[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMM":3,"homepage-market-summary":29,"stock-historical-EMM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMM","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},"Global X Emerging Markets ex-China ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5499,0.248434,"Semi-Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.175,45.325,44.88,44.42,0.755,1.7,59109.950158,47.54,31.087,16281.227449316,85.6,849,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.059999,14072,5136306.862329,78.16,"2025-04-22",[181,184,192,203,212,222,232,242,250,259,267,277,287,297,306,316,327,336,347,357,367,376,384,394,403,413,422,431,440,449,458,468,477,486,496,506,516,525,534,543,553,562,571,580,588,598,608,619,628,636,645,655,663,673,682,693,703,711,719,729,738,746,752,760,766,773,780,787,795,802,809,818,823,830,839,847,855,862,869,876,884,891,899,907,916,924,931,938,945,953,958,967,974,982,990,999,1004,1011,1019,1027,1034,1041,1047,1055,1061,1067,1073,1081,1089,1097,1105,1112,1120,1128,1137,1145,1153,1161,1166,1174,1183,1189,1198,1204,1213,1220,1224,1231,1239,1247,1256,1265,1271,1279,1286,1294,1303,1310,1318,1325,1334,1341,1350,1358,1367,1375,1381,1388,1397,1404,1413,1419,1426,1431,1438,1447,1453,1459,1467,1475,1482,1491,1498,1507,1516,1525,1530,1537,1545,1554,1560,1569,1577,1584,1593,1599,1606,1613,1622,1629,1636,1643,1650,1657,1665,1673,1680,1688,1695,1703,1707,1715,1722,1730,1737,1745,1752,1758,1764,1770,1777,1782,1789,1796,1802,1805,1811,1820,1827,1833,1838,1846,1851,1858,1864,1871,1878,1885,1893,1901,1910,1917,1925,1932,1938,1944,1948,1954,1960,1965,1974,1981,1988,1994,2002,2008,2013,2020,2027,2035,2041,2048,2056,2063,2070,2077,2083,2089,2095,2101,2108,2114,2120,2127,2132,2138,2144,2151,2159,2165,2170,2177,2184,2189,2194,2202,2209,2215,2222,2228,2232,2240,2246,2253,2259,2265,2269,2273,2279,2285,2292,2299,2304,2312,2318,2325,2330,2335,2341,2347,2354,2360,2363,2368,2373,2378,2384,2390,2395,2400,2406,2412,2419,2423,2426,2428,2431,2436,2439,2443,2450,2454,2458,2463,2467,2471,2477,2484,2487,2492,2495,2500,2506,2510,2515,2521,2527,2536,2544,2550,2556,2560,2565,2571,2577,2582,2588,2594,2601,2604,2610,2617,2622,2628,2635,2639,2642,2647,2654,2661,2665,2672,2679,2685,2690,2697,2703,2709,2714,2719,2726,2731,2736,2742,2747],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},96,44.9,{"date":185,"open":186,"high":20,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",44.13,-0.0153,-0.03,2198.113302,78,44.2392,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",44.635,44.67,44.05,44.4353,-0.4723,-1.05,4635.151983,110,44.4044,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.66,44.9076,0.1052,0.23,798.0503,51,44.756,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",44.59,44.97,44.8024,-0.5284,-1.17,919.491165,62,44.7866,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",45.31,45.35,45.3308,0.5386,1.2,587.340102,56,45.3142,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",44.92,44.51,44.7922,-0.2476,-0.55,2156.107611,74,44.6713,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",45.0398,-0.9603,-2.09,671.590908,105,45.0642,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",45.62,46.0001,0.1344,0.29,1768.100113,72,45.9195,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":220,"vwap":266},"2026-09-21",45.832,45.8657,1.526,3.44,344.754296,45.7278,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",44.145,44.3397,44.12,-0.1642,-0.37,664.003262,48,44.1634,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":201,"vwap":286},"2026-09-17",44.38,44.63,44.37,44.5039,0.9123,2.09,3842.119891,44.4874,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",43.66,43.58,43.5916,0.0337,0.08,731.399805,52,43.7048,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":220,"vwap":305},"2026-09-15",43.54,43.5579,43.52,-0.3351,-0.76,30684.865832,43.8855,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",43.84,44.2564,43.893,-1.2504,-2.77,29603.779455,123,44.164,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",45.06,45.1499,45.05,45.1434,0.5652,1.27,1613.7973,66,45.134,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":190,"vwap":335},"2026-09-10",44.7428,44.46,44.5782,-0.8812,-1.94,973.504678,44.7007,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",45.52,45.88,45.41,45.4594,-0.3974,-0.87,2487.800802,98,45.5804,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",45.915,46.115,45.8568,0.2412,0.53,898.993371,92,46.0024,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",44.93,45.65,45.6156,0.6508,1.45,3589.661773,95,45.4416,{"date":368,"open":369,"high":370,"low":20,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",44.7,44.9648,0.3979,0.89,3550.0637,91,44.7226,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":352,"percent_change":381,"volume":382,"transactions":210,"vwap":383},"2026-09-02",44.4699,44.5669,44.43,0.54,3225.507994,44.4903,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",44.44,44.2721,44.3257,0.1178,0.27,1095.8125,69,44.4045,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",44.19,44.2079,-0.0521,-0.12,520.178298,73,44.1578,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",44.79,44.2599,44.26,-0.2142,-0.48,1673.806336,87,44.3803,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":37,"volume":419,"transactions":420,"vwap":421},"2026-08-27",44.48,44.24,44.4742,0.3209,729.467888,68,44.3596,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":365,"vwap":430},"2026-08-26",44.23,44,44.1533,0.0809,0.18,1938.384057,44.0987,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",43.7944,44.0724,0.8785,2.03,1906.006,104,43.9622,{"date":441,"open":290,"high":290,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",43.1901,43.1939,-0.5632,-1.29,4812.502816,139,43.3815,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",43.945,43.7571,0.3543,0.82,706.980036,58,43.8704,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",43.17,43.4028,43.09,0.2356,0.55,2570.355854,75,43.2022,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":365,"vwap":476},"2026-08-19",43.28,43.14,43.1672,0.4708,1.1,3516.144507,43.2081,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",43.13,42.6964,-1.3978,-3.17,791.800183,86,42.8158,{"date":487,"open":488,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",44.4,44.575,44.0942,0.2483,0.57,1926.488616,76,44.4216,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",43.9,43.775,43.8459,-0.1842,-0.42,885.486413,50,43.9046,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",43.75,44.09,44.0301,0.3715,0.85,5095.785686,114,43.9762,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":374,"vwap":524},"2026-08-12",43.713,43.8799,43.6586,0.7929,1.85,2840.078205,43.7744,