[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMQQ":3,"homepage-market-summary":30,"stock-historical-EMQQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMQQ","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},"EMQQ The Emerging Markets Internet ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0873,1.246823,"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},30.505,30.54,30.5699,30.35,30.53,-0.025,-0.08,16713.510815,46.89,30,48514.265086528,3,2986,{"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":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},47,42436,15488966.271632,-16.7,"2025-04-22",[182,185,195,205,216,227,238,249,259,268,279,288,297,308,319,327,337,347,358,369,378,389,399,410,420,429,438,449,458,467,476,487,498,509,519,530,541,550,561,571,582,592,603,613,622,630,638,649,659,670,679,689,697,705,714,725,735,744,753,761,767,775,783,791,797,805,811,816,825,830,838,844,851,860,864,871,877,883,890,897,904,911,918,926,933,937,942,949,952,957,964,972,977,983,989,996,999,1004,1013,1021,1028,1035,1044,1053,1060,1067,1074,1080,1088,1093,1100,1106,1112,1117,1123,1129,1136,1144,1152,1161,1168,1174,1179,1184,1191,1199,1204,1210,1214,1221,1227,1232,1238,1246,1251,1257,1263,1269,1275,1281,1286,1292,1297,1304,1310,1314,1322,1327,1333,1340,1348,1356,1361,1370,1377,1385,1393,1401,1408,1414,1422,1429,1436,1442,1446,1455,1462,1469,1474,1480,1488,1496,1503,1511,1519,1527,1536,1544,1552,1558,1565,1572,1580,1588,1595,1599,1605,1611,1618,1624,1631,1637,1644,1650,1655,1661,1668,1676,1682,1687,1692,1698,1705,1710,1717,1724,1730,1736,1742,1747,1752,1759,1767,1775,1779,1785,1793,1800,1805,1808,1816,1823,1830,1838,1846,1854,1861,1867,1874,1880,1886,1893,1898,1904,1913,1921,1925,1931,1937,1943,1951,1958,1963,1968,1975,1983,1992,1999,2007,2015,2022,2028,2032,2040,2047,2054,2059,2065,2072,2078,2086,2093,2099,2107,2113,2119,2127,2134,2142,2148,2156,2163,2170,2178,2184,2191,2197,2203,2211,2215,2224,2230,2236,2243,2246,2252,2260,2265,2271,2277,2283,2289,2296,2301,2309,2315,2318,2324,2329,2335,2342,2349,2353,2358,2362,2366,2372,2378,2386,2394,2400,2406,2413,2419,2425,2431,2435,2440,2445,2452,2458,2465,2470,2475,2482,2489,2496,2500,2505,2510,2515,2521,2528,2533,2537,2542,2548,2553,2560,2566,2572,2579,2584,2590,2594,2599,2604,2608,2610,2617,2624,2630,2637,2642,2647,2652,2656,2662,2667,2672,2679,2685,2692,2696,2701],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},284,30.4642,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",30.76,30.87,30.34,-0.27,-0.88,30451.378105,331,30.5971,{"date":196,"open":188,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",30.9,30.67,30.8,-0.03,-0.1,62727.044362,625,30.7974,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.86,30.861,30.65,30.83,-0.21,-0.68,40224.59155,420,30.7784,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",31.06,31.2445,30.93,31.04,-0.2681,-0.86,41589.265931,489,31.0746,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",31.31,31.39,31.1901,31.3081,0.0681,0.22,24644.159,335,31.3038,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",31.52,31.57,31.23,31.24,-0.57,-1.79,21379.982957,261,31.3789,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",32.07,31.8,31.81,-0.6,-1.85,16316.2758,237,31.8605,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":122,"percent_change":132,"volume":265,"transactions":266,"vwap":267},"2026-09-22",32.5,32.63,32.23,32.41,22576.214752,276,32.3566,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",31.92,32.195,31.79,32.16,0.57,1.8,23289.515956,327,32.0301,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",31.63,31.73,31.59,0,67905.372111,330,31.6461,{"date":289,"open":290,"high":290,"low":291,"close":283,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",31.85,31.5873,0.0219,0.07,28582.489668,310,31.6634,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",31.69,31.7699,31.445,31.5681,-0.2936,-0.92,21490.918615,307,31.6581,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",32.19,32.26,31.86,31.8617,-0.4883,-1.51,66969.144165,392,31.952,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":293,"percent_change":234,"volume":324,"transactions":325,"vwap":326},"2026-09-14",32.1,32.545,32.35,21243.42848,299,32.3233,{"date":328,"open":329,"high":330,"low":311,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",32.51,32.57,32.28,0.11,0.34,42399.866665,490,32.3443,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":190,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",32.12,32.37,32.11,32.17,-0.83,43458.559475,510,32.2497,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",32.94,32.96,32.42,32.44,-0.76,-2.29,51453.245831,614,32.5678,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",33.41,33.42,33.17,33.2,-0.56,-1.66,34022.116969,378,33.2931,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":234,"percent_change":137,"volume":375,"transactions":376,"vwap":377},"2026-09-04",33.82,33.875,33.7401,33.76,29830.710379,351,33.8073,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",33.625,33.65,33.3951,33.54,-0.16,-0.47,32798.074723,411,33.5633,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":59,"volume":396,"transactions":397,"vwap":398},"2026-09-02",33.5,33.745,33.465,33.7,0.3979,36539.457261,290,33.6488,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",33.3,33.63,33.27,33.3021,-0.2479,-0.74,32368.50571,348,33.4488,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",33.95,33.535,33.55,-0.4,-1.18,16633.107339,317,33.6623,{"date":421,"open":422,"high":423,"low":371,"close":412,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",34.01,34.1201,0.1758,0.52,116683.06922,628,33.9578,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":266,"vwap":437},"2026-08-27",33.98,33.64,33.7742,-0.2758,-0.81,17079.430577,33.8147,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",34.29,34.365,34.04,34.05,-0.39,-1.13,49454.123239,410,34.2015,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",33.9,34.44,0.51,1.5,64868.504482,781,34.1571,{"date":459,"open":460,"high":461,"low":371,"close":462,"change":463,"percent_change":343,"volume":464,"transactions":465,"vwap":466},"2026-08-24",33.92,34.07,33.93,-0.2828,32111.032946,413,33.9748,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":306,"vwap":475},"2026-08-21",34.36,34.425,34.2128,0.0628,0.18,30568.648879,34.2868,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",34.14,34.175,33.89,34.15,-0.2283,-0.66,37218.473469,329,34.0804,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",33.87,34.38,33.83,34.3783,0.7183,2.13,35052.1399,468,34.1908,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",33.71,33.84,33.645,33.66,-0.3708,-1.09,14107.716796,209,33.7262,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",34.33,33.99,34.0308,-0.2092,-0.61,18681.830173,272,34.0606,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",34.35,34.43,34.1701,34.24,0.1314,0.39,24193.293658,253,34.268,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",34.41,34.42,34,34.1086,-0.3814,-1.11,46061.85718,370,34.2311,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":483,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",34.9,34.4201,34.49,-1.88,21076.113801,282,34.5686,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",35.07,35.245,35.04,35.