[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKEM":3,"homepage-market-summary":26,"stock-historical-BKEM":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKEM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BNY Mellon Emerging Markets Equity ETF","NYSE Arca",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},30.734397,30.739,30.88,30.7,30.4609,0.2735,0.9,5156.54594,0,100.54,28.1206,7216.571210193897,3.6,1573,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":18,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":18,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},11558,4218766.513635,-47.61,"2025-04-22",[177,180,190,199,209,220,229,240,250,260,270,280,291,302,313,323,332,342,353,363,373,382,392,402,413,423,432,439,447,457,465,475,486,496,504,515,525,535,545,554,564,572,581,591,600,609,619,627,637,647,657,667,676,684,693,701,711,721,730,740,748,756,763,772,780,788,796,802,809,817,824,831,839,846,854,860,867,874,880,887,895,902,909,917,923,931,938,943,949,956,963,970,976,982,989,995,1001,1007,1014,1021,1027,1034,1040,1048,1053,1060,1066,1073,1079,1085,1091,1097,1105,1113,1119,1126,1134,1143,1150,1155,1164,1171,1177,1184,1191,1199,1206,1212,1218,1225,1231,1237,1244,1251,1258,1266,1273,1280,1287,1295,1302,1308,1314,1320,1327,1334,1341,1346,1355,1363,1370,1379,1386,1393,1401,1407,1413,1421,1428,1436,1444,1451,1459,1466,1473,1480,1487,1495,1502,1509,1515,1520,1527,1534,1540,1546,1553,1559,1566,1571,1576,1580,1586,1592,1595,1601,1608,1613,1619,1628,1634,1640,1646,1653,1660,1666,1674,1679,1684,1690,1697,1702,1709,1716,1723,1729,1735,1741,1749,1754,1762,1768,1773,1779,1784,1789,1796,1803,1808,1814,1821,1827,1834,1840,1848,1855,1861,1868,1874,1881,1887,1893,1901,1908,1914,1918,1924,1929,1936,1942,1947,1951,1957,1963,1968,1976,1984,1989,1995,2000,2006,2011,2017,2022,2029,2034,2042,2050,2058,2064,2072,2077,2083,2089,2095,2102,2108,2113,2119,2125,2133,2139,2147,2153,2159,2164,2170,2175,2182,2187,2191,2197,2202,2208,2213,2220,2227,2234,2240,2246,2251,2258,2263,2268,2274,2281,2288,2295,2302,2309,2315,2319,2325,2332,2339,2344,2350,2356,2361,2365,2372,2378,2383,2388,2394,2399,2406,2414,2421,2429,2434,2442,2449,2456,2462,2469,2475,2482,2490,2496,2505,2512,2520,2525,2531,2539,2546,2552,2559,2566,2573,2579,2586,2592,2599,2606,2612,2619,2625,2633,2639,2648,2655,2661,2668,2675,2683,2690,2696,2703,2711,2717,2722,2729,2735],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},94,30.7758,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",30.33,30.5,30.15,0.1109,0.37,11693.847421,138,30.3983,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":68,"volume":196,"transactions":197,"vwap":198},"2026-09-30",30.605,30.3,30.35,-0.3318,9985.036392,103,30.3828,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",30.54,30.6818,30.47,0.055,0.18,6300.340388,112,30.5956,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",30.585,30.66,30.49,30.6268,-0.3487,-1.13,8551.280839,116,30.6025,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":85,"volume":226,"transactions":227,"vwap":228},"2026-09-25",30.795,30.985,30.9755,0.313,6769.722963,78,30.8996,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",30.77,30.845,30.655,30.6625,-0.2341,-0.76,3484.737352,104,30.7365,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",31.4,30.767,30.8966,-0.5634,-1.79,6608.0762,168,30.9292,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",31.3997,31.46,31.231,0.1343,0.43,7061.242921,129,31.3474,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":178,"vwap":269},"2026-09-21",31.055,31.34,31.015,31.3257,0.8257,2.71,4924.207493,31.2482,{"date":271,"open":272,"high":273,"low":274,"close":183,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",30.43,30.51,30.36,-0.0511,-0.17,5631.965755,79,30.419,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",30.38,30.61,30.26,30.5511,0.5343,1.78,16303.7796,194,30.5182,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",30.23,30.32,29.91,30.0168,0.0286,0.1,13486.115813,281,30.1465,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",30.06,30.11,29.92,29.9882,-0.1718,-0.57,8810.889266,170,29.9952,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",30.061,30.314,30.16,-0.7,-2.27,8246.879116,142,30.1975,{"date":324,"open":325,"high":326,"low":231,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":218,"vwap":331},"2026-09-11",30.82,30.942,30.86,0.34,1.11,6476.555771,30.8728,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",30.65,30.704589,30.52,-0.69,-2.21,6069.8656,108,30.6099,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",31.18,31.53,31.145,31.21,-0.1099,-0.35,7830.048901,124,31.2477,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",31.48,31.23,31.3199,0.0053,0.02,10389.195307,128,31.3358,{"date":364,"open":365,"high":263,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",31.06,31.04,31.3146,0.3946,1.28,17651.242371,208,31.2077,{"date":374,"open":375,"high":366,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",30.64,30.92,0.29,0.95,137773.529347,427,30.8581,{"date":383,"open":334,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",30.91,30.615,30.63,0.04,0.13,25464.597556,210,30.7513,{"date":393,"open":394,"high":395,"low":183,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",30.73,30.788,30.59,-0.13,-0.42,5737.008246,122,30.6536,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",30.7269,30.79,30.57,30.72,0.12,0.39,509476.653795,111,30.7406,{"date":414,"open":415,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",30.8109,30.882036,30.6,-0.246,-0.8,2630.939618,83,30.7357,{"date":424,"open":405,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",30.846,30.68,0.1917,0.63,3629.2733,63,30.7457,{"date":433,"open":15,"high":407,"low":434,"close":435,"change":436,"percent_change":298,"volume":437,"transactions":227,"vwap":438},"2026-08-26",30.58,30.6543,0.0293,3820.31414,30.6755,{"date":440,"open":213,"high":386,"low":213,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",30.625,0.4446,1.47,3160.966457,102,30.5437,{"date":448,"open":334,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",30.762,29.98,30.1804,-0.4798,-1.56,9071.424716,139,30.2692,{"date":458,"open":386,"high":366,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":197,"vwap":464},"2026-08-21",30.5312,30.6602,0.2115,0.69,4184.64444,30.6919,{"date":466,"open":467,"high":468,"low":193,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",30.41,30.94,30.4487,0.2536,0.84,6547.1795,123,30.5183,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",30.34,30.97,30.1401,30.1951,0.108,0.36,7968.6905,133,30.274,{"date":487,"open":488,"high":231,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",30.69,30.0301,30.0871,-0.7789,-2.52,8510.903619,143,30.2926,{"date":