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":131,"volume":532,"transactions":484,"vwap":533},"2026-08-11",42.92,42.95,42.8,42.8657,0.3307,2289.9534,42.9145,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":392,"vwap":542},"2026-08-10",42.485,42.66,42.535,-0.2537,-0.59,1697.297462,42.5729,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",42.68,42.7887,42.67,0.2571,0.6,2041.330743,93,42.6787,{"date":554,"open":537,"high":537,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",42.43,42.5316,-0.1938,-0.45,3538.2318,64,42.5673,{"date":563,"open":564,"high":565,"low":545,"close":566,"change":501,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",42.86,42.89,42.725384,-0.43,3514.058043,90,42.8351,{"date":572,"open":573,"high":471,"low":538,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",42.62,42.9096,1.3563,3.26,6048.628918,100,42.8384,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":560,"vwap":587},"2026-08-03",41.06,41.5533,0.4467,1.09,2195.404844,41.3343,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",41.04,41.2678,41.1066,0.282,0.69,1256.129777,63,41.2547,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",39.9,40.92,40.8246,1.9581,5.04,8400.259777,165,40.665,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",39.5,39.85,38.835,38.8665,-1.2663,-3.16,10094.436129,118,39.2272,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":190,"vwap":627},"2026-07-28",40.24,40.0893,40.1328,-0.8984,-2.19,1750.727248,40.1521,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":399,"volume":634,"transactions":295,"vwap":635},"2026-07-27",40.9,41.0312,40.685,-0.0474,1163.056736,40.809,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":420,"vwap":644},"2026-07-24",41.41,41.5,41.0786,-0.6814,-1.63,19214.2968,41.4877,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",42.095,41.5495,41.76,-0.3985,-0.95,2748.1841,80,41.8024,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":502,"volume":661,"transactions":560,"vwap":662},"2026-07-22",41.79,42.29,42.1585,-0.1768,1742.359542,42.1671,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":653,"vwap":672},"2026-07-21",41.99,42.38,41.92,42.3353,1.6888,4.15,2813.3881,42.2356,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":678,"percent_change":540,"volume":679,"transactions":680,"vwap":681},"2026-07-20",40.945,40.98,40.6465,-0.2421,12835.583246,84,40.7066,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-17",40.765,41.33,40.6901,40.8886,-0.3088,-0.75,5749.064628,154,40.9547,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":365,"vwap":702},"2026-07-16",41.45,41.635,41.07,41.1974,-1.1226,-2.65,15070.792006,41.2643,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":540,"volume":709,"transactions":345,"vwap":710},"2026-07-15",42.576,41.86,42.32,-0.25,15239.525381,42.142,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":466,"vwap":718},"2026-07-14",42.63,42.57,0.5364,1.28,1378.979371,42.5378,{"date":720,"open":666,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",43.21,42.02,42.0336,-1.6544,-3.79,9361.749082,128,42.3973,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",43.45,43.8,43.31,43.688,0.271,0.62,4000,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",43.46,43.225,43.417,0.121,0.28,1600,{"date":747,"open":564,"high":748,"low":749,"close":748,"change":750,"percent_change":744,"volume":751,"transactions":9,"vwap":748},"2026-07-08",43.296,42.71,0.123,8600,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",43.82,43.07,43.173,-1.597,-3.57,14800,{"date":761,"open":380,"high":762,"low":380,"close":763,"change":323,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-06",44.866,44.77,2.92,3100,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":71,"volume":772,"transactions":9,"vwap":770},"2026-07-02",44.16,43.080002,43.5,-0.473,7900,{"date":774,"open":281,"high":281,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",43.95,43.973,-1.276,-2.82,5800,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":512,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",44.47,45.3,45.249,1.91,9200,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-29",44.35,44.399,43.96,0.009,0.02,15200,{"date":796,"open":424,"high":797,"low":798,"close":799,"change":800,"percent_change":642,"volume":801,"transactions":9,"vwap":799},"2026-06-26",44.795,43.99,44.39,-0.737,6900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":454,"volume":808,"transactions":9,"vwap":806},"2026-06-25",45.85,45.055,45.127,0.367,4700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-24",44.6,44.95,44.27,44.76,0.1,0.22,4600,{"date":819,"open":799,"high":820,"low":799,"close":205,"change":700,"percent_change":821,"volume":822,"transactions":9,"vwap":205},"2026-06-23",45.28,-5.6,14700,{"date":824,"open":825,"high":24,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",44.99,47.31,0.184,0.39,50000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",46.945,47.181,46.89,47.126,1.573,3.45,4400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":208,"volume":846,"transactions":9,"vwap":844},"2026-06-17",46.12,46.525,45.532,45.553,0.105,6600,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",46.2,46.34,45.448,-0.529,-1.15,5000,{"date":856,"open":360,"high":857,"low":360,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",46,45.977,1.572,3.54,3700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":549,"volume":861,"transactions":9,"vwap":867},"2026-06-12",44.305,44.65,44.11,44.405,0.263,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":838,"transactions":9,"vwap":873},"2026-06-11",42.55,44.195,44.142,2.047,4.86,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",42.785,42.080002,42.095001,-1.017,-2.36,7600,{"date":885,"open":886,"high":308,"low":887,"close":888,"change":889,"percent_change":793,"volume":890,"transactions":9,"vwap":888},"2026-06-09",43.825,41.89,43.112,0.007,9600,{"date":892,"open":893,"high":894,"low":895,"close":893,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":893},"2026-06-08",43.105,43.191,43,0.833,1.97,4300,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",43.89,42.17,42.272,-3.137,-6.91,12500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-04",45.0099983,45.54,44.61,45.409,-0.121,-0.27,5900,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":853,"volume":923,"transactions":9,"vwap":921},"2026-06-03",45.455,45.77,45.32,45.53,-0.53,8700,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":736,"volume":930,"transactions":9,"vwap":928},"2026-06-02",45.872,46.07,46.060001,0.284,5100,{"date":932,"open":920,"high":933,"low":920,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",45.995,45.776,1.016,2.27,10200,{"date":939,"open":940,"high":940,"low":941,"close":814,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