[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMGF":3,"homepage-market-summary":30,"stock-historical-EMGF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMGF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Emerging Markets Equity Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6918,1.223022,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.29,72.2,72.6,71.955,71.5,0.79,1.1,158485.790092,76.58,54.88,139571.66757964,80.2,2712,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},45.451,129403,47232016.89491,58.25,"2025-04-22",[182,185,195,205,216,227,238,248,259,269,280,288,298,309,319,330,340,350,361,372,382,390,397,407,418,427,437,445,456,466,473,481,491,502,513,522,532,541,549,559,568,579,589,599,608,616,627,638,649,657,668,678,688,698,708,718,728,738,748,757,764,771,777,786,795,804,812,820,828,834,842,850,858,866,875,883,890,899,906,912,919,927,933,940,949,956,964,973,978,985,993,1001,1007,1014,1019,1027,1035,1042,1047,1054,1061,1067,1074,1079,1086,1094,1103,1109,1117,1125,1133,1140,1147,1155,1161,1169,1176,1185,1192,1198,1206,1214,1221,1229,1237,1244,1252,1259,1267,1276,1283,1290,1297,1304,1311,1318,1326,1333,1340,1349,1357,1363,1368,1375,1383,1389,1397,1404,1411,1419,1427,1435,1441,1449,1458,1465,1472,1480,1488,1496,1503,1509,1515,1522,1531,1538,1544,1551,1557,1565,1571,1576,1581,1586,1593,1600,1607,1614,1622,1628,1636,1642,1650,1657,1664,1672,1679,1686,1693,1701,1709,1716,1723,1729,1737,1745,1752,1759,1767,1775,1784,1789,1794,1802,1809,1816,1822,1829,1836,1842,1847,1854,1860,1864,1871,1879,1887,1894,1899,1905,1911,1916,1924,1929,1936,1943,1947,1952,1958,1966,1973,1979,1985,1993,2001,2007,2015,2020,2025,2028,2033,2037,2043,2049,2056,2064,2071,2076,2081,2085,2091,2095,2099,2105,2112,2117,2124,2129,2136,2141,2149,2155,2160,2166,2171,2177,2184,2192,2199,2207,2214,2221,2228,2235,2242,2249,2256,2263,2270,2274,2283,2291,2297,2306,2313,2318,2325,2332,2338,2343,2346,2351,2358,2364,2371,2379,2386,2392,2399,2406,2410,2417,2423,2429,2432,2437,2441,2447,2453,2462,2469,2475,2480,2484,2491,2495,2501,2508,2512,2518,2526,2532,2539,2546,2553,2560,2569,2575,2583,2589,2593,2599,2606,2612,2619,2625,2632,2640,2648,2652,2657,2662,2666,2672,2678,2683,2688,2692,2699,2705,2713,2721,2729,2735,2742,2748,2754,2761,2766,2773,2780,2786,2792,2798,2804],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1552,71.9257,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",71.27,71.64,70.8635,-0.04,-0.06,469860.6277,2256,71.6337,{"date":196,"open":197,"high":198,"low":187,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",71.7,71.86,71.54,-0.56,-0.78,372809.813395,2319,71.7899,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",72.08,72.1581,71.58,72.1,0.205,0.29,178544.943129,2185,72.1262,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",71.83,72.16,70.69,71.895,-0.835,-1.15,162847.539097,1259,71.7957,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",72.75,72.94,72.36,72.73,0.64,0.89,264753.859835,1764,72.755,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",72.5,71.7802,72.09,-0.47,-0.65,202053.6905,2191,72.1485,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",73.14,73.29,72.4,72.56,-1.42,-1.92,303770.02136,1652,72.7124,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",73.43,74.18,73.98,0.21,0.28,198213.050406,1295,73.8908,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",73.13,73.83,72.9256,73.77,1.87,2.6,80248.162249,920,73.5766,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":122,"percent_change":152,"volume":285,"transactions":286,"vwap":287},"2026-09-18",71.56,71.9,71.43,97085.725844,690,71.5991,{"date":289,"open":188,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",71.9082,71.51,71.65,1.14,1.62,64854.8183,938,71.7327,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",71.21,71.31,70.075,70.51,-0.05,-0.07,70101.9229,800,70.8641,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",70.91,70.335,70.56,-0.36,-0.51,183542.16869,1440,70.5379,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",70.89,71.45,70.6201,70.92,-1.7,-2.34,110595.909685,1149,71.1968,{"date":331,"open":229,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",72.85,72.4801,72.62,0.84,1.17,326242.764333,1607,72.6722,{"date":341,"open":219,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",72.25,71.74,71.78,-1.59,-2.17,108530.6353,969,71.9684,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",73.46,73.7901,73.15,73.37,-0.32,-0.43,74524.524026,905,73.4829,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",73.7,73.95,73.4701,73.69,0.025,0.03,107408.0212,745,73.748,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",72.76,73.665,72.61,1.185,1.63,135627.682504,1184,73.3498,{"date":383,"open":384,"high":385,"low":197,"close":386,"change":212,"percent_change":127,"volume":387,"transactions":388,"vwap":389},"2026-09-03",72.11,72.64,72.48,55417.492766,661,72.3189,{"date":391,"open":343,"high":392,"low":343,"close":392,"change":393,"percent_change":142,"volume":394,"transactions":395,"vwap":396},"2026-09-02",72.19,0.23,57409.385414,710,72.0145,{"date":398,"open":242,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",72.585,71.57,71.96,-0.16,-0.22,113418.5288,993,72.019,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",72.21,72.55,71.84,72.12,0.08,0.11,65599.442348,902,72.0731,{"date":419,"open":386,"high":420,"low":421,"close":422,"change":423,"percent_change":315,"volume":424,"transactions":425,"vwap":426},"2026-08-28",72.78,71.871,72.04,-0.37,104217.933339,792,72.3408,{"date":428,"open":429,"high":430,"low":431,"close":430,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",72.37,72.41,72.03,0.37,0.51,91406.090155,886,72.2048,{"date":438,"open":439,"high":440,"low":441,"close":422,"change":107,"percent_change":413,"volume":442,"transactions":443,"vwap":444},"2026-08-26",72.17,72.285,71.915,46921.6058,687,72.0438,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",71.59,72,71.385,71.98,1.23,1.74,171055.878424,913,71.7448,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",71.15,70.425,70.75,-0.92,-1.28,86531.958071,994,70.807,{"date":467,"open":207,"high":242,"low":282,"close":468,"change":142,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",71.67,0.45,94464.37053,761,71.7785,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":152,"percent_change":52,"volume":478,"transactions":479,"vwap":480},"2026-08-20",70.88,71.38,71.35,78489.31808,923,71.1349,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":233,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",71.25,71.36,70.78,71,0.91,86756.493137,881,71.0388,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",71.02,71.105,70.21,70.36,-1.98,-2.74,111358.342137,868,70.4456,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",72.22,72.89,72.18,72.34,0.97,1.36,87159.545636,1005,72.4302,{"date":514,"open":218,"high":515,"low":516,"close":517,"change":518,"percent_change":356,"volume":519,"transactions":520,"vwap":521},"2026-08-14",71.89,71.29,71.37,-0.23,58158.43074,660,71.5795,{"date":523,"open":524,"high":411,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",71.07,70.97,71.6,0.59,0.83,1473873.50326,5204,71.6461,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":508,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",71.3,70.8,71.01,1.38,128434.429995,1080,71.0341,