15,0.1452,0.41,28353.5869,232,35.093,{"date":562,"open":563,"high":564,"low":563,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",34.78,35.02,35.0048,0.2398,0.69,26009.304887,313,34.9608,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",34.8,34.91,34.69,34.765,0.09,0.26,15029.098669,256,34.7954,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",34.79,34.52,34.675,-0.245,-0.7,18616.0973,286,34.6545,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",35.19,35.21,34.89,34.92,-0.205,-0.58,46346.089334,394,34.997,{"date":604,"open":605,"high":595,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",34.95,34.93,35.125,0.2479,0.71,92378.005529,482,35.1362,{"date":614,"open":615,"high":597,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":496,"vwap":621},"2026-08-03",34.72,34.71,34.8771,0.4971,1.45,37979.869042,34.8316,{"date":623,"open":624,"high":490,"low":625,"close":490,"change":626,"percent_change":627,"volume":628,"transactions":408,"vwap":629},"2026-07-31",34.19,34.03,0.36,1.06,25364.636923,34.2366,{"date":631,"open":500,"high":632,"low":633,"close":634,"change":127,"percent_change":59,"volume":635,"transactions":636,"vwap":637},"2026-07-30",34.095,33.6389,34.02,24692.502894,324,33.8058,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",33.74,34.1,33.52,33.62,0.0952,0.28,38636.576293,493,33.7311,{"date":650,"open":401,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",33.585,33.18,33.5248,0.3648,1.1,26296.5912,372,33.4391,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",32.98,33.23,32.92,33.16,0.87,2.69,39801.735672,414,33.0571,{"date":671,"open":340,"high":330,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",32.22,32.29,-0.0149,-0.05,36918.21111,352,32.3877,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",32.65,32.2,32.3049,-0.3451,-1.06,40560.580779,498,32.3212,{"date":690,"open":350,"high":350,"low":691,"close":681,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",32.5994,-0.545,-1.64,13975.350751,210,32.6638,{"date":698,"open":360,"high":642,"low":699,"close":700,"change":701,"percent_change":191,"volume":702,"transactions":703,"vwap":704},"2026-07-21",33.15,33.195,-0.2955,38357.09754,445,33.2473,{"date":706,"open":707,"high":394,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":367,"vwap":713},"2026-07-20",33.36,33.3089,33.4905,0.4875,1.48,42163.881526,33.4325,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",32.93,33.1,32.79,33.003,-0.4721,-1.41,48867.555885,364,33.0033,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",33.78,33.43,33.4751,0.0151,0.05,13380.699721,172,33.6198,{"date":736,"open":728,"high":737,"low":728,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",33.79,33.46,0.44,1.33,24777.27987,277,33.6568,{"date":745,"open":746,"high":664,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":695,"vwap":752},"2026-07-14",32.99,32.89,33.02,0.0431,0.13,13934.967144,33.0179,{"date":754,"open":664,"high":755,"low":747,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":507,"vwap":760},"2026-07-13",33.35,32.9769,-0.2781,-0.84,45663.381724,33.0585,{"date":762,"open":403,"high":383,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",33.255,0.16,0.48,18700,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",32.69,33.099998,33.095001,0.176,0.53,39400,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":711,"volume":782,"transactions":9,"vwap":780},"2026-07-08",32.73,32.934,32.64,32.919,0.479,24100,{"date":784,"open":785,"high":786,"low":787,"close":352,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":352},"2026-07-07",32.67,32.9,32.4,-0.06,-0.18,84600,{"date":792,"open":793,"high":261,"low":793,"close":261,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":261},"2026-07-06",32.040001,0.56,1.75,45700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":107,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-07-02",31.9,32.13,31.76,31.94,0.19,49700,{"date":806,"open":242,"high":339,"low":242,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",31.88,0.677,2.17,60100,{"date":812,"open":220,"high":242,"low":197,"close":813,"change":814,"percent_change":45,"volume":815,"transactions":9,"vwap":813},"2026-06-30",31.203,0.308,19700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",31,31.16,30.78,30.895,0.245,0.8,36400,{"date":826,"open":26,"high":827,"low":26,"close":209,"change":453,"percent_change":828,"volume":829,"transactions":9,"vwap":209},"2026-06-26",30.72,1.69,56300,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",30.59,30.13,30.14,-0.63,-2.05,57400,{"date":839,"open":840,"high":841,"low":187,"close":842,"change":332,"percent_change":626,"volume":843,"transactions":9,"vwap":842},"2026-06-24",30.84,31.09,30.77,44900,{"date":845,"open":846,"high":207,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",30.57,30.66,-0.67,-2.14,22200,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",31.46,31.613,31.32,31.33,-0.3,-0.95,163600,{"date":861,"open":272,"high":272,"low":862,"close":281,"change":675,"percent_change":384,"volume":863,"transactions":9,"vwap":281},"2026-06-18",31.476,34500,{"date":865,"open":866,"high":323,"low":867,"close":868,"change":190,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-17",32.049999,31.65,31.68,-0.85,53700,{"date":872,"open":873,"high":800,"low":874,"close":875,"change":789,"percent_change":364,"volume":876,"transactions":9,"vwap":875},"2026-06-16",31.97,31.881,31.95,57600,{"date":878,"open":251,"high":879,"low":251,"close":800,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":800},"2026-06-15",32.34,0.43,1.36,37700,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":473,"percent_change":274,"volume":889,"transactions":9,"vwap":888},"2026-06-12",31.82,31.855,31.5,31.7,60400,{"date":891,"open":892,"high":893,"low":894,"close":240,"change":557,"percent_change":895,"volume":896,"transactions":9,"vwap":240},"2026-06-11",30.91,31.562,30.711,1.32,103400,{"date":898,"open":855,"high":241,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",31.02,31.11,-0.28,-0.89,60600,{"date":905,"open":906,"high":907,"low":908,"close":230,"change":577,"percent_change":909,"volume":910,"transactions":9,"vwap":230},"2026-06-09",31.62,31.75,31.040001,0.29,54900,{"date":912,"open":867,"high":907,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-08",31.291,31.3,-0.15,-0.48,44400,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",32.25,31.43,31.45,-1,-3.08,38700,{"date":927,"open":928,"high":929,"low":340,"close":930,"change":931,"percent_change":122,"volume":932,"transactions":9,"vwap":930},"2026-06-04",32.49,32.72,32.45,0.08,32700,{"date":934,"open":777,"high":777,"low":311,"close":340,"change":902,"percent_change":935,"volume":936,"transactions":9,"vwap":340},"2026-06-03",-2.68,47400,{"date":938,"open":939,"high":503,"low":940,"close":940,"change":152,"percent_change":627,"volume":941,"transactions":9,"vwap":940},"2026-06-02",33.47,33.26,72900,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":453,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",32.48,33.0099983,32.91,1.57,30900,{"date":950,"open":264,"high":330,"low":672,"close":787,"change":107,"percent_change":803,"volume":951,"transactions":9,"vwap":787},"2026-05-29",83600,{"date":953,"open":954,"high":930,"low":955,"close":879,"change