":814},"2026-05-29",45.049999,44.645,-0.038,-0.08,8100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":146,"volume":952,"transactions":9,"vwap":950},"2026-05-28",44.28,44.89,44.095001,44.798,0.17,7200,{"date":954,"open":955,"high":955,"low":386,"close":956,"change":293,"percent_change":428,"volume":957,"transactions":9,"vwap":956},"2026-05-27",44.785,44.628,5500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",44.22,44.55,44.099998,44.548,1.698,3.96,5400,{"date":968,"open":755,"high":479,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-22",42.84,42.85,0.053,0.12,2100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":228,"volume":981,"transactions":9,"vwap":979},"2026-05-21",42.59,42.99,42.23,42.797,0.508,3800,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-20",41.83,42.34,42.289,0.923,2.23,11700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",41.14,41.42,41.056,41.366,-0.524,-1.25,2700,{"date":1000,"open":1001,"high":1001,"low":639,"close":887,"change":1002,"percent_change":111,"volume":1003,"transactions":9,"vwap":887},"2026-05-18",42.5,-0.003,3400,{"date":1005,"open":1006,"high":1006,"low":649,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",42.14,41.893,-1.721,-3.95,57600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":966,"transactions":9,"vwap":1016},"2026-05-14",43.4,43.73,43.39,43.614,0.523,1.21,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-13",42.6,43.2,43.091,0.631,1.49,7500,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1003,"transactions":9,"vwap":1031},"2026-05-12",43.29,42.099998,42.46,-1.675,-3.8,{"date":1035,"open":407,"high":813,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-11",43.36,44.135,-0.265,-0.6,29200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":488,"change":81,"percent_change":1045,"volume":1046,"transactions":9,"vwap":488},"2026-05-08",43.91,44.41,3.11,29000,{"date":1048,"open":1049,"high":1050,"low":895,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-07",43.15,43.63,43.060001,-0.812,-1.85,75700,{"date":1056,"open":1036,"high":1043,"low":1036,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-06",43.872,1.402,3.3,20100,{"date":1062,"open":1063,"high":545,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":952,"transactions":9,"vwap":1064},"2026-05-05",42.049999,42.47,1.125,2.72,{"date":1068,"open":657,"high":657,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":861,"transactions":9,"vwap":1070},"2026-05-04",41.2,41.345,-0.09,-0.22,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",41.69,41.7,41.435,0.006,0.01,2000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-30",41.029999,41.429,40.79,0.938,2.32,4500,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",40.56,40.6,40.491,-0.073,-0.18,2200,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-28",39.64,40.565,40.564,-0.459,-1.12,3300,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1095,"volume":1111,"transactions":9,"vwap":1109},"2026-04-27",40.51,41.21,41.022999,-0.075,5300,{"date":1113,"open":630,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-24",41.29,40.71,41.098,0.901,2.24,16300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":333,"volume":1127,"transactions":9,"vwap":1125},"2026-04-23",40.625,40.68,40.143,40.197,-0.794,22300,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-22",40.49,41.049999,39.969,40.991,1.137,2.85,14200,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-21",40.405,39.84,39.854,-0.308,-0.77,3000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1104,"transactions":9,"vwap":1150},"2026-04-20",40.145,40.22,40.107,40.162,-0.444,-1.09,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",40.029999,40.97,40.606,1.106,2.8,19000,{"date":1162,"open":1163,"high":147,"low":610,"close":610,"change":1164,"percent_change":1072,"volume":1165,"transactions":9,"vwap":610},"2026-04-16",39.7,-0.089,9000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":943,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",39.51,39.699,39.38,39.589,-0.033,8900,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-14",39.31,39.645,39.26,39.622,0.753,1.94,10300,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":323,"volume":745,"transactions":9,"vwap":1187},"2026-04-13",38.22,38.885,38.869,0.489,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-10",38.47,39.02,38.36,38.38,0.26,0.68,7100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":567,"percent_change":1103,"volume":906,"transactions":9,"vwap":1203},"2026-04-09",38.049999,38.24,37.865,38.12,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-08",38.4,38.63,38.11,38.55,2.362,6.53,27600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":51,"volume":1219,"transactions":9,"vwap":1216},"2026-04-07",35.921,36.188,35.65,0.178,6100,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":353,"percent_change":1025,"volume":1111,"transactions":9,"vwap":1223},"2026-04-06",35.71,36.0099983,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":1230,"volume":981,"transactions":9,"vwap":1228},"2026-04-02",34.64,35.66,35.48,-0.348,-0.97,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":923,"transactions":9,"vwap":1236},"2026-04-01",35.67,36.179,35.64,35.828,0.457,1.29,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-31",34.24,35.38,35.371,1.341,3.94,11600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-30",34.476,34.526,33.96,34.029999,-0.637,-1.84,9300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-27",34.82,34.87,34.48,34.667,-0.283,-0.81,13400,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1269,"change":997,"percent_change":1270,"volume":898,"transactions":9,"vwap":1269},"2026-03-26",35.52,35.53,34.95,-3.45,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":915,"transactions":9,"vwap":1276},"2026-03-25",36.21,36.438,36.16,36.2,0.42,1.17,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":409,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-24",35.45,35.882,35.78,-1.32,17800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":87,"volume":1293,"transactions":9,"vwap":1291},"2026-03-23",35.99,36.435,35.79,36.26,1.183,8800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-20",35.54,35.92,35,35.077,-1.116,-3.08,11200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":399,"volume":1309,"transactions":9,"vwap":1306},"2026-03-19",35.41,36.193,35.31,-0.042,23800,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-18",36.715,36.79,36.235,-0.535,-1.45,132300,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":151,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-17",35.11,38.88,36.77,0.96,11400,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-16",36.52,36.57,36.27,36.42,0.8,2.25,7700