497,"open":334,"high":498,"low":334,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":340,"vwap":503},"2026-08-17",31.54,30.866,0.1982,0.65,6397.4486,31.0322,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",30.81,31.26,30.42,30.6678,0.1795,0.59,9918.043891,149,30.6379,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",30.37,31.02,30.4883,0.0283,0.09,4307.9388,98,30.5621,{"date":526,"open":527,"high":528,"low":274,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",30.76,31.16,30.46,0.41,1.36,6126.698394,134,30.6593,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",30.4,30.04,30.05,0.0815,0.27,6608.154495,109,30.2711,{"date":546,"open":547,"high":273,"low":295,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",30.14,29.9685,-0.0724,-0.24,3744.316362,87,30.0562,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":523,"vwap":563},"2026-08-07",30.48,30.84,29.89,30.0409,0.0909,0.3,4019.477804,30.0683,{"date":565,"open":317,"high":566,"low":567,"close":567,"change":568,"percent_change":68,"volume":569,"transactions":570,"vwap":571},"2026-08-06",30.29,29.95,-0.3272,6793.7834,82,30.1215,{"date":573,"open":557,"high":468,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",30.19,30.2772,-0.0329,-0.11,7387.305377,137,30.4296,{"date":582,"open":583,"high":334,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",30.56,30.01,30.3101,0.7269,2.46,5539.044995,155,30.405,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":298,"volume":598,"transactions":421,"vwap":599},"2026-08-03",29.8,29.86,29.45,29.5832,0.0291,4615.612579,29.637,{"date":601,"open":595,"high":602,"low":603,"close":604,"change":605,"percent_change":42,"volume":606,"transactions":607,"vwap":608},"2026-07-31",30.25,29.24,29.5541,0.2919,13057.678117,179,29.5869,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":278,"vwap":618},"2026-07-30",28.98,29.285,28.22,29.2622,1.1416,4.06,3909.007476,29.0394,{"date":620,"open":621,"high":622,"low":22,"close":22,"change":623,"percent_change":319,"volume":624,"transactions":625,"vwap":626},"2026-07-29",28.94,29,-0.653,6959.70156,118,28.4396,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",28.47,29.14,28.7736,-0.4463,-1.53,6792.527255,100,28.8455,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",29.51,29.02,29.2199,0.0499,0.17,7132.761517,80,29.3044,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",29.35,29.519,29.17,-0.4856,-1.64,103533.7222,90,29.2005,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",29.44,29.9,29.6556,-0.2357,-0.79,6016.81673,99,29.7121,{"date":668,"open":593,"high":669,"low":593,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",29.97,29.8913,-0.1676,-0.56,9817.4377,148,29.8714,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":207,"vwap":683},"2026-07-21",29.65,30.0589,0.9331,3.2,2848.02826,29.9542,{"date":685,"open":686,"high":649,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":218,"vwap":692},"2026-07-20",29.328,29.115,29.1258,0.1358,0.47,4153.353828,29.2947,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",28.99,-0.551,-1.87,1127.233341,74,29.1575,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",30.1833,29.4933,29.541,-0.578,-1.92,7788.807195,76,29.7001,{"date":712,"open":713,"high":714,"low":539,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",30.0937,30.1417,30.119,-0.0908,-0.3,4229.929062,73,30.1022,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":645,"vwap":729},"2026-07-14",30.0667,30.2167,30.2098,0.5067,1.71,4943.571372,30.1637,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",30.0967,30.1567,29.7031,-62.7639,-67.88,4390.412682,89,29.9537,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",92.010002,92.87,92.467,0.225,0.24,1500,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":34,"volume":755,"transactions":9,"vwap":753},"2026-07-09",92.45,92.75,91.28,92.242,0.664,3300,{"date":757,"open":758,"high":759,"low":760,"close":759,"change":761,"percent_change":85,"volume":762,"transactions":9,"vwap":759},"2026-07-08",90.84,91.578,90.66,0.924,1600,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",91.55,91.82,90.51,90.654,-2.587,-2.77,3100,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",93.16,94.059998,93.241,2.51,2.77,2200,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",92.97,89.885,90.731,-1.419,-1.54,3200,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",91.89,92.795,92.15,-3.168,-3.32,2700,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":727,"volume":801,"transactions":9,"vwap":799},"2026-06-30",92.77,95.318,1.605,2100,{"date":803,"open":804,"high":804,"low":743,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",95.050003,93.713,0.009,0.01,2800,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":771,"transactions":9,"vwap":814},"2026-06-26",92.76,93.881,92.73,93.704,-0.871,-0.92,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":690,"volume":823,"transactions":9,"vwap":821},"2026-06-25",96.95,93.099998,94.575,0.447,4200,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":762,"transactions":9,"vwap":828},"2026-06-24",91.96,94.485,94.128,0.57,0.61,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",95.26,95.345,93.558,-5.313,-5.37,3000,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-22",97.88,99.76,98.871,0.31,4100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":771,"transactions":9,"vwap":851},"2026-06-18",97.27,98.651,97.010002,98.561,2.964,3.1,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":388,"volume":859,"transactions":9,"vwap":857},"2026-06-17",97.81,95.597,0.123,2300,{"date":861,"open":862,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":823,"transactions":9,"vwap":864},"2026-06-16",96.39,96.788,95.474,-1.955,-2.01,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-15",98.8,97.429,2.939,3.11,1700,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":462,"percent_change":155,"volume":879,"transactions":9,"vwap":878},"2026-06-12",93.97,94.585,94.49,900,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",91.458,93.8,3.56,3.95,1800,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":801,"transactions":9,"vwap":892},"2026-06-10",90.9,91.19,89.29,90.24,-1.444,-1.57,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":561,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-09",93.14,90.64,91.684,0.33,1200,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":808,"transactions":9,"vwap":906},"2026-06-08",92.16,92.482,91.384,1.635,1.82,{"date":910,"open":911,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",92.43,92.57,89.749,-6.484,-6.74,2500,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":747,"transactions":9,"vwap":920},"2026-06-04",96.56,96.233,-1.274,-1.31,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