":190,"percent_change":343,"volume":956,"transactions":9,"vwap":879},"2026-05-28",32.080002,31.98,239900,{"date":958,"open":879,"high":959,"low":879,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",32.71,32.61,-0.066,-0.2,87600,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",32.59,32.76,32.676,0.306,0.95,44800,{"date":973,"open":263,"high":966,"low":263,"close":340,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":340},"2026-05-22",-0.51,-1.55,46600,{"date":978,"open":352,"high":979,"low":980,"close":981,"change":190,"percent_change":435,"volume":982,"transactions":9,"vwap":981},"2026-05-21",32.955,32.32,32.88,37900,{"date":984,"open":960,"high":985,"low":986,"close":699,"change":987,"percent_change":828,"volume":988,"transactions":9,"vwap":699},"2026-05-20",33.19,32.53,0.55,155300,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":577,"volume":995,"transactions":9,"vwap":993},"2026-05-19",32.47,32.815,32.6,0.03,23400,{"date":997,"open":779,"high":779,"low":879,"close":330,"change":293,"percent_change":234,"volume":998,"transactions":9,"vwap":330},"2026-05-18",43200,{"date":1000,"open":929,"high":929,"low":261,"close":261,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":261},"2026-05-15",-0.87,-2.61,27300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-14",33.57,33.58,33.225,33.37,-0.54,-1.59,32500,{"date":1014,"open":363,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-13",33.999,33.135,33.91,0.79,2.39,56600,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":72,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",33.32,32.895,33.12,-0.36,100800,{"date":1029,"open":374,"high":737,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",33.38,33.48,-0.636,-1.86,31700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-08",34.47,34.53,34.089001,34.116,-0.529,-1.53,74200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",35.029999,35.12,34.56,34.645,-0.345,-0.99,138300,{"date":1054,"open":511,"high":1055,"low":511,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-06",35,34.99,0.893,2.62,51900,{"date":1061,"open":1062,"high":524,"low":1063,"close":1064,"change":1065,"percent_change":107,"volume":1066,"transactions":9,"vwap":1064},"2026-05-05",34.23,34.060001,34.097,0.019,17600,{"date":1068,"open":440,"high":1069,"low":461,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-04",34.466,34.077999,-0.282,-0.82,30200,{"date":1075,"open":1076,"high":1077,"low":1078,"close":469,"change":332,"percent_change":142,"volume":1079,"transactions":9,"vwap":469},"2026-05-01",34.31,34.48,34.3,31500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",33.75,34.413,34.25,0.63,1.87,52400,{"date":1089,"open":1017,"high":1017,"low":414,"close":643,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":643},"2026-04-29",-0.24,-0.71,29000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1095,"change":190,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-28",33.86,33.97,33.735,-0.79,25900,{"date":1101,"open":461,"high":1102,"low":461,"close":1103,"change":915,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-27",34.282,34.13,-0.44,21300,{"date":1107,"open":431,"high":511,"low":1108,"close":1109,"change":526,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",33.96,34.28,1.15,23000,{"date":1113,"open":1037,"high":1037,"low":1114,"close":480,"change":758,"percent_change":1115,"volume":1116,"transactions":9,"vwap":480},"2026-04-23",33.67,-2.42,42600,{"date":1118,"open":596,"high":543,"low":1119,"close":1120,"change":675,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-22",34.58,34.73,-0.14,52100,{"date":1124,"open":1125,"high":1125,"low":1126,"close":563,"change":1072,"percent_change":1127,"volume":1128,"transactions":9,"vwap":563},"2026-04-21",35.4,34.711,-2.3,23700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1090,"percent_change":848,"volume":1135,"transactions":9,"vwap":1134},"2026-04-20",35.48,35.63,35.33,35.6,38300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":947,"volume":1143,"transactions":9,"vwap":1141},"2026-04-17",35.93,36.24,35.801,35.84,0.555,26000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":814,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-16",35.34,35.55,35.116,35.285,0.88,22300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-15",34.61,35.080002,34.54,34.977,0.537,1.56,19500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":452,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":452},"2026-04-14",34.12,34.64,0.514,1.52,38600,{"date":1169,"open":1023,"high":1170,"low":1171,"close":1172,"change":772,"percent_change":425,"volume":1173,"transactions":9,"vwap":1172},"2026-04-13",33.985,33.28,33.926,50900,{"date":1175,"open":431,"high":1176,"low":640,"close":1082,"change":1177,"percent_change":211,"volume":1178,"transactions":9,"vwap":1082},"2026-04-10",34.080002,-0.07,11500,{"date":1180,"open":737,"high":1095,"low":1181,"close":371,"change":789,"percent_change":1182,"volume":1183,"transactions":9,"vwap":371},"2026-04-09",33.325,-0.53,40100,{"date":1185,"open":1186,"high":1187,"low":451,"close":534,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":534},"2026-04-08",34.5,34.665,1.46,4.49,37200,{"date":1192,"open":769,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",32.7,32.084999,32.54,-0.11,-0.34,143100,{"date":1200,"open":1195,"high":1201,"low":1195,"close":681,"change":293,"percent_change":1202,"volume":1203,"transactions":9,"vwap":681},"2026-04-06",32.95,0.21,90000,{"date":1205,"open":1206,"high":946,"low":342,"close":1207,"change":1208,"percent_change":685,"volume":1209,"transactions":9,"vwap":1207},"2026-04-02",32.21,32.58,-0.35,41800,{"date":1211,"open":664,"high":403,"low":747,"close":716,"change":915,"percent_change":1212,"volume":1213,"transactions":9,"vwap":716},"2026-04-01",-0.45,55600,{"date":1215,"open":251,"high":699,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",32.060001,33.080002,1.24,3.89,69500,{"date":1222,"open":251,"high":920,"low":888,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-30",31.84,-0.13,-0.41,40800,{"date":1228,"open":331,"high":879,"low":802,"close":873,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":873},"2026-03-27",-0.64,-1.96,70600,{"date":1233,"open":1234,"high":1235,"low":960,"close":960,"change":191,"percent_change":1236,"volume":1237,"transactions":9,"vwap":960},"2026-03-26",32.83,33.21,-2.63,39000,{"date":1239,"open":1240,"high":1241,"low":1030,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-25",33.39,33.8,33.49,0.86,2.64,61200,{"date":1247,"open":929,"high":1248,"low":261,"close":262,"change":916,"percent_change":1249,"volume":1250,"transactions":9,"vwap":262},"2026-03-24",32.85,-1.45,44600,{"date":1252,"open":1217,"high":1253,"low":981,"close":1254,"change":38,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",33.56,33.11,2.25,55800,{"date":1258,"open":1201,"high":746,"low":1259,"close":1260,"change":212,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",32.3,32.38,-2.06,53900,{"date":1264,"open":746,"high":401,"low":1265,"close":1266,"change":1182,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-19",32.816,33.060001,-1.58,82800,{"date":1270,"open":1062,"high":1271,"low":1272,"close":1272,"change":1001,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