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":211,"percent_change":212,"volume":547,"transactions":435,"vwap":548},"2026-08-11",70.22,70.3681,69.7701,70.04,70991.7662,70.0477,{"date":550,"open":551,"high":475,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",69.68,69.445,69.835,-0.375,-0.53,238427.694554,1686,69.7919,{"date":560,"open":561,"high":561,"low":562,"close":495,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",70.41,69.52,0.56,0.8,288186.025401,885,69.8826,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",69.17,70.0499,69.07,69.65,-0.38,-0.54,110034.175731,991,69.645,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":575,"volume":586,"transactions":587,"vwap":588},"2026-08-05",70.37,70.5054,70,70.03,-0.3778,75211.469505,929,70.2382,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",69.47,70.62,70.4078,1.9078,2.79,119864.9351,1385,70.3007,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":469,"percent_change":137,"volume":605,"transactions":606,"vwap":607},"2026-08-03",67.93,68.69,67.56,68.5,187740.48908,1191,68.2101,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":563,"percent_change":528,"volume":613,"transactions":614,"vwap":615},"2026-07-31",68.95,67.53,68.05,98322.837114,832,68.1062,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",66.44,67.5932,66.3803,67.49,2.37,3.64,445909.011798,3656,67.2519,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",65.81,66.78,64.7875,65.12,-1.26,-1.9,154303.485722,1461,65.7809,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",66.23,67.43,65.77,66.38,-1.56,-2.3,98633.3403,1001,66.3651,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":127,"percent_change":527,"volume":655,"transactions":359,"vwap":656},"2026-07-27",68.42,68.45,67.065,67.94,96024.827169,67.5089,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",67.91,68.83,67.52,67.54,-1.43,-2.07,135649.1498,1187,67.846,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":314,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",68.675,69.21,68.31,68.97,-0.52,79581.22431,963,68.8183,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",68.9,69.53,69.33,-0.2,-0.29,76551.024194,891,69.3252,{"date":689,"open":690,"high":691,"low":692,"close":681,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",69.19,69.71,69.005,1.85,2.73,62070.044807,697,69.4783,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",68.01,68.89,66.847781,67.68,0,124722.316866,1342,67.9016,{"date":709,"open":710,"high":711,"low":712,"close":703,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",66.6,68.075,66.29,-0.93,-1.36,145722.26363,1410,67.3828,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":254,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",68.77,69.0588,68.25,68.61,-2.03,105214.93831,1130,68.6728,{"date":729,"open":730,"high":731,"low":732,"close":584,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",70.29,70.3,69.0227,0.12,0.17,123935.895254,685,69.8686,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":335,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",70.08,70.16,69.62,69.91,1.22,991843.760737,7102,69.8949,{"date":749,"open":750,"high":751,"low":752,"close":572,"change":753,"percent_change":754,"volume":755,"transactions":464,"vwap":756},"2026-07-13",69.83,69.92,69.0098,-2.55,-3.56,83801.800151,69.4802,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":704,"percent_change":704,"volume":763,"transactions":9,"vwap":762},"2026-07-10",71.41,71.85,71.014999,71.62,254200,{"date":765,"open":766,"high":767,"low":768,"close":762,"change":769,"percent_change":335,"volume":770,"transactions":9,"vwap":762},"2026-07-09",71.42,71.77,71.245,0.6,93800,{"date":772,"open":743,"high":773,"low":774,"close":773,"change":769,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-08",71.019997,69.61,0.85,90800,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",70.73,70.915,69.86,70.42,-1.795,-2.49,101100,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",71.87,72.98,71.865,72.215,1.815,2.58,159700,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",71.32,71.855,69.51,70.4,-0.84,-1.18,119500,{"date":805,"open":447,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",72.205,71.23,71.24,-2.02,-2.76,126300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":59,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",72.49,73.42,72.3,73.26,1.65,148700,{"date":821,"open":822,"high":219,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",71.68,70.645,72.07,0.31,0.43,70000,{"date":829,"open":311,"high":507,"low":311,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",71.76,-0.91,-1.25,111600,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",73.67,72.050003,72.67,0.76,1.06,136600,{"date":843,"open":844,"high":845,"low":301,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-24",72.099998,72.39,71.91,-0.24,-0.33,204600,{"date":851,"open":852,"high":853,"low":384,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",72.28,73.23,72.15,-4.13,-5.41,97500,{"date":859,"open":860,"high":25,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-22",76.35,76.019997,76.28,0.42,0.55,76200,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-18",75.32,76.044998,75.13,75.86,2.36,3.21,225400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":314,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-17",74.61,74.98,73.4,73.5,-0.49,174000,{"date":884,"open":885,"high":886,"low":363,"close":887,"change":888,"percent_change":254,"volume":889,"transactions":9,"vwap":887},"2026-06-16",74.47,74.9,73.86,-1.065,92500,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",74.79,75.050003,74.45,74.925,1.755,2.4,119100,{"date":900,"open":901,"high":902,"low":816,"close":903,"change":904,"percent_change":563,"volume":905,"transactions":9,"vwap":903},"2026-06-12",72.82,73.47,73.17,0.41,187700,{"date":907,"open":561,"high":901,"low":908,"close":374,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":374},"2026-06-11",70.019997,3.14,4.51,132500,{"date":913,"open":914,"high":766,"low":915,"close":742,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":742},"2026-06-10",70.957,69.59,-1.22,-1.72,130000,{"date":920,"open":921,"high":922,"low":682,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-09",72.32,72.52,70.84,-0.02,-0.03,141700,{"date":928,"open":807,"high":929,"low":779,"close":930,"change":744,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-08",71.44,70.86,1.75,110200,{"date":934,"open":384,"high":854,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-05",69.44,69.64,-4.82,-6.47,157700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-04",73.91,74.89,73.41,74.46,-0.75,-1,165700,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":831,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-06-03",75.79,74.58,75.21,-1.2,256400,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":763,"transactions":9,"vwap":961},"2026-06-02",75.605,76.23,75.52,76.12,0.58,0.77,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-01",74.65,75.8,74.48,75.54,2.04,2.78,300600,{"date":974,"open":975,"high":976,"low":880,"close":880,"change":847,"percent_change":848,"volume":977,"transactions":9,"vwap":880},"2026-05-29",73.985,74.23,164200,{"date":979,"open":374,"high":980,"low":981,"close":982,"change":212,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