap":2677},"2025-04-28",29.271,29.059999,29.204,0.027,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2682,"change":2683,"percent_change":62,"volume":2672,"transactions":9,"vwap":2682},"2025-04-25",29.030001,29.177,0.118,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2687,"change":2688,"percent_change":2181,"volume":2471,"transactions":9,"vwap":2687},"2025-04-24",28.58,29.059,0.428,{"date":2690,"open":2691,"high":2691,"low":2692,"close":2692,"change":2693,"percent_change":1371,"volume":1699,"transactions":9,"vwap":2692},"2025-04-23",28.76,28.631,0.251,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":448,"volume":2099,"transactions":9,"vwap":2698},"2025-04-22",28.29,28.418,28.38,0.454,{"date":176,"open":2701,"high":2702,"low":22,"close":2703,"change":2704,"percent_change":2705,"volume":1004,"transactions":9,"vwap":2703},25.1,27.98,27.926,2.826,11.26]