",34.34,33.59,-2.52,40300,{"date":1276,"open":1277,"high":596,"low":1278,"close":1278,"change":915,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",34.77,34.46,-0.43,34800,{"date":1282,"open":1156,"high":573,"low":1156,"close":1154,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1154},"2026-03-16",0.84,2.49,62700,{"date":1287,"open":634,"high":1288,"low":500,"close":1289,"change":1290,"percent_change":626,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",34.263,33.77,0.12,25800,{"date":1293,"open":1163,"high":1294,"low":402,"close":381,"change":869,"percent_change":1295,"volume":1296,"transactions":9,"vwap":381},"2026-03-12",34.22,-2.46,108500,{"date":1298,"open":1299,"high":1300,"low":440,"close":1186,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1186},"2026-03-11",34.59,34.75,-0.46,-1.32,72000,{"date":1305,"open":1056,"high":1306,"low":573,"close":1307,"change":1308,"percent_change":567,"volume":1309,"transactions":9,"vwap":1307},"2026-03-10",35.53,34.96,0.24,73400,{"date":1311,"open":1063,"high":1312,"low":640,"close":615,"change":425,"percent_change":1166,"volume":1313,"transactions":9,"vwap":615},"2026-03-09",34.84,104300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":107,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",34.040001,34.4,33.968,34.2,0.02,52900,{"date":1323,"open":1096,"high":511,"low":737,"close":1324,"change":190,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-05",34.18,-0.78,267600,{"date":1328,"open":524,"high":1329,"low":1330,"close":1331,"change":333,"percent_change":45,"volume":1332,"transactions":9,"vwap":1331},"2026-03-04",34.51,34.077,34.45,219800,{"date":1334,"open":503,"high":1084,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-03",33.062,34.11,-1.3,-3.67,69000,{"date":1341,"open":596,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-02",35.59,34.81,35.41,-0.5,-1.39,46700,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1350,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1350},"2026-02-27",35.91,36.07,35.85,-0.26,-0.72,40200,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":244,"percent_change":975,"volume":1303,"transactions":9,"vwap":1360},"2026-02-26",36.31,35.88,36.17,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-25",36.9,36.95,36.44,36.74,-0.23,-0.62,87200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1320,"percent_change":731,"volume":1376,"transactions":9,"vwap":1375},"2026-02-24",36.72,37.080002,36.595,36.97,36100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1364,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1364},"2026-02-23",37.85,37.9,36.91,-0.94,-2.48,51100,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",37.17,38.0099983,37.89,0.46,1.23,58200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1072,"volume":1400,"transactions":9,"vwap":1398},"2026-02-19",37.5,37.645,37.27,37.43,-0.31,76900,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":117,"volume":1407,"transactions":9,"vwap":1405},"2026-02-18",37.47,37.959,37.74,0.42,115400,{"date":1409,"open":1410,"high":1395,"low":1411,"close":1412,"change":1320,"percent_change":731,"volume":1413,"transactions":9,"vwap":1412},"2026-02-17",37.11,36.955,37.32,45500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1208,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",37.12,37.44,37.060001,37.3,-0.93,47700,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":304,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-12",38.61,37.48,37.65,-2.39,26700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":789,"percent_change":1301,"volume":1435,"transactions":9,"vwap":1434},"2026-02-11",38.85,38.93,38.33,38.57,26400,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1441,"percent_change":626,"volume":1256,"transactions":9,"vwap":1440},"2026-02-10",38.55,38.97,38.75,0.14,{"date":1443,"open":1433,"high":1444,"low":1433,"close":1424,"change":803,"percent_change":52,"volume":1445,"transactions":9,"vwap":1424},"2026-02-09",38.782,65400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-06",38.22,38.51,37.99,38.42,0.65,1.72,76600,{"date":1456,"open":1457,"high":1451,"low":1458,"close":1459,"change":1460,"percent_change":758,"volume":1461,"transactions":9,"vwap":1459},"2026-02-05",38.19,37.73,37.77,-0.32,69900,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1383,"volume":1468,"transactions":9,"vwap":1466},"2026-02-04",38.83,37.91,38.09,-0.97,47000,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":406,"percent_change":1033,"volume":1321,"transactions":9,"vwap":1473},"2026-02-03",39.58,38.67,39.060001,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":645,"percent_change":609,"volume":1479,"transactions":9,"vwap":1478},"2026-02-02",39.32,40.049999,39.8,57000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":910,"transactions":9,"vwap":1485},"2026-01-30",40.31,40.45,39.46,39.52,-1.206,-2.96,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-29",41.26,40.26,40.726,-0.199,-0.49,73500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":577,"volume":1495,"transactions":9,"vwap":1501},"2026-01-28",41.21,41.23,40.88,40.925,0.035,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1406,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-27",40.62,40.91,40.563,40.89,1.04,29200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-26",40.22,40.648,40.47,0.149,0.37,250000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":915,"volume":1526,"transactions":9,"vwap":1524},"2026-01-23",40.18,40.387,40.080002,40.321,-0.059,22600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-22",40.23,40.52,40.21,40.38,0.61,1.53,67100,{"date":1537,"open":1538,"high":1539,"low":1485,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-21",39.81,40.029999,39.77,0.59,1.51,54200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-20",39.17,39.7,39.18,-0.77,-1.93,99700,{"date":1553,"open":1554,"high":1555,"low":148,"close":1556,"change":1368,"percent_change":1042,"volume":1557,"transactions":9,"vwap":1556},"2026-01-16",40.33,40.39,39.95,47600,{"date":1559,"open":1560,"high":1561,"low":1532,"close":1562,"change":1563,"percent_change":1091,"volume":1564,"transactions":9,"vwap":1562},"2026-01-15",40.68,40.787,40.57,-0.29,47100,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1563,"percent_change":588,"volume":1571,"transactions":9,"vwap":1570},"2026-01-14",40.8,40.97,40.66,40.86,110600,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-13",41.5,40.93,41.15,-0.773,-1.84,45900,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-12",41.52,41.99,41.923,0.733,1.78,33500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1367,"percent_change":364,"volume":1594,"transactions":9,"vwap":1593},"2026-01-09",41.27,41.338,41,41.19,28200,{"date":1596,"open":1499,"high":1597,"low":1576,"close":1598,"change":915,"percent_change":1026,"volume":995,"transactions":9,"vwap":1598},"2026-01-08",41.46,41.42,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":515,"percent_change":1249,"volume":1604,"transactions":9,"vwap":1603},"2026-01-07",41.94,41.505,41.57,29400,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":931,"percent_change":803,"volume":1610,"transactions":9,"vwap":1609},"2026-01-06",42.029999,42.63,42.18,38100,{"date":1612,"open":1613,"high":1614,"low":