",97.8,97.43,97.507,-0.939,-0.95,1100,{"date":932,"open":933,"high":869,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-02",97.21,98.446,0.918,0.94,1900,{"date":939,"open":21,"high":21,"low":940,"close":941,"change":942,"percent_change":443,"volume":771,"transactions":9,"vwap":941},"2026-06-01",96.835,97.528,1.415,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":138,"volume":948,"transactions":9,"vwap":946},"2026-05-29",96.2,96.113,0.304,800,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":901,"transactions":9,"vwap":953},"2026-05-28",96.040001,96.11,95.809,1.246,1.32,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":916,"transactions":9,"vwap":960},"2026-05-27",94.865,94.53,94.563,-0.337,-0.36,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":795,"transactions":9,"vwap":967},"2026-05-26",95.94,93.26,94.9,3.352,3.66,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":762,"transactions":9,"vwap":973},"2026-05-22",92.36,91.548,-0.399,-0.43,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":471,"volume":873,"transactions":9,"vwap":980},"2026-05-21",90.923,92.61,91.947,0.764,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",90.18,91.183,1.52,1.7,1400,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":916,"transactions":9,"vwap":992},"2026-05-19",90.63,89.663,-1.114,-1.23,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":359,"volume":988,"transactions":9,"vwap":999},"2026-05-18",91.73,90.010002,90.777,0.015,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":762,"transactions":9,"vwap":1004},"2026-05-15",92.050003,90.762,-2.986,-3.19,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":937,"transactions":9,"vwap":1011},"2026-05-14",94.056999,94.14,93.748,-0.276,-0.29,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",91.33,94.024002,2.211,2.41,700,{"date":1022,"open":811,"high":811,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":771,"transactions":9,"vwap":1024},"2026-05-12",91.265,91.813,-2.564,-2.72,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":550,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",94.54,94.93,94.377,-0.226,2600,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":747,"transactions":9,"vwap":1037},"2026-05-08",94.25,94.603,2.007,2.17,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",93.93,93.95,92.596,-1.331,-1.42,2400,{"date":1049,"open":979,"high":178,"low":979,"close":1050,"change":1051,"percent_change":1052,"volume":937,"transactions":9,"vwap":1050},"2026-05-06",93.927,2.627,2.88,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":988,"transactions":9,"vwap":1057},"2026-05-05",91.605,91.71,91.3,1.641,1.83,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":690,"volume":170,"transactions":9,"vwap":1064},"2026-05-04",90.45,89.65,89.659,0.422,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":859,"transactions":9,"vwap":1070},"2026-05-01",89.74,89.8,89.237,-0.22,-0.25,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":170,"transactions":9,"vwap":1076},"2026-04-30",88.53,89.457,1.877,2.14,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":747,"transactions":9,"vwap":1082},"2026-04-29",88.010002,87.58,-0.507,-0.58,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1020,"transactions":9,"vwap":1088},"2026-04-28",87.665,88.086998,-0.948,-1.06,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":388,"volume":988,"transactions":9,"vwap":1095},"2026-04-27",89.53,88.925,89.035004,0.115,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":873,"transactions":9,"vwap":1102},"2026-04-24",88.46,88.98,88.32,88.92,2.166,2.5,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":786,"volume":1112,"transactions":9,"vwap":1110},"2026-04-23",86.71,87.73,86.23,86.754,-1.356,2900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":930,"transactions":9,"vwap":1116},"2026-04-22",88.192,88.11,1.426,1.65,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":859,"transactions":9,"vwap":1123},"2026-04-21",88.18,88.44,86.684,-1.126,-1.28,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":901,"transactions":9,"vwap":1131},"2026-04-20",87.96,87.99,87.635,87.81,-0.573,-0.65,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-17",88.72,89.129,87.89,88.383,1.142,1.31,4000,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":747,"transactions":9,"vwap":1147},"2026-04-16",86.34,87.29,87.241,0.389,0.45,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":186,"volume":1020,"transactions":9,"vwap":1153},"2026-04-15",86.26,86.852,0.321,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-14",86.07,86.61,85.55,86.531,1.348,1.58,3600,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":1170,"volume":170,"transactions":9,"vwap":1168},"2026-04-13",83.85,85.245,85.183,0.879,1.04,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":787,"transactions":9,"vwap":1174},"2026-04-10",84.63,84.304,0.762,0.91,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":859,"transactions":9,"vwap":1181},"2026-04-09",83.18,84.539,83.542,-0.385,-0.46,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":859,"transactions":9,"vwap":1188},"2026-04-08",80.15,84.43,83.927,4.021,5.03,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":747,"transactions":9,"vwap":1196},"2026-04-07",79.365,79.975,78.96,79.906,0.338,0.42,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":128,"volume":1205,"transactions":9,"vwap":1203},"2026-04-06",79.92,79.38,79.568,0.613,3400,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":68,"volume":808,"transactions":9,"vwap":1210},"2026-04-02",77.040001,79.52,78.955,-0.864,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":155,"volume":948,"transactions":9,"vwap":1216},"2026-04-01",79.85,80.010002,79.819,0.587,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":787,"transactions":9,"vwap":1221},"2026-03-31",77.62,79.232,77.13,2.771,3.62,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":988,"transactions":9,"vwap":1228},"2026-03-30",77.71,76.461,-0.77,-1,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1084,"volume":859,"transactions":9,"vwap":1235},"2026-03-27",77.74,77.029999,77.231,-0.449,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":762,"transactions":9,"vwap":1241},"2026-03-26",78.62,77.663,77.68,-2.538,-3.16,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":930,"transactions":9,"vwap":1248},"2026-03-25",80.37,80.498,80.218,1.372,1.74,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":755,"transactions":9,"vwap":1255},"2026-03-24",78.41,79.14,78.846,-1.359,-1.69,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":845,"transactions":9,"vwap":1263},"2026-03-23",80.42,80.73,79.51,80.205,2.225,2.85,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":779,"transactions":9,"vwap":1270},"2026-03-20",79.95,77.92,77.98,-2.513,-3.12,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":845,"transactions":9,"vwap":1277},"2026-03-19",80.5,78.080002,80.493,-0.117,-0.15,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":859,"transactions":9,"vwap":1284},"2026-03-18",80.98,81.56,80.61,-1.525,-1.86,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-17",81.41,82.6,82.135,0.378,0.46,4300,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":801,"transactions":9,"vwap":1299},"2026-03-16",81.080002,81.805,81.757,2.127,2.67,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":844,"volume":801,"transactions":9,"vwap":1306},"2026-03-13",80.89,79.55,79.63,0.243,{"date":1309,"open":1310,"high":1310,"low":1202,"close":1311,"change":1312,"percent_change":1313,"volume":901,"transactions":9,"vwap":1311},"2026-03-12",79.91,79.387,-2.586,-3.15,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":155,"volume":988,"transactions":9,"vwap":1318},"2026-03-11",82.14,81.65,81.973,0.605,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":823,"transactions":9,"vwap":1324},"2026-03-10",84.16,81.22,81.368,-0.064,-0.08,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":369,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-09",79.12,81.432,78.16,1.6,5100,{"date":1335,"open":1336,"high":119,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":787,"transactions":9,"vwap":1338},"2026-03-06",79.73,79.13,80.152,-0.426,-0.53,{"date":1342,"open":1343,"high":1343,"low":645,"close":1344,"change":865,"percent_change":1345,"volume":1047,"transactions":9,"vwap":1344},"2026-03-05",81.32,80.578,-2.37,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-04",81.98,83.19,81.74,82.533,1.036,1.27,4900,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-03",83.32,79.45,81.497,-4.397,-5.12,5500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1125,"volume":886,"transactions":9,"vwap":1368},"2026-03-02",85.795,85.955,85.315,85.894,-1.11,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-27",86.92,87.21,86.55,87.0039978,-0.141,-0.16,3800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1163,"transactions":9,"vwap":1383},"2026-02-26",88.54,87.019997,87.145,-0.848,-0.96,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":1163,"transactions":9,"vwap":1390},"2026-02-25",86.82,88.61,87.993,0.813,0.93,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-24",86.66,87.25,87.18,1.581,1.85,5000,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":1406,"volume":795,"transactions":9,"vwap":1404},"2026-02-23",86.47,85.599,-0.813,-0.94,{"date":1408,"open":1409,"high":1374,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1354,"transactions":9,"vwap":1410},"2026-02-20",84.07,86.412,1.692,2,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-19",85.57,84.15,84.72,-0.272,-0.32,4400,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":1427,"volume":845,"transactions":9,"vwap":1425},"2026-02-18",83.25,85.46,84.992,0.567,0.67,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-17",86.080002,83.42,84.425,-0.282,-0.33,4800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":541,"volume":1443,"transactions":9,"vwap":1441},"2026-02-13",84.48,84.94,83.83,84.707,0.228,7300,{"date":1445,"open":1446,"high":1446,"low":1409,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-12",85.089996,84.479,-0.411,-0.48,7500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":771,"transactions":9,"vwap":1456},"2026-02-11",84.19,85.12,83.66,84.89,1.555,1.87,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":823,"transactions":9,"vwap":1463},"2026-02-10",84.69,83.13,83.335,-0.556,-0.66,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1412,"volume":1472,"transactions":9,"vwap":1470},"2026-02-09",81.95,84.46,83.891,1.647,154500,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":779,"transactions":9,"vwap":1477},"2026-02-06",81.634,82.51,82.244,1.948,2.43,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1033,"transactions":9,"vwap":1484},"2026-02-05",81.14,80.195,80.296,-0.599,-0.74,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-04",82.54,80.76,80.895,-0.796,-0.97,3700,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-03",81.28,81.691,0.213,0.26,1300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1500,"volume":886,"transactions":9,"vwap":1507},"2026-02-02",81.23,81.498,81.056999,81.478,0.214,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":747,"transactions":9,"vwap":1512},"2026-01-30",82.12,81.264,-1.38,-1.67,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":236,"volume":1519,"transactions":9,"vwap":1517},"2026-01-29",82.644,-0.629,300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1494,"transactions":9,"vwap":1524},"2026-01-28",84.74,82.87,83.273,0.723,0.88,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":879,"transactions":9,"vwap":1530},"2026-01-27",81.995,82.55,81.96,1.416,1.75,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":521,"volume":747,"transactions":9,"vwap":1538},"2026-01-26",80.925,81.2,81.134,0.074,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":501,"volume":901,"transactions":9,"vwap":1543},"2026-01-23",80.21,81.059998,80.13,0.525,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":879,"transactions":9,"vwap":1550},"2026-01-22",80.54,80.35,80.535,0.876,1.1,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1141,"volume":948,"transactions":9,"vwap":1557},"2026-01-21",79.75,79.42,79.659,1.028,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":236,"volume":1047,"transactions":9,"vwap":1564},"2026-01-20",78.81,79.050003,78.51,78.631,-0.606,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1570,"percent_change":397,"volume":1501,"transactions":9,"vwap":1569},"2026-01-16",78.957,79.237,-0.103,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":844,"volume":930,"transactions":9,"vwap":1574},"2026-01-15",79.67,79.34,0.248,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":138,"percent_change":530,"volume":1501,"transactions":9,"vwap":1579},"2026-01-14",79.059998,79.092003,{"date":1581,"open":1561,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":779,"transactions":9,"vwap":1583},"2026-01-13",79.16,78.772,-0.429,-0.54,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1501,"transactions":9,"vwap":1589},"2026-01-12",78.35,79.201,1.058,1.35,{"date":1593,"open":1241,"high":1594,"low":1241,"close":1594,"change":1500,"percent_change":900,"volume":937,"transactions":9,"vwap":1594},"2026-01-09",78.143,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":103,"percent_change":1600,"volume":838,"transactions":9,"vwap":1598},"2026-01-08",77.57,77.883,77.56,0.08,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":1606,"percent_change