-28",74.014999,72.46,73.74,0.39,877600,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":574,"volume":992,"transactions":9,"vwap":990},"2026-05-27",73.99,74.21,73.11,73.45,-0.28,137200,{"date":994,"open":995,"high":887,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",73,72.95,73.73,2.95,4.17,99100,{"date":1002,"open":1003,"high":477,"low":1004,"close":485,"change":848,"percent_change":1005,"volume":1006,"transactions":9,"vwap":485},"2026-05-22",71.12,70.74,-0.46,86100,{"date":1008,"open":1009,"high":517,"low":1010,"close":1011,"change":1012,"percent_change":336,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",70.195,70.113,71.11,0.82,99900,{"date":1015,"open":1016,"high":581,"low":1016,"close":730,"change":1017,"percent_change":275,"volume":1018,"transactions":9,"vwap":730},"2026-05-20",69.25,1.29,68500,{"date":1020,"open":1021,"high":915,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",68.28,68.11,69,-0.72,-1.03,86600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":402,"volume":1034,"transactions":9,"vwap":1032},"2026-05-18",70.49,70.515,69.13,69.72,-0.11,113100,{"date":1036,"open":1037,"high":731,"low":1038,"close":750,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":750},"2026-05-15",70.089996,69.45,-2.43,-3.36,171600,{"date":1043,"open":1044,"high":981,"low":218,"close":1045,"change":924,"percent_change":925,"volume":1046,"transactions":9,"vwap":1045},"2026-05-14",71.97,72.26,112000,{"date":1048,"open":1049,"high":1050,"low":300,"close":852,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":852},"2026-05-13",71.39,72.38,1.69,2.39,94700,{"date":1055,"open":1011,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":882,"transactions":9,"vwap":1058},"2026-05-12",71.46,69.79,70.59,-2.52,-3.45,{"date":1062,"open":1063,"high":817,"low":334,"close":989,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":989},"2026-05-11",72.86,0.07,0.1,162400,{"date":1068,"open":1069,"high":1070,"low":392,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",72.27,73.040001,1.79,2.51,192300,{"date":1075,"open":816,"high":1050,"low":300,"close":483,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":483},"2026-05-07",-0.99,-1.37,110100,{"date":1080,"open":1081,"high":816,"low":483,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-06",71.55,72.24,2.28,3.26,95800,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-05",69.38,70.269,69.96,1.37,2,99700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-04",68.78,69.32,68.243,68.59,0.09,0.13,119800,{"date":1104,"open":1105,"high":1106,"low":1105,"close":604,"change":1065,"percent_change":1107,"volume":1108,"transactions":9,"vwap":604},"2026-05-01",68.3,69.15,0.15,148800,{"date":1110,"open":603,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-30",68.52,67.24,68.4,1.35,2.01,67200,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-29",67.37,66.705,67.050003,-0.14,-0.21,105200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":831,"volume":1132,"transactions":9,"vwap":1130},"2026-04-28",67.029999,67.28,66.83,67.19,-0.62,53400,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":190,"percent_change":191,"volume":1139,"transactions":9,"vwap":1138},"2026-04-27",67.96,68.0080032,67.64,67.81,65000,{"date":1141,"open":621,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":770,"transactions":9,"vwap":1144},"2026-04-24",67.98,67.34,67.85,1.4,2.11,{"date":1148,"open":1149,"high":1112,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",67,65.87,66.45,-1.11,-1.64,86200,{"date":1156,"open":1157,"high":1158,"low":1157,"close":603,"change":1017,"percent_change":1159,"volume":1160,"transactions":9,"vwap":603},"2026-04-22",67.080002,67.669,1.95,58400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-21",67.36,67.45,66.27,-1.09,-1.62,132000,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1163,"change":1005,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1163},"2026-04-20",67.26,67.4,66.96,-0.68,75500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",67.79,68.46,67.66,67.82,1.25,1.88,78600,{"date":1186,"open":710,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":469,"volume":1191,"transactions":9,"vwap":1189},"2026-04-16",66.8,66.18,66.57,0.3,180000,{"date":1193,"open":1194,"high":1195,"low":1150,"close":1165,"change":1196,"percent_change":368,"volume":1197,"transactions":9,"vwap":1165},"2026-04-15",66.13,66.35,0.02,182500,{"date":1199,"open":1200,"high":1195,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-14",65.67,65.59,66.25,1.11,1.7,57300,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":769,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",64.029999,65.2,63.96,65.14,0.93,89200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":212,"percent_change":469,"volume":1220,"transactions":9,"vwap":1219},"2026-04-10",64.53,64.85,64.31,64.54,46300,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":191,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-04-09",63.54,64.37,63.26,64.25,-0.09,210200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1218,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1218},"2026-04-08",64.61,64.71,63.72,3.2,5.24,122300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1107,"percent_change":122,"volume":1243,"transactions":9,"vwap":1242},"2026-04-07",60.84,61.77,60.029999,61.11,123200,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":102,"volume":1251,"transactions":9,"vwap":1249},"2026-04-06",60.77,61.15,60.62,60.96,0.61,96600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":201,"percent_change":462,"volume":1258,"transactions":9,"vwap":1257},"2026-04-02",59.23,60.6,59.17,60.35,64300,{"date":1260,"open":1249,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-01",61.53,60.727,61.13,0.7,1.16,999300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",58.53,60.51,58.48,60.43,2.2,3.78,138100,{"date":1277,"open":1256,"high":1256,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-30",57.96,58.23,-0.39,-0.67,488200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":356,"percent_change":575,"volume":1289,"transactions":9,"vwap":1288},"2026-03-27",58.98,59.26,58.5,58.62,212500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1294,"change":664,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-26",59.85,60.12,58.94,-3.39,98300,{"date":1298,"open":1299,"high":1300,"low":1246,"close":1301,"change":66,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-25",60.97,61.38,61.0099983,1.5,98000,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":663,"volume":1310,"transactions":9,"vwap":1308},"2026-03-24",59.625,60.8,60.11,-0.87,160900,{"date":1312,"open":1270,"high":1313,"low":1314,"close":1315,"change":452,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-23",61.5,60.235,60.98,2.94,195800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":809,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-20",60.7,60.78,59.063,59.24,-3.3,131800,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1107,"percent_change":122,"volume":1332,"transactions":9,"vwap":1331},"2026-03-19",60.0099983,61.57,59.88,61.26,188200,{"date":1334,"open":1335,"high":1336,"low":1242,"close":1242,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1242},"2026-03-18",61.97,62.23,-1.23,-1.97,306500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