1499,"close":1615,"change":159,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-05",41.29,42.202,42.099998,1.79,103900,{"date":1619,"open":1499,"high":1620,"low":1621,"close":1620,"change":45,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-02",41.36,41.029999,2.48,73900,{"date":1625,"open":1554,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":201,"volume":1630,"transactions":9,"vwap":1628},"2025-12-31",40.4,40.106,40.36,-0.04,53600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1626,"change":1302,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2025-12-30",40.61,40.37,-3.16,52000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":788,"percent_change":1121,"volume":1643,"transactions":9,"vwap":1642},"2025-12-29",41.45,41.75,41.44,41.72,24800,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":122,"percent_change":1649,"volume":1285,"transactions":9,"vwap":1648},"2025-12-26",41.65,41.88,41.78,0.6,{"date":1651,"open":1574,"high":1652,"low":1574,"close":1653,"change":284,"percent_change":284,"volume":1654,"transactions":9,"vwap":1653},"2025-12-24",41.605,41.53,8300,{"date":1656,"open":1657,"high":1658,"low":1613,"close":1653,"change":112,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1653},"2025-12-23",41.39,41.56,-0.02,21000,{"date":1662,"open":1658,"high":1663,"low":1664,"close":1665,"change":293,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-22",41.62,41.43,41.54,0.17,58600,{"date":1669,"open":1670,"high":1671,"low":1657,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-19",41.4,41.59,41.47,0.72,1.77,34000,{"date":1677,"open":1678,"high":1621,"low":1679,"close":1680,"change":52,"percent_change":1681,"volume":1587,"transactions":9,"vwap":1680},"2025-12-18",40.79,40.72,40.75,1.22,{"date":1683,"open":1684,"high":1685,"low":1491,"close":1491,"change":1301,"percent_change":445,"volume":1686,"transactions":9,"vwap":1491},"2025-12-17",40.85,40.9,42500,{"date":1688,"open":1689,"high":1568,"low":1562,"close":1679,"change":244,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1679},"2025-12-16",40.82,-1.38,80200,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1613,"change":1345,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1613},"2025-12-15",41.85,41.254,-1.2,27900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":962,"percent_change":916,"volume":1704,"transactions":9,"vwap":1703},"2025-12-12",42.16,42.26,41.685,41.79,87400,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1583,"change":1709,"percent_change":122,"volume":1667,"transactions":9,"vwap":1583},"2025-12-11",41.73,42.33,0.104,{"date":1711,"open":1712,"high":1713,"low":1658,"close":1714,"change":1715,"percent_change":473,"volume":1716,"transactions":9,"vwap":1714},"2025-12-10",41.76,42.060001,41.886,0.076,36000,{"date":1718,"open":1719,"high":1694,"low":1720,"close":1721,"change":1722,"percent_change":1494,"volume":1723,"transactions":9,"vwap":1721},"2025-12-09",41.68,41.673,41.81,-0.207,69700,{"date":1725,"open":1726,"high":1701,"low":1647,"close":1727,"change":1728,"percent_change":848,"volume":1729,"transactions":9,"vwap":1727},"2025-12-08",42.24,42.016998,-0.283,20400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":1196,"percent_change":1353,"volume":1735,"transactions":9,"vwap":1734},"2025-12-05",42.6,42.83,42.3,21900,{"date":1737,"open":1738,"high":1738,"low":1701,"close":1739,"change":750,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-04",42.54,42.41,0.31,24900,{"date":1743,"open":1744,"high":1745,"low":1701,"close":1746,"change":1208,"percent_change":1072,"volume":882,"transactions":9,"vwap":1746},"2025-12-03",42.37,42.497,42.28,{"date":1748,"open":1732,"high":1749,"low":1750,"close":1608,"change":915,"percent_change":1208,"volume":1751,"transactions":9,"vwap":1608},"2025-12-02",42.729,42.47,19100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":731,"percent_change":1290,"volume":1758,"transactions":9,"vwap":1757},"2025-12-01",42.72,43.095001,42.7,42.78,29700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":577,"volume":1766,"transactions":9,"vwap":1764},"2025-11-28",42.65,42.8,42.53,42.73,0.04,7700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":909,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-26",42.64,42.96,42.49,42.69,0.68,32900,{"date":1776,"open":1746,"high":1739,"low":1777,"close":1778,"change":1666,"percent_change":127,"volume":1758,"transactions":9,"vwap":1778},"2025-11-25",41.98,42.4,{"date":1780,"open":1694,"high":1781,"low":1694,"close":1782,"change":1783,"percent_change":1784,"volume":1741,"transactions":9,"vwap":1782},"2025-11-24",42.288,42.23,0.783,1.89,{"date":1786,"open":1787,"high":1788,"low":1689,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-21",41.049999,41.64,41.447,0.317,0.77,68900,{"date":1794,"open":1732,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1716,"transactions":9,"vwap":1797},"2025-11-20",42.71,41.12,41.13,-1.15,-2.72,{"date":1801,"open":1750,"high":1802,"low":1803,"close":1746,"change":1563,"percent_change":212,"volume":1804,"transactions":9,"vwap":1746},"2025-11-19",42.549,42.15,34300,{"date":1806,"open":1750,"high":1757,"low":1744,"close":1807,"change":857,"percent_change":588,"volume":1751,"transactions":9,"vwap":1807},"2025-11-18",42.57,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":789,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-17",43.16,43.352,42.75,42.87,-0.42,46300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1301,"percent_change":685,"volume":1822,"transactions":9,"vwap":1821},"2025-11-14",43.14,43.64,43,43.049999,38800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":588,"percent_change":1267,"volume":1829,"transactions":9,"vwap":1828},"2025-11-13",44.39,44.4,43.38,43.51,19800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":599,"volume":1837,"transactions":9,"vwap":1835},"2025-11-12",44.64,44.67,44.19,44.21,-0.259,18100,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1177,"volume":1845,"transactions":9,"vwap":1843},"2025-11-11",44.6,44.69,44.44,44.469,-0.031,18500,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1673,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-10",44.49,44.55,44.28,44.5,1.64,21500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1279,"percent_change":1467,"volume":1860,"transactions":9,"vwap":1859},"2025-11-07",43.77,43.84,43.271,43.78,26300,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1835,"change":835,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1835},"2025-11-06",44.88,44.09,-1.4,17700,{"date":1868,"open":1848,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":627,"volume":1873,"transactions":9,"vwap":1871},"2025-11-05",44.91,44.34,44.84,0.47,17500,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":588,"percent_change":975,"volume":1879,"transactions":9,"vwap":1878},"2025-11-04",44.24,44.652,44.37,14500,{"date":1881,"open":1882,"high":1883,"low":1863,"close":1884,"change":750,"percent_change":909,"volume":1885,"transactions":9,"vwap":1884},"2025-11-03",45.040001,45.32,45.07,25300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1460,"percent_change":1091,"volume":1892,"transactions":9,"vwap":1891},"2025-10-31",45.099998,45.14,44.92,44.94,31100,{"date":1894,"open":1888,"high":1895,"low":1888,"close":1896,"change":406