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-13",36.295,35.62,-0.14,-0.39,5200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",36.214,36.275,35.72,35.76,-1.22,-3.3,17700,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":793,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-11",36.842,37.27,36.84,36.98,0.05,10900,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-10",37.040001,37.55,36.72,36.96,0.15,0.41,53800,{"date":1368,"open":1283,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-09",36.93,35.472,36.81,0.61,1.69,6800,{"date":1376,"open":1377,"high":1378,"low":1288,"close":1276,"change":1379,"percent_change":1380,"volume":751,"transactions":9,"vwap":1276},"2026-03-06",36.35,36.475,-0.78,-2.11,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1355,"change":1143,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1355},"2026-03-05",37.29,37.44,36.465,-2.04,17500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-04",37.2,38.33,37.049999,37.75,0.79,2.14,264300,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1363,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1363},"2026-03-03",37.5,36.12,-2.05,-5.26,140100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-02",38.94,39.21,38.57,39.0099983,-0.67,-1.69,29600,{"date":1414,"open":611,"high":611,"low":1415,"close":1416,"change":399,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-27",39.34,39.68,-0.3,106500,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":399,"percent_change":1417,"volume":1425,"transactions":9,"vwap":1424},"2026-02-26",40.12,40.165,39.405,39.8,16100,{"date":1427,"open":1428,"high":1428,"low":611,"close":1429,"change":1430,"percent_change":744,"volume":801,"transactions":9,"vwap":1429},"2026-02-25",40.4,39.92,0.11,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":372,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-02-24",39.425,39.94,39.81,2.29,8200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-23",39.09,39.32,38.83,38.92,-0.445,-1.13,14900,{"date":1448,"open":1194,"high":1449,"low":1194,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-20",39.365,1.032,2.69,16900,{"date":1454,"open":1209,"high":1209,"low":1455,"close":1456,"change":1457,"percent_change":540,"volume":1458,"transactions":9,"vwap":1456},"2026-02-19",38.0099983,38.333,-0.226,10400,{"date":1460,"open":1461,"high":1442,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-18",38.37,38.304,38.559,0.129,0.34,6300,{"date":1468,"open":1185,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-17",38.5,37.98,38.43,-0.16,-0.41,9100,{"date":1476,"open":1191,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1465,"volume":1481,"transactions":9,"vwap":1479},"2026-02-13",38.66,38.175,38.59,0.13,19300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-12",39.24,39.46,38.29,38.46,-0.35,-0.9,77500,{"date":1492,"open":1493,"high":1494,"low":1193,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-11",38.565,38.81,0.71,1.86,13200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-10",38.158,38.2,37.882,38.099998,0.025,0.07,124400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-09",37.54,38.16,37.48,38.075001,0.405,1.08,94100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",37.14,37.737,37.12,37.67,1.095,2.99,15100,{"date":1526,"open":1527,"high":1527,"low":1291,"close":1528,"change":1262,"percent_change":1143,"volume":1529,"transactions":9,"vwap":1528},"2026-02-05",36.85,36.575,21300,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1285,"transactions":9,"vwap":1534},"2026-02-04",37.65,36.65,36.858,-0.595,-1.59,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-03",37.82,37.13,37.453,0.308,0.83,28500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-02",36.38,37.25,36.22,37.145,0.461,1.26,24600,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":445,"volume":937,"transactions":9,"vwap":1558},"2026-01-30",37.09,36.64,36.684,-0.481,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-29",37.53,37.56,36.685,37.165,-0.19,-0.51,23200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1430,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-28",37.345,37.43,37.16,37.355,0.3,35700,{"date":1578,"open":1579,"high":1579,"low":1369,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-27",37.33,37.245,0.786,2.16,55600,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-26",36.44,36.6,36.3,36.459,0.183,0.5,45100,{"date":1594,"open":1595,"high":1596,"low":1283,"close":1597,"change":151,"percent_change":1598,"volume":1197,"transactions":9,"vwap":1597},"2026-01-23",35.93,36.29,36.276,0.97,{"date":1600,"open":1601,"high":1223,"low":1602,"close":1603,"change":1604,"percent_change":131,"volume":1605,"transactions":9,"vwap":1603},"2026-01-22",35.97,35.778,35.926,0.279,12300,{"date":1607,"open":1608,"high":1283,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":801,"transactions":9,"vwap":1610},"2026-01-21",35.56,35.36,35.647,0.588,1.68,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-20",35.3,35.4,34.99,35.058998,-0.782,-2.18,31500,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":943,"volume":1474,"transactions":9,"vwap":1627},"2026-01-16",35.98,36.060001,35.69,35.841,-0.029,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1060,"transactions":9,"vwap":1633},"2026-01-15",35.785,36.11,35.87,0.544,1.54,{"date":1637,"open":1638,"high":1609,"low":1639,"close":1640,"change":1641,"percent_change":141,"volume":1642,"transactions":9,"vwap":1640},"2026-01-14",35.33,35.25,35.326,0.113,6200,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":651,"volume":1649,"transactions":9,"vwap":1647},"2026-01-13",35.75,35.139,35.213,-0.337,19500,{"date":1651,"open":1652,"high":1608,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-12",35.13,35.55,0.323,0.92,23900,{"date":1658,"open":1617,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-09",35.32,34.88,35.227,0.203,0.58,140400,{"date":1666,"open":1667,"high":1638,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-08",35.16,34.78,35.023998,-0.177,-0.5,45700,{"date":1674,"open":1675,"high":1675,"low":1667,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",35.44,35.201,-0.257,-0.72,109100,{"date":1681,"open":1682,"high":1683,"low":1659,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-06",35.42,35.57,35.458,0.398,1.14,25400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":512,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",35.24,35.27,35.060001,0.296,211300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1698,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1698},"2026-01-02",34.57,34.764,34.5,0.524,1.53,91200,{"date":1704,"open":1705,"high":1241,"low":1705,"close":1241,"change":1706,"percent_change":1543,"volume":846,"transactions":9,"vwap":1241},"2025