",62.55,62.66,62.14,62.34,0.54,0.87,60400,{"date":1350,"open":1351,"high":1352,"low":1313,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-16",61.54,62.07,61.8,1.49,2.47,320400,{"date":1358,"open":1247,"high":1359,"low":1360,"close":1361,"change":683,"percent_change":848,"volume":1362,"transactions":9,"vwap":1361},"2026-03-13",61.63,60.185,60.31,263100,{"date":1364,"open":1365,"high":1365,"low":1270,"close":1270,"change":809,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1270},"2026-03-12",61.68,-3.23,747800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":925,"percent_change":304,"volume":1374,"transactions":9,"vwap":1373},"2026-03-11",62.4,62.88,62.099998,62.53,77300,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":734,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-10",62.3,63.768,62.049999,62.56,0.27,116300,{"date":1384,"open":1361,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":897,"volume":1236,"transactions":9,"vwap":1387},"2026-03-09",62.45,59.91,62.39,1.46,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":244,"volume":1396,"transactions":9,"vwap":1394},"2026-03-06",60.45,61.479,60.305,60.93,-0.4,101000,{"date":1398,"open":1399,"high":1377,"low":1400,"close":1401,"change":345,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-05",61.85,60.64,61.33,-2.53,218300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":962,"percent_change":1212,"volume":1410,"transactions":9,"vwap":1409},"2026-03-04",62.26,63.48,62.060001,62.92,122100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1345,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1345},"2026-03-03",61.74,62.775,60.57,-3.14,-4.8,322800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":644,"volume":1426,"transactions":9,"vwap":1424},"2026-03-02",64.74,65.85,64.723,65.48,-1.04,204900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1005,"volume":1434,"transactions":9,"vwap":1432},"2026-02-27",66.2,66.73,66.155,66.52,-0.31,98500,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1129,"change":674,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1129},"2026-02-26",67.48,66.22,-0.77,151100,{"date":1442,"open":1443,"high":641,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-25",67.39,67.019997,67.35,0.88,1.32,92200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-24",66.050003,66.679,66.019997,66.47,0.945,1.44,92000,{"date":1459,"open":1460,"high":1194,"low":1461,"close":1462,"change":1463,"percent_change":223,"volume":1464,"transactions":9,"vwap":1462},"2026-02-23",65.835,65.37,65.525,-0.76,79400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1159,"volume":1471,"transactions":9,"vwap":1468},"2026-02-20",64.82,66.285,63.71,1.265,101300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2026-02-19",64.72,65.019997,64.401,-0.08,-0.12,90000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":825,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-18",64.92,65.44,64.73,65.099998,0.48,87800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1395,"volume":1495,"transactions":9,"vwap":1493},"2026-02-17",64.65,65.0090027,64.040001,64.79,-0.26,82500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":825,"percent_change":1486,"volume":1502,"transactions":9,"vwap":1501},"2026-02-13",64.57,65.089996,64,65.050003,82100,{"date":1504,"open":1505,"high":1506,"low":1219,"close":1421,"change":1507,"percent_change":1309,"volume":1508,"transactions":9,"vwap":1421},"2026-02-12",65.7,65.73,-0.57,109200,{"date":1510,"open":1482,"high":1461,"low":1511,"close":1512,"change":1513,"percent_change":1354,"volume":1514,"transactions":9,"vwap":1512},"2026-02-11",64.59,65.31,0.96,87100,{"date":1516,"open":1517,"high":1511,"low":1518,"close":1519,"change":733,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-10",64.47,64.14,64.35,0.19,105700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-09",63.68,64.36,63.61,64.23,0.67,1.05,145000,{"date":1532,"open":1533,"high":1524,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-06",62.86,63.56,1.77,2.86,71200,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1131,"percent_change":1076,"volume":1543,"transactions":9,"vwap":1542},"2026-02-05",62.18,62.58,61.79,146700,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":832,"volume":1550,"transactions":9,"vwap":1548},"2026-02-04",63.55,62.21,62.41,-0.79,224400,{"date":1552,"open":1223,"high":1553,"low":1554,"close":1555,"change":825,"percent_change":52,"volume":1556,"transactions":9,"vwap":1555},"2026-02-03",63.57,62.72,63.2,538500,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-02",62.080002,63.049999,62.89,0.33,0.53,91000,{"date":1566,"open":1567,"high":1568,"low":1336,"close":1380,"change":832,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1380},"2026-01-30",63.16,63.32,-1.96,76000,{"date":1572,"open":1218,"high":1218,"low":1409,"close":1573,"change":1574,"percent_change":518,"volume":1575,"transactions":9,"vwap":1573},"2026-01-29",63.81,-0.15,73000,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1210,"change":825,"percent_change":52,"volume":1580,"transactions":9,"vwap":1210},"2026-01-28",64.089996,63.59,105400,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1182,"percent_change":1092,"volume":1585,"transactions":9,"vwap":1584},"2026-01-27",63.11,63.65,75900,{"date":1587,"open":1345,"high":1588,"low":1589,"close":1370,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1370},"2026-01-26",62.659,62.335,-0.19,-0.3,87000,{"date":1594,"open":1335,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":839,"volume":1599,"transactions":9,"vwap":1597},"2026-01-23",62.61,61.833,62.59,0.475,152800,{"date":1601,"open":1559,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1347,"volume":1606,"transactions":9,"vwap":1604},"2026-01-22",62.33,61.945,62.115,0.535,67500,{"date":1608,"open":1300,"high":1609,"low":1610,"close":1611,"change":1455,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-21",61.93,61.292,61.58,1.56,50600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":461,"volume":1621,"transactions":9,"vwap":1619},"2026-01-20",60.72,61.080002,60.56,60.635,-0.565,60800,{"date":1623,"open":1624,"high":1313,"low":1625,"close":1626,"change":518,"percent_change":423,"volume":1627,"transactions":9,"vwap":1626},"2026-01-16",61.32,60.88,61.2,141800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":212,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-15",61.45,61.769,61.225,61.43,0.47,64700,{"date":1637,"open":1638,"high":1639,"low":1625,"close":1640,"change":127,"percent_change":137,"volume":1641,"transactions":9,"vwap":1640},"2026-01-14",60.91,61.21,61.14,98600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1281,"volume":1649,"transactions":9,"vwap":1647},"2026-01-13",61.02,61.07,60.65,60.74,-0.41,46900,{"date":1651,"open":1391,"high":1652,"low":1653,"close":1247,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1247},"2026-01-12",61.216,60.44,0.764,1.27,55800,{"date":1658,"open":1659,"high":1660,"low":1241,"close":1661,"change":1662,"percent_change":962,"volume":1663,"transactions":9,"vwap":1661},"2026-01-09",60.099998,60.448,60.386,0.346,70300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":402,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-08",59.98,60.13,59.84,60.040001,-0.27,63400