":1607,"volume":930,"transactions":9,"vwap":1605},"2026-01-07",77.75,77.862,77.823,-0.553,-0.71,{"date":1609,"open":1337,"high":1337,"low":1610,"close":1611,"change":1612,"percent_change":128,"volume":873,"transactions":9,"vwap":1611},"2026-01-06",78.33,78.376,0.603,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":747,"transactions":9,"vwap":1616},"2026-01-05",77.49,77.773,0.954,1.24,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-02",76.76,76.89,76.52,76.819,1.953,2.61,2000,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1632,"change":1633,"percent_change":962,"volume":948,"transactions":9,"vwap":1632},"2025-12-31",74.77,74.904,74.866,-0.273,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":49,"volume":988,"transactions":9,"vwap":1638},"2025-12-30",75.089996,75.21,75.139,0.365,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":170,"transactions":9,"vwap":1643},"2025-12-29",74.010002,74.774,-0.501,-0.67,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-26",75.080002,75.275,0.397,0.53,600,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":409,"percent_change":1659,"volume":879,"transactions":9,"vwap":1658},"2025-12-24",74.88,74.92,74.839,74.878,0.52,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":103,"volume":787,"transactions":9,"vwap":1664},"2025-12-23",74.3,74.67,74.488,0.043,{"date":1667,"open":1655,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-22",75.010002,74.31,74.445,0.519,0.7,3500,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":85,"volume":930,"transactions":9,"vwap":1677},"2025-12-19",75.26,73.926,0.749,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":18,"volume":1652,"transactions":9,"vwap":1682},"2025-12-18",73.28,73.177,0.654,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1486,"volume":771,"transactions":9,"vwap":1688},"2025-12-17",73.44,72.46,72.523,-0.537,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1693,"change":1695,"percent_change":1696,"volume":762,"transactions":9,"vwap":1693},"2025-12-16",72.99,73.059998,72.745,-0.527,-0.72,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":397,"volume":886,"transactions":9,"vwap":1700},"2025-12-15",74.040001,73.587,-0.095,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":859,"transactions":9,"vwap":1706},"2025-12-12",74.275,74.61,73.682,-0.887,-1.19,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":801,"transactions":9,"vwap":1713},"2025-12-11",73.99,74.62,74.569,-0.376,-0.5,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":930,"transactions":9,"vwap":1720},"2025-12-10",74.15,75.2,74.945,0.85,1.15,{"date":1724,"open":1725,"high":1705,"low":1726,"close":1727,"change":1728,"percent_change":1071,"volume":801,"transactions":9,"vwap":1727},"2025-12-09",73.94,73.68,74.095001,-0.163,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":-6,"volume":901,"transactions":9,"vwap":1733},"2025-12-08",73.846,74.26,74.258,-0.001,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":428,"volume":170,"transactions":9,"vwap":1738},"2025-12-05",74.145,74.259,74.125,0.468,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-12-04",74.059998,73.41,73.791,0.084,0.11,8600,{"date":1750,"open":1686,"high":1751,"low":1686,"close":1751,"change":1752,"percent_change":1753,"volume":879,"transactions":9,"vwap":1751},"2025-12-03",73.707,-0.068,-0.09,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":859,"transactions":9,"vwap":1759},"2025-12-02",73.396,73.98,73.385,73.775,0.103,0.14,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1765,"change":1767,"percent_change":1753,"volume":762,"transactions":9,"vwap":1765},"2025-12-01",73.67,73.672,73.58,-0.067,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":482,"volume":801,"transactions":9,"vwap":1771},"2025-11-28",73.649,73.739,0.265,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":462,"volume":1652,"transactions":9,"vwap":1777},"2025-11-26",73.4,73.574,73.474,0.506,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":746,"volume":1501,"transactions":9,"vwap":1782},"2025-11-25",72.31,72.968,0.172,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":18,"volume":823,"transactions":9,"vwap":1787},"2025-11-24",72.21,72.796,0.649,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":397,"percent_change":1795,"volume":901,"transactions":9,"vwap":1794},"2025-11-21",71.44,72.385,71.38,72.147,-0.18,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-11-20",73.79,72.277,-0.918,-1.25,3900,{"date":1804,"open":719,"high":1805,"low":1806,"close":1805,"change":1807,"percent_change":318,"volume":801,"transactions":9,"vwap":1805},"2025-11-19",73.195,72.741,-0.515,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1811,"change":1813,"percent_change":1753,"volume":795,"transactions":9,"vwap":1811},"2025-11-18",73.040001,73.71,73.015999,-0.07,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":801,"transactions":9,"vwap":1818},"2025-11-17",75.16,73.611,73.78,-0.656,-0.88,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":901,"transactions":9,"vwap":1824},"2025-11-14",74.305,74.436,-0.14,-0.19,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1378,"transactions":9,"vwap":1831},"2025-11-13",75.375,74.38,74.576,-0.658,-0.87,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1020,"transactions":9,"vwap":1837},"2025-11-12",75.28,75.234,-0.211,-0.28,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":930,"transactions":9,"vwap":1845},"2025-11-11",75.241,75.48,75.23,75.445,0.038,0.05,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":727,"volume":879,"transactions":9,"vwap":1853},"2025-11-10",75.07,75.41,75.0039978,75.407,1.269,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1858,"change":1860,"percent_change":962,"volume":873,"transactions":9,"vwap":1858},"2025-11-07",73.45,74.138,73.429,-0.271,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":747,"transactions":9,"vwap":1865},"2025-11-06",74.617,74.33,74.409,-0.623,-0.83,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":901,"transactions":9,"vwap":1871},"2025-11-05",74.68,75.031998,0.617,0.83,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1047,"transactions":9,"vwap":1878},"2025-11-04",74.86,74.36,74.415,-1.254,-1.66,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":1886,"percent_change":1427,"volume":859,"transactions":9,"vwap":1884},"2025-11-03",75.64,75.669,75.335,0.504,{"date":1888,"open":1889,"high":1719,"low":1712,"close":1890,"change":1891,"percent_change":975,"volume":1892,"transactions":9,"vwap":1890},"2025-10-31",75.059998,75.165,-0.324,17500,{"date":1894,"open":1895,"high":709,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-30",75.37,75.13,75.489,-0.787,-1.03,11900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":256,"volume":1907