-12-31",33.91,0.281,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":817,"transactions":9,"vwap":1712},"2025-12-30",33.905,34.040001,32.2,33.959,-0.021,-0.06,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":208,"percent_change":1196,"volume":1721,"transactions":9,"vwap":1720},"2025-12-29",34.02,34.249,33.8,33.98,40500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":745,"transactions":9,"vwap":1727},"2025-12-26",33.685,33.77,33.669,33.75,0.055,0.16,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":126,"volume":1736,"transactions":9,"vwap":1734},"2025-12-24",33.53,33.72,33.695,0.135,191900,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-23",33.366,33.58,33.56,0.257,0.77,1500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1642,"transactions":9,"vwap":1749},"2025-12-22",33.38,33.23,33.303,0.143,0.43,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":744,"percent_change":512,"volume":1757,"transactions":9,"vwap":1756},"2025-12-19",33.099998,33.31,33.16,4800,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1302,"transactions":9,"vwap":1761},"2025-12-18",33.22,32.88,0.556,1.72,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":765,"transactions":9,"vwap":1767},"2025-12-17",32.8,32.324,-0.329,-1.01,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":199,"volume":1374,"transactions":9,"vwap":1775},"2025-12-16",32.66,32.76,32.61,32.653,-0.346,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1575,"volume":173,"transactions":9,"vwap":1780},"2025-12-15",33.060001,32.999,0.099,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-12",33.47,32.9,-0.599,-1.79,1100,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-11",33.505,33.499,-0.233,-0.69,1800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1751,"percent_change":1238,"volume":838,"transactions":9,"vwap":1801},"2025-12-10",33.4,33.81,33.3,33.732,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1662,"percent_change":1372,"volume":578,"transactions":9,"vwap":1804},"2025-12-09",33.302,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":793,"volume":973,"transactions":9,"vwap":1809},"2025-12-08",33.15,33.0099983,33.098999,0.005,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-05",33.09,33.28,32.85,33.094002,0.064,0.19,3200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":399,"volume":1096,"transactions":9,"vwap":1825},"2025-12-04",32.915,33.07,32.89,33.029999,-0.039,{"date":1828,"open":1829,"high":1830,"low":1785,"close":1831,"change":1832,"percent_change":390,"volume":898,"transactions":9,"vwap":1831},"2025-12-03",33,33.149,33.069,0.089,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":255,"volume":957,"transactions":9,"vwap":1836},"2025-12-02",32.92,32.98,0.096,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":786,"transactions":9,"vwap":1843},"2025-12-01",32.905,32.94,32.84,32.884,-0.095,-0.29,{"date":1847,"open":1785,"high":1848,"low":1785,"close":1848,"change":1750,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-28",32.979,0.44,700,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":1857,"volume":973,"transactions":9,"vwap":1855},"2025-11-26",32.708,32.912,32.836,0.531,1.64,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1861,"change":1862,"percent_change":428,"volume":1863,"transactions":9,"vwap":1861},"2025-11-25",31.975,32.305,0.059,600,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1868,"change":1869,"percent_change":1870,"volume":1080,"transactions":9,"vwap":1868},"2025-11-24",32.049999,32.25,32.246,0.244,0.76,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1364,"volume":998,"transactions":9,"vwap":1876},"2025-11-21",31.775,32.069,31.63,32.0019989,0.047,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1284,"volume":1884,"transactions":9,"vwap":1882},"2025-11-20",32.68,32.717,31.955,-0.429,1300,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1480,"volume":1892,"transactions":9,"vwap":1890},"2025-11-19",32.333,32.411,32.26,32.384,0.043,2900,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-11-18",32.115,32.398,32.341,-0.169,-0.52,1900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-17",32.713,32.75,32.46,32.51,-0.211,-0.64,5700,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":1915,"percent_change":381,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",32.598,32.895,32.721,0.176,2300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1104,"transactions":9,"vwap":1922},"2025-11-13",32.74,32.79,32.534,32.545,-0.389,-1.18,{"date":1926,"open":1927,"high":1928,"low":1835,"close":1929,"change":1930,"percent_change":1931,"volume":1795,"transactions":9,"vwap":1929},"2025-11-12",32.93,32.95,32.934,-0.127,-0.38,{"date":1933,"open":1754,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1071,"volume":745,"transactions":9,"vwap":1936},"2025-11-11",33.12,33.019001,33.061001,-0.031,{"date":1939,"open":1940,"high":1941,"low":1854,"close":1941,"change":1942,"percent_change":1943,"volume":1884,"transactions":9,"vwap":1941},"2025-11-10",32.945,33.091999,0.494,1.52,{"date":1945,"open":1946,"high":1912,"low":1946,"close":1912,"change":1338,"percent_change":567,"volume":1947,"transactions":9,"vwap":1912},"2025-11-07",32.433,1200,{"date":1949,"open":1779,"high":1779,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":765,"transactions":9,"vwap":1951},"2025-11-06",32.698,32.738,-0.527,-1.58,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-11-05",33.265,0.324,0.98,200,{"date":1961,"open":1829,"high":1813,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":998,"transactions":9,"vwap":1962},"2025-11-04",32.941,-0.729,-2.17,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-03",33.68,33.703,33.54,33.67,0.392,1.18,2400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1751,"volume":1744,"transactions":9,"vwap":1979},"2025-10-31",33.34,33.37,33.091,33.278,0.144,{"date":1982,"open":1807,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1892,"transactions":9,"vwap":1985},"2025-10-30",33.32,33.111,33.134,-0.194,-0.58,{"date":1989,"open":1990,"high":1969,"low":1991,"close":1991,"change":1992,"percent_change":549,"volume":1993,"transactions":9,"vwap":1991},"2025-10-29",33.49,33.328,0.198,10000,{"date":1995,"open":1996,"high":1997,"low":1829,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-10-28",33.015999,33.145,33.13,0.122,0.37,4100,{"date":2003,"open":2004,"high":2004,"low":1920,"close":2005,"change":2006,"percent_change":141,"volume":2007,"transactions":9,"vwap":2005},"2025-10-27",33.18,33.0079994,0.104,30300,{"date":2009,"open":2010,"high":1841,"low":1842,"close":2011,"change":2012,"percent_change":1870,"volume":1096,"transactions":9,"vwap":2011},"2025-10-24",32.91,32.904,0.249,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":1751,"volume":