,"percent_change":1897,"volume":1073,"transactions":9,"vwap":1896},"2025-10-30",45.59,45.26,-1.61,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":803,"percent_change":557,"volume":1903,"transactions":9,"vwap":1902},"2025-10-29",46.21,45.733,46,48900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-28",45.9,45.93,45.62,45.81,-0.17,-0.37,26900,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1509,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-27",46.080002,46.099998,45.87,45.98,2.31,36200,{"date":1922,"open":1923,"high":1923,"low":1891,"close":1891,"change":1924,"percent_change":147,"volume":1428,"transactions":9,"vwap":1891},"2025-10-24",45.2,0.171,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":781,"percent_change":1930,"volume":1697,"transactions":9,"vwap":1929},"2025-10-23",44.41,44.885,44.769,1.08,{"date":1932,"open":1933,"high":1832,"low":1934,"close":1935,"change":211,"percent_change":385,"volume":1936,"transactions":9,"vwap":1935},"2025-10-22",44.52,44.029999,44.29,15400,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1851,"change":974,"percent_change":445,"volume":1942,"transactions":9,"vwap":1851},"2025-10-21",44.8,44.83,44.47,27700,{"date":1944,"open":1945,"high":1946,"low":1825,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-10-20",44.42,45.13,45.0099983,0.85,1.92,45400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":994,"percent_change":293,"volume":1957,"transactions":9,"vwap":1956},"2025-10-17",43.72,44.26,43.7,44.16,25600,{"date":1959,"open":1849,"high":1849,"low":1934,"close":1960,"change":1961,"percent_change":406,"volume":1962,"transactions":9,"vwap":1960},"2025-10-16",44.13,-0.33,28400,{"date":1964,"open":1940,"high":1965,"low":1966,"close":1967,"change":1666,"percent_change":147,"volume":1274,"transactions":9,"vwap":1967},"2025-10-15",44.95,44.336,44.46,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1935,"change":1212,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1935},"2025-10-14",43.98,44.545,43.805,-1.01,86500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1860,"transactions":9,"vwap":1980},"2025-10-13",44.87,44.98,44.65,44.74,0.864,1.97,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-10",45.79,45.94,43.69,43.876,-1.994,-4.35,57100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1917,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1917},"2025-10-09",46.38,45.665,-0.518,-1.12,50200,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":803,"volume":2006,"transactions":9,"vwap":2004},"2025-10-08",46.32,46.39,46.17,46.388,0.088,50400,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":537,"volume":2014,"transactions":9,"vwap":2012},"2025-10-07",46.85,46.87,46.15,46.3,-0.52,84100,{"date":2016,"open":2017,"high":25,"low":2018,"close":2019,"change":2020,"percent_change":773,"volume":2021,"transactions":9,"vwap":2019},"2025-10-06",46.56,46.48,46.82,0.247,67400,{"date":2023,"open":2024,"high":2024,"low":2002,"close":2025,"change":2026,"percent_change":1224,"volume":2027,"transactions":9,"vwap":2025},"2025-10-03",46.81,46.573,-0.062,106900,{"date":2029,"open":2024,"high":2010,"low":2002,"close":2030,"change":2031,"percent_change":987,"volume":1697,"transactions":9,"vwap":2030},"2025-10-02",46.635,0.256,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1860,"transactions":9,"vwap":2037},"2025-10-01",46.43,46.61,46.26,46.379,-0.056,-0.12,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":1814,"volume":2046,"transactions":9,"vwap":2044},"2025-09-30",46.86,46.24,46.435,-0.195,140400,{"date":2048,"open":2049,"high":2024,"low":2050,"close":2051,"change":2052,"percent_change":1159,"volume":2053,"transactions":9,"vwap":2051},"2025-09-29",46.59,46.53,46.63,0.714,120900,{"date":2055,"open":1985,"high":1918,"low":2056,"close":2057,"change":2058,"percent_change":588,"volume":1151,"transactions":9,"vwap":2057},"2025-09-26",45.57,45.916,-0.326,{"date":2060,"open":2061,"high":2062,"low":1917,"close":2063,"change":2064,"percent_change":1202,"volume":1873,"transactions":9,"vwap":2063},"2025-09-25",46.16,46.352,46.242,0.095,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":132,"volume":2071,"transactions":9,"vwap":2069},"2025-09-24",46.11,46.46,46.147,0.357,15900,{"date":2073,"open":2011,"high":2074,"low":2075,"close":1985,"change":2076,"percent_change":1897,"volume":2077,"transactions":9,"vwap":1985},"2025-09-23",46.27,45.78,-0.748,21400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1279,"volume":2085,"transactions":9,"vwap":2083},"2025-09-22",46.6,46.605,46.36,46.538,-0.202,34600,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1090,"volume":2092,"transactions":9,"vwap":2090},"2025-09-19",46.94,46.68,46.74,-0.111,34100,{"date":2094,"open":2035,"high":176,"low":2095,"close":2096,"change":2097,"percent_change":112,"volume":2098,"transactions":9,"vwap":2096},"2025-09-18",46.58,46.851,-0.007,21200,{"date":2100,"open":2101,"high":2102,"low":2049,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-17",46.69,46.891,46.858,0.688,1.49,43000,{"date":2108,"open":2109,"high":2043,"low":2110,"close":2003,"change":2111,"percent_change":2112,"volume":1957,"transactions":9,"vwap":2003},"2025-09-16",45.8,45.69,0.506,1.11,{"date":2114,"open":2115,"high":1985,"low":2056,"close":2116,"change":2117,"percent_change":665,"volume":2118,"transactions":9,"vwap":2116},"2025-09-15",45.72,45.664,0.394,49300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":293,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-12",45.33,45.4,45.16,45.27,0.15,32600,{"date":2128,"open":2129,"high":2130,"low":2129,"close":1923,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1923},"2025-09-11",44.71,45.41,0.704,1.58,54300,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1367,"volume":2141,"transactions":9,"vwap":2139},"2025-09-10",44.76,44.766,44.423,44.496,-0.104,17900,{"date":2143,"open":2144,"high":2145,"low":2144,"close":1840,"change":2146,"percent_change":1452,"volume":2147,"transactions":9,"vwap":1840},"2025-09-09",44.32,44.61,0.289,35400,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":1604,"transactions":9,"vwap":2153},"2025-09-08",44,44.338,43.9,44.311,0.711,1.63,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":1509,"volume":1178,"transactions":9,"vwap":2161},"2025-09-05",43.79,43.815,43.34,43.6,0.45,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1659,"percent_change":675,"volume":2169,"transactions":9,"vwap":2168},"2025-09-04",42.93,43.21,42.85,43.15,15600,{"date":2171,"open":2172,"high":2166,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-03",43.13,42.915,43.17,0.1,0.23,9900,{"date":2179,"open":1762,"high":2180,"low":1769,"close":2181,"change":2182,"percent_change":1279,"volume":2183,"transactions":9,"vwap":2181},"2025-09-02",43.119,43.07,-0.186,32300,{"date":2185,"open":2181,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1105,"transactions":9,"vwap":2188},"2025-08-29",43.31,43.0099983,43.256,0.131,0.3,{"date":2192,"open":2193,"high":1810,"low":1732,"close":2194,"change":2195,"percent_change":1533,"volume":2196,"transactions":9,"vwap":2194},"2025-08-28",42.74,43.125,0.262,24700,{"date":2198,"open":1754,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":1302,"volume":2202,"transactions":9,"vwap":2199},"2025-08-27",42.863,42.595