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":991,"percent_change":1005,"volume":1678,"transactions":9,"vwap":1677},"2026-01-07",60.25,60.38,59.93,60.2,537100,{"date":1680,"open":1675,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1585,"transactions":9,"vwap":1683},"2026-01-06",60.63,60.375,60.48,0.57,0.95,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1386,"change":1250,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1386},"2026-01-05",59.58,60.02,59.185,1.03,79200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1072,"volume":1700,"transactions":9,"vwap":1698},"2026-01-02",58.92,59.31,58.86,59.3,1.45,213200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":403,"volume":1708,"transactions":9,"vwap":1706},"2025-12-31",57.99,58.0099983,57.77,57.85,-0.13,35200,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1065,"percent_change":734,"volume":1715,"transactions":9,"vwap":1714},"2025-12-30",58.040001,58.099998,57.91,57.98,30700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":190,"percent_change":305,"volume":1722,"transactions":9,"vwap":1721},"2025-12-29",57.72,58.67,57.63,57.88,77600,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":564,"volume":1728,"transactions":9,"vwap":1726},"2025-12-26",57.65,57.92,0.457,28100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":393,"volume":1736,"transactions":9,"vwap":1734},"2025-12-24",57.49,57.546,57.43,57.463,0.133,20900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":863,"volume":1744,"transactions":9,"vwap":1742},"2025-12-23",57.040001,57.38,56.959,57.33,0.24,191700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":264,"percent_change":432,"volume":1751,"transactions":9,"vwap":1750},"2025-12-22",56.97,57.12,56.956,57.09,76700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":527,"percent_change":1529,"volume":1758,"transactions":9,"vwap":1757},"2025-12-19",56.68,56.98,56.64,56.88,83900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":336,"volume":1766,"transactions":9,"vwap":1764},"2025-12-18",56.41,56.609,56.26,56.29,0.65,135100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1433,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-17",56.33,56.35,55.58,55.64,-0.55,72300,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-16",55.94,56.25,55.856,55.95,-1.21,-2.12,97400,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1122,"percent_change":847,"volume":1788,"transactions":9,"vwap":1787},"2025-12-15",57.71,57.16,53800,{"date":1790,"open":1711,"high":1711,"low":1791,"close":1792,"change":244,"percent_change":1793,"volume":1487,"transactions":9,"vwap":1792},"2025-12-12",57.18,57.3,-1.12,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1005,"volume":1801,"transactions":9,"vwap":1799},"2025-12-11",57.87,58.09,57.64,57.95,-0.265,60700,{"date":1803,"open":1804,"high":1805,"low":1718,"close":1806,"change":1807,"percent_change":335,"volume":1808,"transactions":9,"vwap":1806},"2025-12-10",57.89,58.38,58.215,0.485,93100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":191,"percent_change":1815,"volume":1175,"transactions":9,"vwap":1814},"2025-12-09",57.52,57.793,57.315,57.73,-0.1,{"date":1817,"open":1703,"high":1818,"low":1725,"close":1819,"change":1820,"percent_change":1433,"volume":1821,"transactions":9,"vwap":1819},"2025-12-08",58,57.79,-0.18,75300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1486,"percent_change":528,"volume":1828,"transactions":9,"vwap":1827},"2025-12-05",58.080002,58.339,57.9,57.97,57100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1731,"change":1815,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1731},"2025-12-04",57.637,57.643,57.4,-0.17,35500,{"date":1837,"open":1742,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1064,"volume":1841,"transactions":9,"vwap":1838},"2025-12-03",57.59,57.25,0.04,56800,{"date":1843,"open":1844,"high":1720,"low":1845,"close":1844,"change":414,"percent_change":1520,"volume":1846,"transactions":9,"vwap":1844},"2025-12-02",57.55,57.329,55100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1227,"percent_change":402,"volume":1853,"transactions":9,"vwap":1852},"2025-12-01",57.35,57.66,57.28,57.44,44900,{"date":1855,"open":1740,"high":1856,"low":1857,"close":1858,"change":1065,"percent_change":734,"volume":1859,"transactions":9,"vwap":1858},"2025-11-28",57.6,57.26,57.53,17100,{"date":1861,"open":1857,"high":1838,"low":1862,"close":1733,"change":152,"percent_change":1250,"volume":1863,"transactions":9,"vwap":1733},"2025-11-26",57.15,44200,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":142,"volume":1692,"transactions":9,"vwap":1869},"2025-11-25",56.84,57.099998,56.465,57.080002,0.18,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":770,"transactions":9,"vwap":1876},"2025-11-24",56.61,56.92,56.43,56.9,0.52,0.92,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":191,"volume":1886,"transactions":9,"vwap":1884},"2025-11-21",55.99,56.555,55.7,56.38,-0.035,67800,{"date":1888,"open":1718,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1337,"volume":1893,"transactions":9,"vwap":1891},"2025-11-20",57.83,56.32,56.415,-0.705,157000,{"date":1895,"open":1896,"high":1740,"low":1897,"close":1748,"change":1834,"percent_change":1591,"volume":1898,"transactions":9,"vwap":1748},"2025-11-19",57.0099983,56.91,95300,{"date":1900,"open":1867,"high":1901,"low":1902,"close":1903,"change":1670,"percent_change":243,"volume":1904,"transactions":9,"vwap":1903},"2025-11-18",57.51,56.93,57.29,364000,{"date":1906,"open":1796,"high":1907,"low":1908,"close":1909,"change":244,"percent_change":1793,"volume":1910,"transactions":9,"vwap":1909},"2025-11-17",58.193,57.41,57.56,58700,{"date":1912,"open":1913,"high":1914,"low":1819,"close":1915,"change":1196,"percent_change":368,"volume":1026,"transactions":9,"vwap":1915},"2025-11-14",57.905,58.627,58.21,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1549,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-11-13",58.9,59.0099983,58.12,58.19,-1.34,47100,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1285,"change":1065,"percent_change":734,"volume":1928,"transactions":9,"vwap":1285},"2025-11-12",59.07,58.76,95700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1064,"percent_change":733,"volume":1935,"transactions":9,"vwap":1934},"2025-11-11",58.81,59,58.741,58.88,26200,{"date":1937,"open":1938,"high":1918,"low":1939,"close":1931,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1931},"2025-11-10",58.6,58.45,1.04,1.8,59200,{"date":1944,"open":1945,"high":1819,"low":1869,"close":1705,"change":518,"percent_change":1395,"volume":1946,"transactions":9,"vwap":1705},"2025-11-07",57.58,60000,{"date":1948,"open":1287,"high":1287,"low":1949,"close":1818,"change":200,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1818},"2025-11-06",57.86,-0.96,39800,{"date":1953,"open":1920,"high":1954,"low":1703,"close":1955,"change":1956,"percent_change":1513,"volume":1957,"transactions":9,"vwap":1955},"2025-11-05",58.68,58.56,0.555,59500,{"date":1959,"open":1960,"high":1961,"low":1703,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-04",58.37,58.47,58.0050011,-1.055,-1.79,32100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":825,"percent_change":1563,"volume":1972,"transactions":9,"vwap":1971},"2025-11-03",59.13,59.199,58.771,59.060001,442800,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