,"transactions":9,"vwap":1905},"2025-10-29",76.585,77.010002,76.276,0.325,7100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1377,"volume":930,"transactions":9,"vwap":1911},"2025-10-28",75.68,75.951,75.551,-0.119,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":1617,"percent_change":1353,"volume":1112,"transactions":9,"vwap":1917},"2025-10-27",75.74,76.07,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":133,"volume":901,"transactions":9,"vwap":1922},"2025-10-24",75.199,75.098999,75.116,0.496,{"date":1925,"open":1926,"high":1712,"low":1926,"close":1712,"change":1927,"percent_change":1928,"volume":747,"transactions":9,"vwap":1712},"2025-10-23",74.41,0.681,0.92,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":886,"transactions":9,"vwap":1933},"2025-10-22",74.155,73.715,73.939,-0.169,-0.23,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1820,"volume":1748,"transactions":9,"vwap":1940},"2025-10-21",74.29,74.4,74.108,-0.661,{"date":1943,"open":1712,"high":1944,"low":1712,"close":1945,"change":1946,"percent_change":1353,"volume":988,"transactions":9,"vwap":1945},"2025-10-20",74.805,74.769,0.935,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1734,"percent_change":-6,"volume":901,"transactions":9,"vwap":1950},"2025-10-17",73.5,73.834,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1672,"volume":801,"transactions":9,"vwap":1955},"2025-10-16",73.72,73.945,73.835,0.51,{"date":1958,"open":719,"high":1959,"low":719,"close":1960,"change":1961,"percent_change":1332,"volume":1962,"transactions":9,"vwap":1960},"2025-10-15",73.438,73.325,1.155,4700,{"date":1964,"open":1965,"high":1781,"low":1965,"close":1966,"change":1967,"percent_change":1833,"volume":1627,"transactions":9,"vwap":1966},"2025-10-14",71.58,72.17,-0.637,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":937,"transactions":9,"vwap":1973},"2025-10-13",72.64,72.82,72.6,72.807,2.029,2.87,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1033,"transactions":9,"vwap":1981},"2025-10-10",73.26,73.27,70.73,70.778,-2.672,-3.64,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1857,"change":1988,"percent_change":1833,"volume":937,"transactions":9,"vwap":1857},"2025-10-09",73.598,73.31,-0.642,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":879,"transactions":9,"vwap":1992},"2025-10-08",73.895,74.092003,0.409,0.56,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":337,"volume":747,"transactions":9,"vwap":1998},"2025-10-07",74.51,73.683,-0.512,{"date":2001,"open":1732,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":1956,"volume":1142,"transactions":9,"vwap":2004},"2025-10-06",74.28,74.080002,74.195,0.379,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":561,"volume":795,"transactions":9,"vwap":2009},"2025-10-03",77.55,73.816,0.221,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":186,"volume":787,"transactions":9,"vwap":2015},"2025-10-02",73.34,73.799,73.595,0.271,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":2021,"percent_change":1795,"volume":1501,"transactions":9,"vwap":2020},"2025-10-01",73.13,73.324,-0.135,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":801,"transactions":9,"vwap":2026},"2025-09-30",73.677,73.449,73.459,0.399,0.55,{"date":2030,"open":2031,"high":2013,"low":2031,"close":1693,"change":2032,"percent_change":2033,"volume":937,"transactions":9,"vwap":1693},"2025-09-29",72.65,0.643,0.89,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1673,"transactions":9,"vwap":2039},"2025-09-26",72.2,72.51,72.11,72.417,-0.329,-0.45,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":901,"transactions":9,"vwap":2047},"2025-09-25",72.755,72.905,72.489,72.746,-0.404,-0.55,{"date":2051,"open":2052,"high":2053,"low":2019,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-09-24",73.349,73.915,73.15,-0.035,-0.05,9900,{"date":2059,"open":2060,"high":2061,"low":2054,"close":2062,"change":2063,"percent_change":1486,"volume":1112,"transactions":9,"vwap":2062},"2025-09-23",73.301,73.57,73.185,-0.547,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":916,"transactions":9,"vwap":2069},"2025-09-22",73.61,73.779,73.455,73.732,0.349,0.48,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":309,"volume":1020,"transactions":9,"vwap":2075},"2025-09-19",73.81,73.383,-0.422,{"date":2078,"open":2079,"high":2080,"low":1686,"close":2080,"change":2081,"percent_change":2082,"volume":747,"transactions":9,"vwap":2080},"2025-09-18",73.46,73.805,0.054,0.07,{"date":2084,"open":2085,"high":1642,"low":2086,"close":2087,"change":2088,"percent_change":2071,"volume":1047,"transactions":9,"vwap":2087},"2025-09-17",73.77,73.545,73.751,0.353,{"date":2090,"open":2054,"high":2091,"low":2092,"close":2091,"change":2093,"percent_change":2094,"volume":787,"transactions":9,"vwap":2091},"2025-09-16",73.398,72.941,0.747,1.03,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1956,"percent_change":2101,"volume":1047,"transactions":9,"vwap":2100},"2025-09-15",72.73,72.79,72.608,72.651,0.71,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2106,"change":2107,"percent_change":276,"volume":801,"transactions":9,"vwap":2106},"2025-09-12",72.211,72.24,72.141,-0.124,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":1332,"volume":879,"transactions":9,"vwap":2111},"2025-09-11",71.587,72.265,1.135,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":133,"volume":1501,"transactions":9,"vwap":2117},"2025-09-10",71.42,71.07,71.13,0.465,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":829,"volume":1907,"transactions":9,"vwap":2123},"2025-09-09",70.62,70.875,70.665,0.402,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1928,"volume":2132,"transactions":9,"vwap":2130},"2025-09-08",70.055,71.149,70.036003,70.263,0.642,74300,{"date":2134,"open":2135,"high":2136,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1652,"transactions":9,"vwap":2136},"2025-09-05",69.446,69.621,0.827,1.2,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":886,"transactions":9,"vwap":2144},"2025-09-04",68.73,68.83,68.46,68.794,-0.301,-0.44,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2150,"change":2152,"percent_change":1198,"volume":886,"transactions":9,"vwap":2150},"2025-09-03",69.07,69.095001,68.89,0.292,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":1377,"volume":762,"transactions":9,"vwap":2157},"2025-09-02",68.82,68.535,68.803,-0.113,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2162,"change":2163,"percent_change":309,"volume":948,"transactions":9,"vwap":2162},"2025-08-29",68.855,68.916,-0.394,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":143,"volume":1020,"transactions":9,"vwap":2168},"2025-08-28",69.145,69.4,69.31,0.262,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":1084,"volume":1020,"transactions":9,"vwap":2173},"2025-08-27",68.62,69.047997,-0.403,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1826,"volume":916,"transactions":9,"vwap":2180},"2025-08-26",69.38,69.61,69.35,69.451,-0.133,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2185,"change":2186,"percent_change":1434,"volume":879,"transactions":9,"vwap":2185},"2025-08-25",69.81,69.584,-0.232,{"date":2188,"open":2142,"high":2189,"low":2142,"close":2189,"change":2190,"percent_change":1399,"volume":937,"transactions":9,"vwap":2189},"2025-08-22",69.816,1.267,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1825,"volume":930,"transactions":9,"vwap":2195},"2025-08-21",68.64,68.4,68.549,-0.093,{"date":2198,"open":2141,"high":2141,"low":2199,"close":2200,"change":2201,"percent_change":1377,"volume":901,"transactions":9,"vwap":2200},"2025-08-20",68.29,68.642,-0.112,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":236,"volume":747,"transactions":9,"vwap":2206},"2025-08-19",69.149,68.71,68.754,-0.526,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":1639,"percent_change":1651,"volume":988,"transactions":9,"vwap":2212},"2025-08-18",69.13,69.34,69.28,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":2219,"volume":901,"transactions":9,"vwap":2217},"2025-08-15",68.85,69.11,68.915,0.105,0.15,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":1047,"transactions":9,"vwap":2224},"2025-08-14",68.87,68.75,68.81,-0.78,-1.12,{"date":2228,"open":2229,"high":2230,"low":2177,"close":2231,"change":2232,"percent_change":2233,"volume":1033,"transactions":9,"vwap":2231},"2025-08-13",69.64,69.72,69.59,0.751,1.09,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":948,"transactions":9,"vwap":2237},"2025-08-12",68.43,68.839,0.934,1.38,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":1607,"volume":1627,"transactions":9,"vwap":2244},"2025-08-11",67.96,68.12,67.905,-0.483,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2250,"change":2196,"percent_change":1825,"volume":988,"transactions":9,"vwap":2250},"2025-08-08",68.39,68.47,68.388,{"date":2252,"open":2236,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":879,"transactions":9,"vwap":2255},"2025-08-07",68.66,67.83,68.481,0.731,1.08,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2260,"change":2262,"percent_change":328,"volume":873,"transactions":9,"vwap":2260},"2025-08-06",67.75,67.455,0.231,{"date":2264,"open":2260,"high":2260,"low":2265,"close":2266,"change":2267,"percent_change":1651,"volume":838,"transactions":9,"vwap":2266},"2025-08-05",67.46,67.519,0.358,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1928,"volume":1112,"transactions":9,"vwap":2272},"2025-08-04",67.050003,67.33,67.161,0.615,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1607,"volume":873,"transactions":9,"vwap":2279},"2025-08-01",66.5,66.67,66.441,66.546,-0.479,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":795,"transactions":9,"vwap":2285},"2025-07-31",67.245,67.323,67.025002,-0.398,-0.59,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":930,"transactions":9,"vwap":2292},"2025-07-30",67.62,67.68,67.423,-0.413,-0.61,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":807,"volume":2301,"transactions":9,"vwap":2299},"2025-07-29",68.029999,67.74,67.836,0.008,12900,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":1433,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-28",68.11,67.78,67.828,-0.41,10900,{"date":2310,"open":2311,"high":2304,"low":2312,"close":2304,"change":2313,"percent_change":2314,"volume":916,"transactions":9,"vwap":2304},"2025-07-25",68,67.88,-0.355,-0.52,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2318,"change":1434,"percent_change":1449,"volume":901,"transactions":9,"vwap":2318},"2025-07-24",68.714,68.465,{"date":2320,"open":2141,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":98,"volume":937,"transactions":9,"vwap":2323},"2025-07-23",68.868,68.53,68.795,0.687,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":1795,"volume":838,"transactions":9,"vwap":2330},"2025-07-22",67.77,68.24,67.63,68.108,-0.122,{"date":2333,"open":2322,"high":2322,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-07-21",67.66,68.23,0.545,0.81,1255400,{"date":2340,"open":2341,"high":2341,"low":2290,"close":2342,"change":2343,"percent_change":1935,"volume":838,"transactions":9,"vwap":2342},"2025-07-18",68.15,67.685,-0.153,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":428,"volume":808,"transactions":9,"vwap":2348},"2025-07-17",67.56,67.845,67.838,0.423,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2353,"change":2355,"percent_change":561,"volume":916,"transactions":9,"vwap":2353},"2025-07-16",67.010002,67.415,67,0.204,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":2360,"percent_change":2337,"volume":1033,"transactions":9,"vwap":2359},"2025-07-15",67.011002,67.211,0.541,{"date":2362,"open":2363,"high":2277,"low":2363,"close":2277,"change":1761,"percent_change":2364,"volume":1627,"transactions":9,"vwap":2277},"2025-07-14",66.36,0.21,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":962,"volume":795,"transactions":9,"vwap":2370},"2025-07-11",66.536,66.657,66.45,66.53,-0.242,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":123,"volume":845,"transactions":9,"vwap":2376},"2025-07-10",66.81,66.58,66.772,0.268,{"date":2379,"open":2276,"high":2380,"low":2381,"close":2382,"change":2196,"percent_change":1825,"volume":859,"transactions":9,"vwap":2382},"2025-07-09",66.74,66.297,66.504,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":155,"volume":859,"transactions":9,"vwap":2386},"2025-07-08",66.465,66.597,0.489,{"date":2389,"open":2370,"high":2370,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":1400,"transactions":9,"vwap":2391},"2025-07-07",66.040001,66.108,-1.092,-1.62,{"date":2395,"open":2329,"high":2329,"low":2396,"close":2397,"change":2398,"percent_change":133,"volume":1673,"transactions":9,"vwap":2397},"2025-07-03",66.88,67.2,0.443,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":2405,"volume":1163,"transactions":9,"vwap":2403},"2025-07-02",66.34,66.89,66.757,0.185,0.28,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1229,"volume":2413,"transactions":9,"vwap":2411},"2025-07-01",66.85,66.9,66.41,66.572,-0.514,9800,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":1198,"volume":2420,"transactions":9,"vwap":2418},"2025-06-30",66.501,67.29,67.085999,0.283,8700,{"date":2422,"open":2408,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-06-27",66.944,66.645,66.803,-0.266,-0.4,5200,{"date":2430,"open":2380,"high":2431,"low":2380,"close":2432,"change":1293,"percent_change":462,"volume":2433,"transactions":9,"vwap":2432},"2025-06-26",67.207,67.069,5700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":521