2019,"transactions":9,"vwap":2017},"2025-10-23",32.54,32.73,32.655,0.14,2500,{"date":2021,"open":2022,"high":1774,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":898,"transactions":9,"vwap":2024},"2025-10-22",32.5,32.29,32.515,-0.034,-0.1,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-21",32.67,32.99,32.549,-0.271,-0.83,3600,{"date":2036,"open":2037,"high":1785,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":998,"transactions":9,"vwap":2038},"2025-10-20",32.62,32.82,0.365,1.12,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":828,"volume":1900,"transactions":9,"vwap":2046},"2025-10-17",32.36,32.485,32.31,32.455,0.125,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2050,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2050},"2025-10-16",32.33,32.47,32.255,0.191,0.59,12700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2060,"change":2061,"percent_change":2062,"volume":1947,"transactions":9,"vwap":2060},"2025-10-15",32.145,32.22,32.139,0.455,1.44,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-10-14",31.91,31.684,-0.341,-1.06,1400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1086,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-10-13",32.036999,31.97,32.025002,3.02,179900,{"date":2078,"open":2079,"high":2080,"low":25,"close":25,"change":2081,"percent_change":2082,"volume":1374,"transactions":9,"vwap":25},"2025-10-10",32.080002,32.12,-0.928,-2.9,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":1908,"volume":1947,"transactions":9,"vwap":2087},"2025-10-09",32.078999,31.95,32.014999,-0.205,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2059,"change":2093,"percent_change":2094,"volume":998,"transactions":9,"vwap":2059},"2025-10-08",32,32.229,0.396,1.24,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":2099,"percent_change":2100,"volume":1947,"transactions":9,"vwap":2098},"2025-10-07",32.27,31.824,-0.316,-0.98,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":929,"percent_change":372,"volume":2107,"transactions":9,"vwap":2106},"2025-10-06",32.165,32.23,32.07,32.14,27100,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":131,"volume":1863,"transactions":9,"vwap":2112},"2025-10-03",31.75,31.89,31.856,0.246,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1567,"volume":1544,"transactions":9,"vwap":2118},"2025-10-02",31.785,31.529,31.61,-0.162,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1693,"percent_change":2126,"volume":973,"transactions":9,"vwap":2125},"2025-10-01",31.69,31.83,31.621,31.772,0.94,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":106,"percent_change":1818,"volume":1973,"transactions":9,"vwap":2131},"2025-09-30",31.375,31.53,31.476,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":353,"volume":2107,"transactions":9,"vwap":2136},"2025-09-29",31.505,31.67,31.416,0.166,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2141,"change":2143,"percent_change":273,"volume":1744,"transactions":9,"vwap":2141},"2025-09-26",31.214,31.25,31.14,-0.117,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":745,"transactions":9,"vwap":2147},"2025-09-25",31.362,31.367,31.27,-0.234,-0.74,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2154},"2025-09-24",31.58,31.601,31.52,-0.254,-0.8,10600,{"date":2160,"open":2123,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":744,"volume":998,"transactions":9,"vwap":2163},"2025-09-23",31.93,31.73,31.855,0.09,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":972,"percent_change":146,"volume":1144,"transactions":9,"vwap":2169},"2025-09-22",31.48,31.8,31.765,{"date":2171,"open":2172,"high":2135,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":1892,"transactions":9,"vwap":2174},"2025-09-19",31.563,31.54,31.645,-0.035,-0.11,{"date":2178,"open":1875,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1642,"transactions":9,"vwap":2181},"2025-09-18",31.72,31.47,31.68,0.067,0.21,{"date":2185,"open":2186,"high":2181,"low":2173,"close":2187,"change":2188,"percent_change":1729,"volume":1819,"transactions":9,"vwap":2187},"2025-09-17",31.643,31.613,0.049,{"date":2190,"open":2118,"high":2118,"low":2191,"close":2192,"change":2193,"percent_change":2126,"volume":1744,"transactions":9,"vwap":2192},"2025-09-16",31.45,31.564,0.295,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2000,"volume":2201,"transactions":9,"vwap":2199},"2025-09-15",31.21,31.34,31.152,31.269,0.116,6400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":111,"volume":745,"transactions":9,"vwap":2207},"2025-09-12",31.11,31.16,31.09,31.153,-0.002,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":136,"volume":2001,"transactions":9,"vwap":2213},"2025-09-11",31.37,31.08,31.155,0.204,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":2221,"volume":854,"transactions":9,"vwap":2219},"2025-09-10",30.72,31.073,30.951,0.411,1.35,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":146,"volume":1819,"transactions":9,"vwap":2226},"2025-09-09",30.79,30.49,30.54,0.115,{"date":2229,"open":2230,"high":2231,"low":2230,"close":2231,"change":1992,"percent_change":136,"volume":1916,"transactions":9,"vwap":2231},"2025-09-08",30.23,30.425,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":944,"transactions":9,"vwap":2237},"2025-09-05",30.31,30.409,30.11,30.227,0.189,0.63,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":353,"volume":2245,"transactions":9,"vwap":2243},"2025-09-04",29.71,30.038,0.158,1700,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":2251,"percent_change":2252,"volume":2019,"transactions":9,"vwap":2250},"2025-09-03",29.87,29.89,29.88,0.151,0.51,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":689,"volume":1892,"transactions":9,"vwap":2256},"2025-09-02",29.621,29.729,29.561,-0.224,{"date":2260,"open":2236,"high":2236,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2034,"transactions":9,"vwap":2262},"2025-08-29",29.92,29.953,-0.467,-1.54,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":1480,"percent_change":1751,"volume":1973,"transactions":9,"vwap":2268},"2025-08-28",30.29,30.42,{"date":2270,"open":2271,"high":2267,"low":2272,"close":2267,"change":1480,"percent_change":1751,"volume":854,"transactions":9,"vwap":2267},"2025-08-27",30.059999,30.02,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2026,"percent_change":2278,"volume":898,"transactions":9,"vwap":2277},"2025-08-26",30.12,30.264,30.16,-0.33,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":399,"percent_change":1339,"volume":1340,"transactions":9,"vwap":2284},"2025-08-25",30.37,30.435,30.24,30.26,{"date":2286,"open":2272,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2034,"transactions":9,"vwap":2289},"2025-08-22",30.4,30.01,30.38,0.52,1.74,{"date":2293,"open":2261,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