,-0.572,19000,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1494,"volume":2210,"transactions":9,"vwap":2208},"2025-08-26",43.65,43.68,43.3,43.435,-0.215,24600,{"date":2212,"open":1987,"high":1970,"low":2213,"close":2205,"change":803,"percent_change":739,"volume":2214,"transactions":9,"vwap":2205},"2025-08-25",43.61,46800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-08-22",42.99,43.599,42.89,43.46,0.885,2.08,31600,{"date":2225,"open":1744,"high":1732,"low":2226,"close":2227,"change":2228,"percent_change":1629,"volume":2229,"transactions":9,"vwap":2227},"2025-08-21",42.36,42.575,-0.016,14400,{"date":2231,"open":1756,"high":1756,"low":2232,"close":2233,"change":2234,"percent_change":675,"volume":2235,"transactions":9,"vwap":2233},"2025-08-20",42.339,42.591,-0.021,7300,{"date":2237,"open":1756,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":857,"volume":2242,"transactions":9,"vwap":2240},"2025-08-19",42.865,42.552,42.612,-0.128,39800,{"date":2244,"open":1812,"high":2245,"low":1807,"close":2193,"change":147,"percent_change":66,"volume":1079,"transactions":9,"vwap":2193},"2025-08-18",42.77,{"date":2247,"open":2248,"high":1764,"low":2248,"close":2226,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2226},"2025-08-15",42.35,0.339,0.81,33400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1249,"volume":2259,"transactions":9,"vwap":2257},"2025-08-14",42.09,42.25,41.931,42.021,-0.619,11400,{"date":2261,"open":2262,"high":1733,"low":2263,"close":1769,"change":159,"percent_change":1674,"volume":2264,"transactions":9,"vwap":1769},"2025-08-13",42.68,42.507,29300,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":1873,"transactions":9,"vwap":2268},"2025-08-12",41.11,41.9,1.05,2.57,{"date":2272,"open":2273,"high":2273,"low":2274,"close":1684,"change":1399,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1684},"2025-08-11",41.18,40.77,-0.75,22000,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":1399,"volume":1829,"transactions":9,"vwap":2280},"2025-08-08",41.099998,41.16,40.98,-0.129,{"date":2284,"open":2285,"high":1574,"low":2286,"close":2287,"change":2288,"percent_change":1150,"volume":2141,"transactions":9,"vwap":2287},"2025-08-07",41.28,41.157,41.289,0.362,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":112,"volume":2295,"transactions":9,"vwap":2293},"2025-08-06",41.040001,40.7,40.927,-0.006,8400,{"date":2297,"open":1506,"high":1787,"low":1684,"close":2298,"change":2299,"percent_change":1629,"volume":2300,"transactions":9,"vwap":2298},"2025-08-05",40.933,-0.015,6700,{"date":2302,"open":1685,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-08-04",40.965,40.736,40.948,0.668,1.66,15700,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1010,"percent_change":1302,"volume":2308,"transactions":9,"vwap":2314},"2025-08-01",40.41,40.42,40.13,40.28,{"date":2316,"open":1787,"high":1796,"low":143,"close":1689,"change":201,"percent_change":1090,"volume":2317,"transactions":9,"vwap":1689},"2025-07-31",86000,{"date":2319,"open":1574,"high":1574,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2229,"transactions":9,"vwap":2321},"2025-07-30",40.881,40.92,-0.605,-1.46,{"date":2325,"open":1694,"high":1647,"low":1641,"close":2326,"change":2327,"percent_change":1104,"volume":2328,"transactions":9,"vwap":2326},"2025-07-29",41.525,-0.185,21700,{"date":2330,"open":2331,"high":2332,"low":1582,"close":2333,"change":2334,"percent_change":1354,"volume":1998,"transactions":9,"vwap":2333},"2025-07-28",41.95,42.02,41.71,-0.304,{"date":2336,"open":2337,"high":1607,"low":2338,"close":2339,"change":2340,"percent_change":515,"volume":2341,"transactions":9,"vwap":2339},"2025-07-25",41.91,41.869,42.014,-0.256,14200,{"date":2343,"open":1807,"high":2344,"low":2345,"close":2346,"change":1345,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-24",42.61,42.22,42.27,-1.17,10700,{"date":2350,"open":2351,"high":1757,"low":2351,"close":2245,"change":137,"percent_change":947,"volume":2352,"transactions":9,"vwap":2245},"2025-07-23",42.56,42700,{"date":2354,"open":2355,"high":1782,"low":1640,"close":2356,"change":909,"percent_change":567,"volume":2357,"transactions":9,"vwap":2356},"2025-07-22",41.92,42.11,43500,{"date":2359,"open":2337,"high":2332,"low":1707,"close":2360,"change":293,"percent_change":1666,"volume":2361,"transactions":9,"vwap":2360},"2025-07-21",41.82,27600,{"date":2363,"open":2268,"high":2364,"low":1640,"close":1640,"change":731,"percent_change":1290,"volume":2365,"transactions":9,"vwap":1640},"2025-07-18",42.2,58700,{"date":2367,"open":1590,"high":2368,"low":1590,"close":2369,"change":2370,"percent_change":1773,"volume":2371,"transactions":9,"vwap":2369},"2025-07-17",41.709,41.7,0.283,28800,{"date":2373,"open":2285,"high":1639,"low":2374,"close":2375,"change":2376,"percent_change":994,"volume":2377,"transactions":9,"vwap":2375},"2025-07-16",41.056999,41.417,0.012,10500,{"date":2379,"open":2380,"high":2381,"low":1797,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-07-15",41.22,41.48,41.405,0.808,1.99,23300,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1308,"volume":2393,"transactions":9,"vwap":2391},"2025-07-14",40.54,40.65,40.511,40.597,0.097,17300,{"date":2395,"open":1569,"high":2396,"low":2397,"close":2397,"change":415,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-11",40.742,40.5,-0.98,11800,{"date":2401,"open":2402,"high":2403,"low":1633,"close":1685,"change":2404,"percent_change":415,"volume":2405,"transactions":9,"vwap":1685},"2025-07-10",41.02,41.064999,-0.164,28900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1279,"volume":1735,"transactions":9,"vwap":2411},"2025-07-09",41.09,41.14,40.845,41.063999,-0.176,{"date":2414,"open":2415,"high":1641,"low":1593,"close":2416,"change":127,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-07-08",41.31,41.24,0.98,16300,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":1196,"volume":2229,"transactions":9,"vwap":2423},"2025-07-07",40.78,41.174,40.84,-0.046,{"date":2426,"open":143,"high":2321,"low":143,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-07-03",40.886,-0.103,-0.25,10600,{"date":2432,"open":1568,"high":1796,"low":2423,"close":2433,"change":2434,"percent_change":685,"volume":2371,"transactions":9,"vwap":2433},"2025-07-02",40.989,-0.441,{"date":2436,"open":2437,"high":2438,"low":1613,"close":1664,"change":1090,"percent_change":599,"volume":2439,"transactions":9,"vwap":1664},"2025-07-01",41.58,41.63,16200,{"date":2441,"open":1574,"high":2442,"low":2443,"close":2442,"change":473,"percent_change":880,"volume":2444,"transactions":9,"vwap":2442},"2025-06-30",41.67,41.256,15200,{"date":2446,"open":1582,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":931,"volume":2451,"transactions":9,"vwap":2449},"2025-06-27",41.624,41.34,41.49,0.033,44200,{"date":2453,"open":1620,"high":2454,"low":1499,"close":2455,"change":2456,"percent_change":1320,"volume":2457,"transactions":9,"vwap":2455},"2025-06-26",41.495,41.457,0.007,14300,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1639,"change":2463,"percent_change":2464,"volume":1936,"transactions":9,"vwap":1639},"2025-06-25",41.55,41.6,41.367,-0.09,-0.22,{"date":2466,"open":2467,"high":1663,"low":2467,"close":1665,"change":2468,"percent_change":2469,"volume":882,"transactions":9,"vwap":1