1840,"percent_change":1064,"volume":1978,"transactions":9,"vwap":1977},"2025-10-31",58.78,58.503,58.75,50700,{"date":1980,"open":1975,"high":1294,"low":1981,"close":1982,"change":1983,"percent_change":1152,"volume":1984,"transactions":9,"vwap":1982},"2025-10-30",58.7,58.71,-0.66,33400,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":863,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-29",59.6,59.61,59.12,59.37,0.71,33900,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1574,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-28",58.72,59.099998,58.714,58.95,-0.25,94000,{"date":2002,"open":2003,"high":1996,"low":2004,"close":1996,"change":1264,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1996},"2025-10-27",59.049999,58.855,1.2,24900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":127,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-10-24",58.41,58.51,58.355,58.4,0.69,25500,{"date":2016,"open":2017,"high":1915,"low":2017,"close":1818,"change":826,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1818},"2025-10-23",57.755,0.75,32400,{"date":2021,"open":2022,"high":1703,"low":1849,"close":2023,"change":1227,"percent_change":402,"volume":2024,"transactions":9,"vwap":2023},"2025-10-22",57.69,57.57,59700,{"date":2026,"open":1721,"high":2027,"low":1720,"close":1850,"change":555,"percent_change":831,"volume":1502,"transactions":9,"vwap":1850},"2025-10-21",57.889,{"date":2029,"open":1949,"high":2030,"low":2031,"close":1921,"change":1264,"percent_change":744,"volume":2032,"transactions":9,"vwap":1921},"2025-10-20",58.29,57.84,45400,{"date":2034,"open":1869,"high":1945,"low":2035,"close":1731,"change":704,"percent_change":704,"volume":2036,"transactions":9,"vwap":1731},"2025-10-17",57.021,56300,{"date":2038,"open":2039,"high":1804,"low":2040,"close":1731,"change":2041,"percent_change":527,"volume":2042,"transactions":9,"vwap":1731},"2025-10-16",57.62,57.32,0.34,51300,{"date":2044,"open":2045,"high":1792,"low":2046,"close":1862,"change":1513,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1862},"2025-10-15",57.07,56.85,1.71,140900,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":243,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-14",55.73,56.559,56.19,-0.83,36700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-13",56.4,56.799,56.66,1.59,2.89,41600,{"date":2065,"open":1862,"high":2066,"low":26,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-10",57.209,55.07,-2.01,-3.52,85500,{"date":2072,"open":2022,"high":2022,"low":2073,"close":1869,"change":315,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1869},"2025-10-09",56.881,-0.89,40700,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1838,"change":825,"percent_change":1346,"volume":2080,"transactions":9,"vwap":1838},"2025-10-08",57.22,57.601,103500,{"date":2082,"open":2083,"high":2083,"low":1748,"close":1851,"change":1591,"percent_change":674,"volume":2084,"transactions":9,"vwap":1851},"2025-10-07",57.835,32300,{"date":2086,"open":2087,"high":1718,"low":2088,"close":1945,"change":122,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1945},"2025-10-06",57.54,57.47,0.44,52400,{"date":2092,"open":2093,"high":1798,"low":2078,"close":1742,"change":393,"percent_change":127,"volume":2094,"transactions":9,"vwap":1742},"2025-10-03",57.485,54200,{"date":2096,"open":1811,"high":1811,"low":1867,"close":1867,"change":2097,"percent_change":1101,"volume":2098,"transactions":9,"vwap":1867},"2025-10-02",0.075,101500,{"date":2100,"open":2101,"high":1739,"low":2101,"close":2102,"change":2103,"percent_change":22,"volume":2104,"transactions":9,"vwap":2102},"2025-10-01",56.76,57.025002,0.445,48100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":122,"percent_change":2089,"volume":2111,"transactions":9,"vwap":2110},"2025-09-30",56.57,56.62,56.42,56.58,97000,{"date":2113,"open":1769,"high":2114,"low":2115,"close":1769,"change":2089,"percent_change":22,"volume":2116,"transactions":9,"vwap":1769},"2025-09-29",56.565,56.31,94600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":191,"percent_change":1033,"volume":2123,"transactions":9,"vwap":2122},"2025-09-26",55.501,55.96,55.47,55.89,574200,{"date":2125,"open":2122,"high":2126,"low":2127,"close":1780,"change":423,"percent_change":1983,"volume":2128,"transactions":9,"vwap":1780},"2025-09-25",56.07,55.786,39100,{"date":2130,"open":2131,"high":2132,"low":37,"close":1890,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1890},"2025-09-24",56.53,56.55,-0.34,-0.6,57200,{"date":2137,"open":2138,"high":2139,"low":2107,"close":2060,"change":107,"percent_change":414,"volume":2140,"transactions":9,"vwap":2060},"2025-09-23",56.63,56.902,60500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":265,"volume":2148,"transactions":9,"vwap":2146},"2025-09-22",56.48,56.71,56.34,56.6,0.16,57600,{"date":2150,"open":2151,"high":2151,"low":2145,"close":2152,"change":847,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-09-19",56.56,56.44,-0.42,42700,{"date":2156,"open":2157,"high":2158,"low":1770,"close":1754,"change":305,"percent_change":1478,"volume":2159,"transactions":9,"vwap":1754},"2025-09-18",56.39,56.715,159300,{"date":2161,"open":2162,"high":1862,"low":2163,"close":2164,"change":1064,"percent_change":733,"volume":2165,"transactions":9,"vwap":2164},"2025-09-17",56.86,56.7,56.75,114600,{"date":2167,"open":2168,"high":2101,"low":2169,"close":1754,"change":1486,"percent_change":775,"volume":2170,"transactions":9,"vwap":1754},"2025-09-16",56.52,56.36,440100,{"date":2172,"open":2173,"high":1770,"low":2174,"close":2175,"change":983,"percent_change":1264,"volume":2176,"transactions":9,"vwap":2175},"2025-09-15",56.16,56.13,56.2,2894300,{"date":2178,"open":1777,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":1707,"volume":2183,"transactions":9,"vwap":2181},"2025-09-12",56,55.76,55.81,-0.075,30300,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-11",55.5,56.049999,55.885,0.605,1.09,56400,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":469,"percent_change":1012,"volume":2198,"transactions":9,"vwap":2197},"2025-09-10",55.19,55.45,55.175,55.28,39500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":983,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-09",54.78,54.89,54.745,54.83,0.72,39200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":127,"percent_change":159,"volume":2213,"transactions":9,"vwap":2212},"2025-09-08",54.3,54.47,54.245,54.44,35400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1250,"percent_change":293,"volume":2220,"transactions":9,"vwap":2219},"2025-09-05",54.19,54.23,53.82,54.040001,281600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1834,"percent_change":356,"volume":2227,"transactions":9,"vwap":2226},"2025-09-04",53.3,53.505,53.2,53.43,38000,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2147,"percent_change":1190,"volume":2234,"transactions":9,"vwap":2233},"2025-09-03",53.56,53.665,53.442,53.6,310800,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":305,"percent_change":1707,"volume":2241,"transactions":9,"vwap":2240},"2025-09-02",53.11,53.51,53.040001,53.44,162900,{"date":2243,"open":2244,"high":2233,"low":2245,"close":2238,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2238},"2025-08-29",53.55,53.33,-0.315,-0.59,42900,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2041,"volume":2255,"transactions":9,"vwap":2253},"2025-08-28",53.57,53.88,53.825,0.185,435800,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1591,"percent_change":200,"volume":2262,"transactions":9,"vwap":2261},"2025-08-27",53.4,53.72,53.266,53.64,430700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":191,"percent_change":1033,"volume":2269,"transactions":9,"vwap":2268},"2025-08-26",54,54.029999,53.84,53.94,282300,{"date":2271,"open":2272,"high":2273,"low":2265,"close":2265,"change":356,"percent_change":2247,"volume":1965,"transactions":9,"vwap":2265},"2025-08-25",54.11,54.295,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-08-22",53.71,54.39,53.65,54.32,0.94,1.76,20600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1196,"volume":2290,"transactions":9,"vwap":2288},"2025-08-21",53.36,53.47,53.281,53.38,0.01,54100,{"date":2292,"open":2288,"high":2293,"low":2294,"close":2295,"change":1477,"percent_change":1574,"volume":2296,"transactions":9,"vwap":2295},"2025-08-20",53.48,53.216,53.37,51700,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-08-19",53.68,53.83,53.39,53.45,-0.44,-0.82,27200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2147,"percent_change":1190,"volume":2312,"transactions":9,"vwap":2311},"2025-08-18",53.85,53.92,53.772,53.89,42000,{"date":2314,"open":2252,"high":2252,"low":2315,"close":2316,"change":1870,"percent_change":2041,"volume":2317,"transactions":9,"vwap":2316},"2025-08-15",53.63,53.73,109900,{"date":2319,"open":2320,"high":2321,"low":2302,"close":2244,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2244},"2025-08-14",53.54,53.638,-0.7,-1.29,36200,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1346,"percent_change":102,"volume":2331,"transactions":9,"vwap":2330},"2025-08-13",54.18,54.385,54.157,54.25,29900,{"date":2333,"open":2334,"high":2335,"low":2334,"close":2276,"change":1684,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2276},"2025-08-12",53.34,53.785,1.07,58900,{"date":2339,"open":2301,"high":2301,"low":2340,"close":2341,"change":684,"percent_change":575,"volume":2342,"transactions":9,"vwap":2341},"2025-08-11",53.09,53.14,45000,{"date":2344,"open":2295,"high":2293,"low":2345,"close":2226,"change":704,"percent_change":704,"volume":1788,"transactions":9,"vwap":2226},"2025-08-08",53.25,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2226,"change":147,"percent_change":2205,"volume":2350,"transactions":9,"vwap":2226},"2025-08-07",53.67,53.32,139300,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1743,"percent_change":469,"volume":2357,"transactions":9,"vwap":2356},"2025-08-06",52.84,53.099998,52.809,53.049999,50800,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":142,"percent_change":1250,"volume":2363,"transactions":9,"vwap":2362},"2025-08-05",53.0099983,52.72,52.81,34500,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1877,"percent_change":45,"volume":2370,"transactions":9,"vwap":2369},"2025-08-04",52.63,52.73,52.43,52.49,34700,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":243,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-08-01",52.22,52.24,51.84,51.97,-0.9,43800,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":684,"percent_change":1773,"volume":2385,"transactions":9,"vwap":2384},"2025-07-31",52.6,52.75,52.42,52.44,73200,{"date":2387,"open":2388,"high":2239,"low":2389,"close":2367,"change":2390,"percent_change":1281,"volume":2391,"transactions":9,"vwap":2367},"2025-07-30",52.99,52.7,-0.357,29600,{"date":2393,"open":2237,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1190,"volume":2398,"transactions":9,"vwap":2396},"2025-07-29",53.17,53,53.087002,0.157,33100,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":1005,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-28",53.18,53.19,52.93,-0.86,26800,{"date":2407,"open":2223,"high":2293,"low":2408,"close":2301,"change":1800,"percent_change":881,"volume":2409,"transactions":9,"vwap":2301},"2025-07-25",53.27,25900,{"date":2411,"open":2412,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1131,"volume":2416,"transactions":9,"vwap":2414},"2025-07-24",53.87,53.645,53.655,-0.335,23400,{"date":2418,"open":2218,"high":2419,"low":2420,"close":2421,"change":233,"percent_change":2005,"volume":2422,"transactions":9,"vwap":2421},"2025-07-23",54.044998,53.775,53.99,33300,{"date":2424,"open":2425,"high":2240,"low":2426,"close":2427,"change":1815,"percent_change":1590,"volume":2428,"transactions":9,"vwap":2427},"2025-07-22",53.29,53.095001,53.35,29300,{"date":2430,"open":2245,"high":2348,"low":2408,"close":2302,"change":1190,"percent_change":563,"volume":2431,"transactions":9,"vwap":2302},"2025-07-21",51800,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":1574,"percent_change":991,"volume":2436,"transactions":9,"vwap":2435},"2025-07-18",53.5,53.15,25600,{"date":2438,"open":2439,"high":2334,"low":2439,"close":2223,"change":152,"percent_change":137,"volume":2440,"transactions":9,"vwap":2223},"2025-07-17",52.88,31100,{"date":2442,"open":2443,"high":2395,"low":2444,"close":2445,"change":122,"percent_change":1634,"volume":2446,"transactions":9,"vwap":2445},"2025-07-16",52.71,52.55,52.95,44800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2389,"change":1562,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2389},"2025-07-15",52.92,52.65,0.63,57500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-14",52.3,52.47,52.26,52.37,0.113,0.22,21300,{"date":2463,"open":2464,"high":2465,"low":2373,"close":2466,"change":2467,"percent_change":1670,"volume":2468,"transactions":9,"vwap":2466},"2025-07-11",52.38,52.4,52.257,-0.143,25100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2465,"change":1065,"percent_change":1520,"volume":2474,"transactions":9,"vwap":2465},"2025-07-10",52.46,52.5,52.17,38700,{"date":2476,"open":2477,"high":2477,"low":2478,"close":2455,"change":1477,"percent_change":1574,"volume":2479,"transactions":9,"vwap":2455},"2025-07-09",52.41,52.117,28400,{"date":2481,"open":2482,"high":2477,"low":2374,"close":2464,"change":469,"percent_change":1347,"volume":2483,"transactions":9,"vwap":2464},"2025-07-08",52.32,45900,{"date":2485,"open":2486,"high":2374,"low":2487,"close":2488,"change":1439,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-07-07",52.15,51.86,51.93,-1.46,53900,{"date":2492,"open":2493,"high":2382,"low":2493,"close":2389,"change":2041,"percent_change":1765,"volume":2494,"transactions":9,"vwap":2389},"2025-07-03",52.56,53000,{"date":2496,"open":2497,"high":2493,"low":2498,"close":2499,"change":2500,"percent_change":147,"volume":1514,"transactions":9,"vwap":2499},"2025-07-02",52.07,51.94,52.36,0.2,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1100,"percent_change":734,"volume":2507,"transactions":9,"vwap":2506},"2025-07-01",52.12,52.27,52.080002,52.16,28800,{"date":2509,"open":2487,"high":2497,"low":2510,"close":2497,"change":733,"percent_change":393,"volume":2511,"transactions":9,"vwap":2497},"2025-06-30",51.74,86400,{"date":2513,"open":2514,"high":2505,"low":2515,"close":2516,"change":304,"percent_change":1815,"volume":2517,"transactions":9,"vwap":2516},"2025-06-27",51.939,51.725,51.95,39600,{"date":2519,"open":2520,"high":2506,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-26",51.9,51.89,52,0.26,0.5,25800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2510,"change