":1642,"transactions":9,"vwap":2296},"2025-08-21",29.949,29.74,29.86,-0.05,-0.17,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":2026,"percent_change":2278,"volume":2303,"transactions":9,"vwap":2302},"2025-08-20",29.72,29.91,2600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2288,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2288},"2025-08-19",30.22,30.25,29.96,-0.291,-0.96,17200,{"date":2313,"open":2267,"high":2314,"low":2283,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-08-18",30.301,0.061,0.2,9500,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2283,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2283},"2025-08-15",30.35,30.191,-0.013,-0.04,500,{"date":2326,"open":2283,"high":2327,"low":2283,"close":2327,"change":2328,"percent_change":1671,"volume":2329,"transactions":9,"vwap":2327},"2025-08-14",30.253,-0.152,221000,{"date":2331,"open":2332,"high":2332,"low":2234,"close":2333,"change":2334,"percent_change":399,"volume":808,"transactions":9,"vwap":2333},"2025-08-13",30.53,30.405,-0.037,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2339,"change":2340,"percent_change":1394,"volume":173,"transactions":9,"vwap":2339},"2025-08-12",30.27,30.5,30.442,0.24,{"date":2342,"open":2343,"high":2320,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":745,"transactions":9,"vwap":2344},"2025-08-11",30.19,30.202,-0.061,-0.2,{"date":2348,"open":2337,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-08",30.33,30.263,-0.207,-0.68,3500,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":51,"percent_change":2359,"volume":2324,"transactions":9,"vwap":2358},"2025-08-07",30.56,30.41,30.47,1.63,{"date":2361,"open":2249,"high":2271,"low":2249,"close":2362,"change":1891,"percent_change":2018,"volume":173,"transactions":9,"vwap":2362},"2025-08-06",29.98,{"date":2364,"open":2308,"high":2271,"low":2365,"close":2366,"change":2367,"percent_change":1338,"volume":1863,"transactions":9,"vwap":2366},"2025-08-05",29.84,29.937,-0.043,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2362,"change":2372,"percent_change":1196,"volume":2324,"transactions":9,"vwap":2362},"2025-08-04",29.93,30.030001,0.202,{"date":2374,"open":2375,"high":2376,"low":2375,"close":2376,"change":2346,"percent_change":1410,"volume":2377,"transactions":9,"vwap":2376},"2025-08-01",29.7,29.778,300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2334,"percent_change":399,"volume":1003,"transactions":9,"vwap":2383},"2025-07-31",30,30.13,29,29.978,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":913,"percent_change":2389,"volume":2019,"transactions":9,"vwap":2388},"2025-07-30",30.040001,30.2,30.014999,-0.4,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":578,"transactions":9,"vwap":2392},"2025-07-29",30.136,0.139,0.46,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":1103,"volume":1863,"transactions":9,"vwap":2398},"2025-07-28",29.977,29.997,-0.339,{"date":2401,"open":2281,"high":2226,"low":2402,"close":2403,"change":1781,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-25",30.17,30.336,0.33,21800,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1987,"volume":2069,"transactions":9,"vwap":2410},"2025-07-24",30.248,30.21,30.237,-0.176,{"date":2413,"open":2414,"high":2358,"low":2415,"close":2416,"change":2417,"percent_change":2221,"volume":2418,"transactions":9,"vwap":2416},"2025-07-23",30.28,30.214,30.413,0.404,4900,{"date":2420,"open":2296,"high":2421,"low":2296,"close":2421,"change":2422,"percent_change":303,"volume":1959,"transactions":9,"vwap":2421},"2025-07-22",30.0090008,-0.231,{"date":2424,"open":2425,"high":2425,"low":2283,"close":2283,"change":972,"percent_change":126,"volume":2377,"transactions":9,"vwap":2283},"2025-07-21",30.34,{"date":2427,"open":2409,"high":2306,"low":2275,"close":2275,"change":2067,"percent_change":1103,"volume":915,"transactions":9,"vwap":2275},"2025-07-18",{"date":2429,"open":2425,"high":2430,"low":2425,"close":2430,"change":2227,"percent_change":146,"volume":966,"transactions":9,"vwap":2430},"2025-07-17",30.461,{"date":2432,"open":2230,"high":2433,"low":2402,"close":2433,"change":2434,"percent_change":1277,"volume":2435,"transactions":9,"vwap":2433},"2025-07-16",30.346,0.128,800,{"date":2437,"open":2387,"high":2230,"low":2387,"close":2438,"change":2244,"percent_change":353,"volume":2377,"transactions":9,"vwap":2438},"2025-07-15",30.218,{"date":2440,"open":2288,"high":2275,"low":2441,"close":2271,"change":2175,"percent_change":399,"volume":2442,"transactions":9,"vwap":2271},"2025-07-14",29.97,8000,{"date":2444,"open":2445,"high":2283,"low":2446,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-11",30.15,30.094999,-0.221,-0.73,3900,{"date":2451,"open":2281,"high":2289,"low":2452,"close":2453,"change":2025,"percent_change":2176,"volume":1947,"transactions":9,"vwap":2453},"2025-07-10",30.265,30.316,{"date":2455,"open":2289,"high":2287,"low":2320,"close":2320,"change":2456,"percent_change":2457,"volume":2069,"transactions":9,"vwap":2320},"2025-07-09",0.108,0.36,{"date":2459,"open":2409,"high":2307,"low":2277,"close":2460,"change":2461,"percent_change":2462,"volume":923,"transactions":9,"vwap":2460},"2025-07-08",30.242,0.211,0.7,{"date":2464,"open":2234,"high":2234,"low":2261,"close":2465,"change":1102,"percent_change":2466,"volume":1136,"transactions":9,"vwap":2465},"2025-07-07",30.031,-1.51,{"date":2468,"open":2320,"high":2469,"low":2320,"close":2225,"change":2470,"percent_change":815,"volume":998,"transactions":9,"vwap":2225},"2025-07-03",30.668,0.031,{"date":2472,"open":2306,"high":2473,"low":2474,"close":2475,"change":2251,"percent_change":1591,"volume":2476,"transactions":9,"vwap":2475},"2025-07-02",30.535,30.18,30.459,236200,{"date":2478,"open":2289,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":972,"volume":2483,"transactions":9,"vwap":2481},"2025-07-01",30.39,30.169,30.308,0.035,249800,{"date":2485,"open":2283,"high":2486,"low":2283,"close":2486,"change":2018,"percent_change":2394,"volume":1959,"transactions":9,"vwap":2486},"2025-06-30",30.273,{"date":2488,"open":2489,"high":2489,"low":2275,"close":2490,"change":2491,"percent_change":1472,"volume":1850,"transactions":9,"vwap":2490},"2025-06-27",30.164,30.133,-0.047,{"date":2493,"open":2494,"high":2474,"low":2380,"close":2474,"change":816,"percent_change":37,"volume":1144,"transactions":9,"vwap":2474},"2025-06-26",30.07,{"date":2496,"open":2497,"high":2498,"low":2365,"close":2308,"change":2499,"percent_change":744,"volume":745,"transactions":9,"vwap":2308},"2025-06-25",29.9,29.99,0.085,{"date":2501,"open":2502,"high":2370,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1900,"transactions":9,"vwap":2503},"2025-06-24",29.641,29.875,0.788,2.71,{"date":2507,"open":2508,"high":2508,"low":2508,"close":2508