665},"2025-06-24",40.83,1.2,2.97,{"date":2471,"open":1539,"high":1555,"low":2472,"close":2473,"change":1872,"percent_change":2474,"volume":2202,"transactions":9,"vwap":2473},"2025-06-23",39.765,40.34,1.18,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":200,"percent_change":23,"volume":2481,"transactions":9,"vwap":2480},"2025-06-20",40.27,40.293,39.85,39.87,14900,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2424,"percent_change":2039,"volume":2488,"transactions":9,"vwap":2487},"2025-06-18",39.93,40.060001,39.82,39.9,39200,{"date":2490,"open":1529,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":948,"transactions":9,"vwap":2493},"2025-06-17",40.355,39.92,39.946,-0.574,-1.42,{"date":2497,"open":2314,"high":2498,"low":2314,"close":1530,"change":567,"percent_change":2499,"volume":2202,"transactions":9,"vwap":1530},"2025-06-16",40.71,1.73,{"date":2501,"open":2502,"high":2503,"low":2502,"close":148,"change":212,"percent_change":2504,"volume":1143,"transactions":9,"vwap":148},"2025-06-13",39.65,40.102,-1.68,{"date":2506,"open":2388,"high":2507,"low":1532,"close":2508,"change":384,"percent_change":444,"volume":2509,"transactions":9,"vwap":2508},"2025-06-12",40.613,40.51,8600,{"date":2511,"open":1500,"high":1500,"low":2512,"close":2513,"change":577,"percent_change":234,"volume":2514,"transactions":9,"vwap":2513},"2025-06-11",40.63,40.67,21800,{"date":2516,"open":2498,"high":2517,"low":2518,"close":2519,"change":1026,"percent_change":191,"volume":2520,"transactions":9,"vwap":2519},"2025-06-10",40.74,40.345,40.58,26600,{"date":2522,"open":1575,"high":2523,"low":2524,"close":2525,"change":739,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-06-09",40.95,40.759,40.94,1.09,17100,{"date":2529,"open":2530,"high":2530,"low":2531,"close":2397,"change":200,"percent_change":1177,"volume":2532,"transactions":9,"vwap":2397},"2025-06-06",40.56,40.17,26800,{"date":2534,"open":2535,"high":1680,"low":1628,"close":2536,"change":127,"percent_change":45,"volume":824,"transactions":9,"vwap":2536},"2025-06-05",40.55,40.53,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2313,"change":794,"percent_change":2541,"volume":1421,"transactions":9,"vwap":2313},"2025-06-04",39.91,40.2,1.42,{"date":2543,"open":1485,"high":2544,"low":2545,"close":2546,"change":994,"percent_change":931,"volume":2547,"transactions":9,"vwap":2546},"2025-06-03",39.619,39.38,39.57,27200,{"date":2549,"open":1476,"high":2550,"low":2551,"close":2552,"change":739,"percent_change":117,"volume":1758,"transactions":9,"vwap":2552},"2025-06-02",39.56,39.14,39.54,{"date":2554,"open":2555,"high":2556,"low":1464,"close":2557,"change":2558,"percent_change":2559,"volume":2106,"transactions":9,"vwap":2557},"2025-05-30",39.31,39.34,39.099998,-0.534,-1.35,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":274,"volume":1942,"transactions":9,"vwap":2564},"2025-05-29",40.11,39.59,39.634,0.224,{"date":2567,"open":2568,"high":2568,"low":2569,"close":2570,"change":1367,"percent_change":599,"volume":2571,"transactions":9,"vwap":2570},"2025-05-28",39.63,39.36,39.41,39300,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1814,"percent_change":2578,"volume":1604,"transactions":9,"vwap":2577},"2025-05-27",39.53,39.719,39.465,39.64,-1.05,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2485,"change":234,"percent_change":987,"volume":2583,"transactions":9,"vwap":2485},"2025-05-23",39.75,40.127,10200,{"date":2585,"open":2586,"high":2587,"low":2546,"close":2588,"change":788,"percent_change":915,"volume":2589,"transactions":9,"vwap":2588},"2025-05-22",39.79,40,39.84,22400,{"date":2591,"open":2592,"high":1515,"low":2487,"close":2487,"change":1197,"percent_change":758,"volume":2593,"transactions":9,"vwap":2487},"2025-05-21",40.24,35600,{"date":2595,"open":2314,"high":1555,"low":2596,"close":2592,"change":1090,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2592},"2025-05-20",40.14,-0.59,17400,{"date":2600,"open":2601,"high":2535,"low":2601,"close":2602,"change":731,"percent_change":1290,"volume":2603,"transactions":9,"vwap":2602},"2025-05-19",40.07,40.48,20100,{"date":2605,"open":1633,"high":2512,"low":2606,"close":2606,"change":190,"percent_change":483,"volume":2607,"transactions":9,"vwap":2606},"2025-05-16",40.43,31200,{"date":2609,"open":1560,"high":2292,"low":2312,"close":2292,"change":1026,"percent_change":191,"volume":2532,"transactions":9,"vwap":2292},"2025-05-15",{"date":2611,"open":1508,"high":2612,"low":2613,"close":2614,"change":1517,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-14",41.063,40.865,41.060001,0.91,30700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1202,"percent_change":425,"volume":2623,"transactions":9,"vwap":2622},"2025-05-13",40.16,40.772,40.12,40.69,37000,{"date":2625,"open":2311,"high":2626,"low":2627,"close":2602,"change":619,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2602},"2025-05-12",40.6,40.185,3.72,49000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":284,"percent_change":284,"volume":2636,"transactions":9,"vwap":2635},"2025-05-09",39.39,39.504,38.96,39.029999,12000,{"date":2638,"open":1548,"high":2639,"low":2640,"close":2635,"change":107,"percent_change":2125,"volume":2641,"transactions":9,"vwap":2635},"2025-05-08",39.314,39.02,18000,{"date":2643,"open":2640,"high":2644,"low":2645,"close":1439,"change":857,"percent_change":353,"volume":2646,"transactions":9,"vwap":1439},"2025-05-07",39.081001,38.905,60700,{"date":2648,"open":2649,"high":2568,"low":2649,"close":2650,"change":1196,"percent_change":901,"volume":2651,"transactions":9,"vwap":2650},"2025-05-06",39.13,39.27,16500,{"date":2653,"open":1546,"high":2654,"low":1546,"close":2545,"change":577,"percent_change":2176,"volume":2655,"transactions":9,"vwap":2545},"2025-05-05",39.5,24400,{"date":2657,"open":2658,"high":2659,"low":1473,"close":2658,"change":2660,"percent_change":2661,"volume":2439,"transactions":9,"vwap":2658},"2025-05-02",39.29,39.359,1.07,2.8,{"date":2663,"open":2664,"high":1433,"low":2665,"close":1448,"change":931,"percent_change":1202,"volume":2666,"transactions":9,"vwap":1448},"2025-05-01",38.25,38.099998,23800,{"date":2668,"open":2669,"high":2670,"low":1426,"close":2670,"change":788,"percent_change":384,"volume":2671,"transactions":9,"vwap":2670},"2025-04-30",38.040001,38.14,24000,{"date":2673,"open":2674,"high":2675,"low":2674,"close":2676,"change":526,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-04-29",37.92,38.26,38.2,1.03,71700,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2681,"change":2684,"percent_change":773,"volume":1729,"transactions":9,"vwap":2681},"2025-04-28",37.81,38.060001,37.571,0.2,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":107,"percent_change":764,"volume":2691,"transactions":9,"vwap":2690},"2025-04-25",37.413,37.63,37.29,37.61,23900,{"date":2693,"open":1387,"high":2694,"low":1375,"close":2695,"change":739,"percent_change":59,"volume":1003,"transactions":9,"vwap":2695},"2025-04-24",37.56,37.55,{"date":2697,"open":1425,"high":2698,"low":2699,"close":1410,"change":52,"percent_change":82,"volume":2700,"transactions":9,"vwap":1410},"2025-04-23",37.78,37.09,46500,{"date":180,"open":2702,"high":2703,"low":2702,"close":2704,"change":127,"percent_change":655,"volume":1675,"transactions":9,"vwap":2704},36.22,36.912,36.62]