":413,"percent_change":1107,"volume":2531,"transactions":9,"vwap":2510},"2025-06-25",51.73,51.77,51.56,27800,{"date":2533,"open":2534,"high":2528,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-06-24",51.222,51.66,1.24,2.46,29500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":147,"percent_change":839,"volume":2545,"transactions":9,"vwap":2544},"2025-06-23",49.9,50.43,49.865,50.42,55500,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":356,"percent_change":2552,"volume":1978,"transactions":9,"vwap":2551},"2025-06-20",50.49,50.58,49.99,50.040001,-0.64,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":107,"percent_change":733,"volume":2559,"transactions":9,"vwap":2558},"2025-06-18",50.45,50.5,50.23,50.36,35100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-06-17",50.61,50.761,50.25,50.3,-0.71,-1.39,48400,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2289,"percent_change":1196,"volume":2574,"transactions":9,"vwap":2573},"2025-06-16",50.93,51.295,51.0099983,22200,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2054,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-13",51.02,51.26,50.92,51,-1.6,45700,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":1065,"percent_change":1520,"volume":2588,"transactions":9,"vwap":2587},"2025-06-12",51.65,51.91,51.83,51100,{"date":2590,"open":2487,"high":2591,"low":2528,"close":2528,"change":1065,"percent_change":1520,"volume":2592,"transactions":9,"vwap":2528},"2025-06-11",52.049999,109700,{"date":2594,"open":2595,"high":2528,"low":2596,"close":2597,"change":211,"percent_change":127,"volume":2598,"transactions":9,"vwap":2597},"2025-06-10",51.55,51.43,51.63,49400,{"date":2600,"open":2601,"high":2535,"low":2602,"close":2603,"change":2604,"percent_change":102,"volume":2605,"transactions":9,"vwap":2603},"2025-06-09",51.19,51.14,51.425,0.515,163900,{"date":2607,"open":2608,"high":2571,"low":2609,"close":2610,"change":2523,"percent_change":433,"volume":2611,"transactions":9,"vwap":2610},"2025-06-06",50.71,50.59,50.91,90600,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1520,"percent_change":147,"volume":2618,"transactions":9,"vwap":2617},"2025-06-05",50.81,50.83,50.536,50.65,45300,{"date":2620,"open":2565,"high":2548,"low":2621,"close":2622,"change":1991,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-06-04",50.15,50.46,1.43,70100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":769,"volume":1348,"transactions":9,"vwap":2630},"2025-06-03",49.59,49.77,49.5,49.75,0.295,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":1743,"volume":2639,"transactions":9,"vwap":2637},"2025-06-02",49.48,49.55,49.27,49.455,0.117,318000,{"date":2641,"open":2642,"high":2634,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-30",49.47,49.108,49.338,-0.662,-1.32,30000,{"date":2649,"open":2621,"high":2621,"low":2650,"close":2651,"change":469,"percent_change":487,"volume":2075,"transactions":9,"vwap":2651},"2025-05-29",49.81,50,{"date":2653,"open":2654,"high":2655,"low":2635,"close":2635,"change":1280,"percent_change":201,"volume":2656,"transactions":9,"vwap":2635},"2025-05-28",49.69,49.79,26700,{"date":2658,"open":2654,"high":2659,"low":2660,"close":2659,"change":1870,"percent_change":2661,"volume":2104,"transactions":9,"vwap":2659},"2025-05-27",49.94,49.675,0.36,{"date":2663,"open":2664,"high":2659,"low":2664,"close":2665,"change":414,"percent_change":2460,"volume":2405,"transactions":9,"vwap":2665},"2025-05-23",49.53,49.76,{"date":2667,"open":2668,"high":2650,"low":2669,"close":2670,"change":1707,"percent_change":1494,"volume":2671,"transactions":9,"vwap":2670},"2025-05-22",49.67,49.565,49.65,46500,{"date":2673,"open":2551,"high":2557,"low":2674,"close":2675,"change":1064,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-21",49.71,49.78,0.14,41100,{"date":2679,"open":2680,"high":2681,"low":2635,"close":2674,"change":305,"percent_change":1122,"volume":2682,"transactions":9,"vwap":2674},"2025-05-20",49.585,49.815,614000,{"date":2684,"open":2685,"high":2675,"low":2685,"close":2675,"change":393,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2675},"2025-05-19",49.3,0.46,44500,{"date":2689,"open":2642,"high":2690,"low":2691,"close":2635,"change":1101,"percent_change":2523,"volume":2154,"transactions":9,"vwap":2635},"2025-05-16",49.66,49.44,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":402,"percent_change":356,"volume":2698,"transactions":9,"vwap":2697},"2025-05-15",49.46,49.569,49.25,49.42,71400,{"date":2700,"open":2665,"high":2665,"low":2701,"close":2702,"change":2703,"percent_change":132,"volume":2704,"transactions":9,"vwap":2702},"2025-05-14",49.45,49.58,0.385,107100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":265,"volume":2712,"transactions":9,"vwap":2710},"2025-05-13",48.83,49.393,48.82,49.195,0.135,87400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1691,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-05-12",49.09,49.19,48.882,49.060001,2.14,59400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1634,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-05-09",48.26,48.28,47.96,48.029999,0.99,39900,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":1820,"percent_change":574,"volume":2734,"transactions":9,"vwap":2733},"2025-05-08",47.89,47.55,47.56,50200,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":674,"percent_change":72,"volume":2741,"transactions":9,"vwap":2740},"2025-05-07",47.86,47.885,47.59,47.74,81700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2723,"change":1590,"percent_change":1280,"volume":2747,"transactions":9,"vwap":2723},"2025-05-06",48.33,48.4,48.040001,39400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":1562,"percent_change":2013,"volume":2753,"transactions":9,"vwap":2752},"2025-05-05",48.62,48.73,48.45,71900,{"date":2755,"open":2756,"high":2756,"low":2757,"close":2758,"change":1699,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-05-02",48.225,47.911,48.12,3.11,47700,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2764,"change":191,"percent_change":1707,"volume":2765,"transactions":9,"vwap":2764},"2025-05-01",46.98,46.67,83800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":1100,"percent_change":1520,"volume":2772,"transactions":9,"vwap":2771},"2025-04-30",46.57,46.83,46.42,46.73,53100,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":413,"percent_change":734,"volume":2779,"transactions":9,"vwap":2778},"2025-04-29",46.63,46.834,46.611,46.64,42800,{"date":2781,"open":2782,"high":2782,"low":2783,"close":2784,"change":734,"percent_change":432,"volume":2785,"transactions":9,"vwap":2784},"2025-04-28",46.61,46.31,46.56,54400,{"date":2787,"open":2788,"high":2789,"low":2788,"close":2790,"change":403,"percent_change":243,"volume":2791,"transactions":9,"vwap":2790},"2025-04-25",46.040001,46.412,46.39,73100,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2782,"change":1634,"percent_change":89,"volume":2797,"transactions":9,"vwap":2782},"2025-04-24",46.29,46.699,46.17,37100,{"date":2799,"open":2800,"high":2801,"low":2788,"close":2802,"change":2686,"percent_change":102,"volume":2803,"transactions":9,"vwap":2802},"2025-04-23",46.43,46.55,46.14,38400,{"date":180,"open":2805,"high":2806,"low":176,"close":2807,"change":1065,"percent_change":2460,"volume":2808,"transactions":9,"vwap":2807},45.58,45.948,45.68,161100]