,"change":2509,"percent_change":1849,"volume":578,"transactions":9,"vwap":2508},"2025-06-23",29.087,0.127,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2513,"change":2514,"percent_change":1071,"volume":1795,"transactions":9,"vwap":2513},"2025-06-20",29.17,28.96,-0.026,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":1818,"volume":1900,"transactions":9,"vwap":2519},"2025-06-18",29.12,28.952,28.986,0.056,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":2526,"volume":2324,"transactions":9,"vwap":2524},"2025-06-17",29.084999,28.93,-0.359,-1.23,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-16",29.25,29.63,29.23,29.289,0.497,1.73,7000,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":1151,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-13",28.98,28.99,28.76,28.792,-1.52,900,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":792,"percent_change":2549,"volume":2543,"transactions":9,"vwap":2548},"2025-06-12",29.18,29.243,29.236,0.03,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":1079,"volume":2435,"transactions":9,"vwap":2554},"2025-06-11",29.31,29.223,29.227,0.004,{"date":2557,"open":2558,"high":2553,"low":2558,"close":2553,"change":2559,"percent_change":58,"volume":1959,"transactions":9,"vwap":2553},"2025-06-10",29.13,0.343,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":1915,"percent_change":1372,"volume":2543,"transactions":9,"vwap":2564},"2025-06-09",28.909,28.835,28.88,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":1196,"volume":2435,"transactions":9,"vwap":2568},"2025-06-06",28.58,28.704,28.56,0.194,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2499,"percent_change":1575,"volume":2543,"transactions":9,"vwap":2576},"2025-06-05",28.54,28.69,28.49,28.51,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2580,"change":2581,"percent_change":2040,"volume":2377,"transactions":9,"vwap":2580},"2025-06-04",28.44,28.425,0.315,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2297,"percent_change":1095,"volume":2245,"transactions":9,"vwap":2587},"2025-06-03",28.076,28.173,28.030001,28.11,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":454,"volume":2593,"transactions":9,"vwap":2591},"2025-06-02",27.98,28.16,0.229,400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":2600,"volume":1947,"transactions":9,"vwap":2597},"2025-05-30",27.88,27.931,27.853,-0.241,-0.86,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2188,"percent_change":951,"volume":578,"transactions":9,"vwap":2603},"2025-05-29",28.172,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2324,"transactions":9,"vwap":2607},"2025-05-28",28.1,28.123,-0.091,-0.32,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":765,"transactions":9,"vwap":2614},"2025-05-27",28.12,28.24,28.214,0.132,0.47,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":2621,"percent_change":1465,"volume":2543,"transactions":9,"vwap":2620},"2025-05-23",27.67,28.082001,0.094,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2625,"change":2627,"percent_change":106,"volume":1863,"transactions":9,"vwap":2625},"2025-05-22",27.87,27.988,27.86,0.016,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":2633,"percent_change":2634,"volume":2543,"transactions":9,"vwap":2632},"2025-05-21",27.933,27.975,27.972,-0.041,-0.15,{"date":2636,"open":2637,"high":2638,"low":2626,"close":2638,"change":1164,"percent_change":2609,"volume":1819,"transactions":9,"vwap":2638},"2025-05-20",27.935,28.013,{"date":2640,"open":2632,"high":2641,"low":2632,"close":2641,"change":2322,"percent_change":2297,"volume":2435,"transactions":9,"vwap":2641},"2025-05-19",28.102,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2645,"change":2646,"percent_change":1472,"volume":1850,"transactions":9,"vwap":2645},"2025-05-16",28.059999,28.115,-0.046,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2616,"volume":1096,"transactions":9,"vwap":2652},"2025-05-15",28.23,28.255,28.155,28.161,0.131,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2586,"change":2659,"percent_change":2660,"volume":173,"transactions":9,"vwap":2586},"2025-05-14",28.031,28.040001,28.02,0.181,0.65,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2664,"change":744,"percent_change":88,"volume":1788,"transactions":9,"vwap":2664},"2025-05-13",27.752,27.849,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2670,"percent_change":2671,"volume":944,"transactions":9,"vwap":2668},"2025-05-12",27.3,27.569,26.075001,0.679,2.53,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2676,"change":2677,"percent_change":2678,"volume":2069,"transactions":9,"vwap":2676},"2025-05-09",26.996,27.01,26.89,0.283,1.06,{"date":2680,"open":2681,"high":2682,"low":2681,"close":2683,"change":2684,"percent_change":914,"volume":2019,"transactions":9,"vwap":2683},"2025-05-08",26.58,26.79,26.607,-0.071,{"date":2686,"open":2687,"high":2682,"low":2688,"close":2688,"change":1110,"percent_change":2689,"volume":2377,"transactions":9,"vwap":2688},"2025-05-07",26.74,26.678,-0.28,{"date":2691,"open":2692,"high":2682,"low":2693,"close":2694,"change":2695,"percent_change":2696,"volume":2069,"transactions":9,"vwap":2694},"2025-05-06",26.76,26.64,26.753,-0.125,-0.47,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":1356,"percent_change":1818,"volume":1795,"transactions":9,"vwap":2702},"2025-05-05",26.9,27.059999,26.81,26.878,{"date":2704,"open":2705,"high":2705,"low":2706,"close":2706,"change":2707,"percent_change":2708,"volume":1959,"transactions":9,"vwap":2706},"2025-05-02",26.91,26.828,0.547,2.08,{"date":2710,"open":2711,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":2457,"volume":1959,"transactions":9,"vwap":2712},"2025-05-01",26.33,26.281,0.095,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":2555,"percent_change":793,"volume":2069,"transactions":9,"vwap":2717},"2025-04-30",26.08,26.186,25.985,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1495,"volume":2435,"transactions":9,"vwap":2724},"2025-04-29",26.2,26.203,26.09,26.182,0.185,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":1877,"percent_change":428,"volume":1850,"transactions":9,"vwap":2730},"2025-04-28",25.87,26.030001,25.997,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2734,"change":2684,"percent_change":914,"volume":1959,"transactions":9,"vwap":2734},"2025-04-25",25.9,25.95,25.774,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2593,"transactions":9,"vwap":2739},"2025-04-24",25.89,26.021,0.407,1.59,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2745,"change":2746,"percent_change":88,"volume":2377,"transactions":9,"vwap":2745},"2025-04-23",25.81,25.614,0.258,{"date":179,"open":175,"high":2748,"low":175,"close":2749,"change":1693,"percent_change":1972,"volume":1104,"transactions":9,"vwap":2749},25.43,25.356]