,"volume":2441,"transactions":9,"vwap":2439},"2025-06-25",66.52,66.62,66.4,66.609,0.062,36800,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":2448,"volume":1494,"transactions":9,"vwap":2446},"2025-06-24",65.96,66.548,66.547,1.642,2.53,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":2455,"volume":1333,"transactions":9,"vwap":2452},"2025-06-23",64.49,64.905,64.27,0.526,0.82,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":309,"volume":1802,"transactions":9,"vwap":2460},"2025-06-20",64.72,64.355,64.379,-0.371,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":937,"transactions":9,"vwap":2466},"2025-06-18",64.95,64.64,64.75,-0.042,-0.06,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2226,"volume":1673,"transactions":9,"vwap":2473},"2025-06-17",65.283,64.74,64.792,-0.734,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":2481,"volume":859,"transactions":9,"vwap":2479},"2025-06-16",64.94,65.875,65.526,0.783,1.21,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":808,"transactions":9,"vwap":2487},"2025-06-13",64.59,65.145,64.58,64.743,-1.144,-1.74,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2494,"change":481,"percent_change":2495,"volume":845,"transactions":9,"vwap":2494},"2025-06-12",65.39,65.92,65.887,0.16,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-11",65.815,66.3,65.751,65.779,-0.541,-0.82,6800,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-06-10",63.96,66.32,1.119,1.72,5600,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":1721,"volume":2519,"transactions":9,"vwap":2517},"2025-06-09",65.27,67.22,64.89,65.201,0.552,5900,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2523,"change":2524,"percent_change":541,"volume":747,"transactions":9,"vwap":2523},"2025-06-06",64.415,64.649,0.173,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2529,"change":2530,"percent_change":690,"volume":1962,"transactions":9,"vwap":2529},"2025-06-05",64.42,64.739,64.476,0.302,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-04",63.2,64.24,64.174,0.903,1.43,7700,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":561,"volume":1378,"transactions":9,"vwap":2544},"2025-06-03",63.23,63.409,63.080002,63.271,0.188,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":1651,"volume":2504,"transactions":9,"vwap":2550},"2025-06-02",62.862,63.19,63.083,0.332,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":1962,"transactions":9,"vwap":2556},"2025-05-30",63.099998,62.27,62.751,-0.619,-0.98,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":1673,"transactions":9,"vwap":2563},"2025-05-29",63.24,63.54,63.37,0.148,0.23,{"date":2567,"open":2561,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":1465,"volume":2572,"transactions":9,"vwap":2570},"2025-05-28",63.609,63.103,63.222,-0.418,6300,{"date":2574,"open":2575,"high":2576,"low":2561,"close":2577,"change":2578,"percent_change":408,"volume":2511,"transactions":9,"vwap":2577},"2025-05-27",63.51,63.756,63.64,0.078,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":2584,"percent_change":2585,"volume":1047,"transactions":9,"vwap":2583},"2025-05-23",63.31,63.693,63.562,0.342,0.54,{"date":2587,"open":2533,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1340,"volume":1400,"transactions":9,"vwap":2590},"2025-05-22",63.449,63.14,63.22,-0.34,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2596,"change":108,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-21",64.126,64.15,63.56,-0.02,6200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1340,"volume":823,"transactions":9,"vwap":2604},"2025-05-20",63.59,63.608,63.474,63.57,-0.338,{"date":2607,"open":2608,"high":2466,"low":2609,"close":2610,"change":1292,"percent_change":511,"volume":2611,"transactions":9,"vwap":2610},"2025-05-19",64.07,62.57,63.908,640700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2196,"percent_change":1279,"volume":2618,"transactions":9,"vwap":2617},"2025-05-16",63.4,63.66,61.565,63.53,11300,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":2624,"percent_change":1377,"volume":2057,"transactions":9,"vwap":2623},"2025-05-15",62.69,63.702,63.623,-0.105,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2028,"volume":2632,"transactions":9,"vwap":2630},"2025-05-14",63.7,64.11,63.02,63.728,0.348,16800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":377,"percent_change":1293,"volume":1450,"transactions":9,"vwap":2638},"2025-05-13",63.153,63.745,62.799,63.38,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-12",62.82,63.12,62.78,63.09,1.391,2.25,10100,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1659,"volume":1354,"transactions":9,"vwap":2653},"2025-05-09",61.88,62.165,60.433,61.699,0.322,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":1753,"percent_change":1279,"volume":2660,"transactions":9,"vwap":2659},"2025-05-08",61.79,59.755,61.377,7600,{"date":2662,"open":2663,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1494,"transactions":9,"vwap":2665},"2025-05-07",61.74,61,61.467,-0.713,-1.15,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":1072,"volume":2674,"transactions":9,"vwap":2672},"2025-05-06",60.53,65.77,62.18,-0.154,9700,{"date":2676,"open":2609,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-05-05",63.685,60.3,62.334,0.463,0.75,12600,{"date":2684,"open":2664,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":1362,"transactions":9,"vwap":2687},"2025-05-02",62.15,60.98,61.871,1.681,2.79,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":108,"percent_change":2597,"volume":2428,"transactions":9,"vwap":2695},"2025-05-01",60.499,60.65,60.15,60.19,{"date":2697,"open":2698,"high":2664,"low":2699,"close":2700,"change":2701,"percent_change":328,"volume":2702,"transactions":9,"vwap":2700},"2025-04-30",60.47,59.549,60.2,0.203,4500,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2028,"volume":2710,"transactions":9,"vwap":2708},"2025-04-29",60,60.17,58.717,59.997,0.327,6000,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":2597,"percent_change":2716,"volume":2433,"transactions":9,"vwap":2715},"2025-04-28",57.099998,61.5,59.67,-0.03,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2720,"change":1013,"percent_change":1449,"volume":1047,"transactions":9,"vwap":2720},"2025-04-25",59.42,59.69,59.049999,{"date":2723,"open":2724,"high":2678,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":1294,"transactions":9,"vwap":2726},"2025-04-24",59.791,59.53,59.98,0.58,0.98,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":34,"percent_change":1618,"volume":755,"transactions":9,"vwap":2734},"2025-04-23",59.35,59.87,59.27,59.4,{"date":175,"open":2736,"high":2737,"low":2736,"close":2738,"change":123,"percent_change":462,"volume":787,"transactions":9,"vwap":2738},58.27,58.82,58.67]