[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMXF":3,"homepage-market-summary":30,"stock-historical-EMXF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMXF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares ESG Advanced MSCI EM ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6167,0.93194,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},57.645,57.55,57.785,57.285,57.2045,0.4405,0.77,3271.593779,60.040001,44.11,7605.919555968,85,1485,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.52,6997,2553879.888992,53.03,"2025-04-22",[182,185,195,205,216,227,237,248,259,269,280,288,298,307,317,327,337,347,357,366,377,388,398,407,416,426,435,445,455,465,475,486,496,505,516,525,534,544,553,562,572,581,590,600,611,620,631,641,652,662,671,681,691,700,709,720,730,739,749,759,767,773,779,786,791,799,806,814,821,827,834,841,849,857,865,873,881,890,896,903,909,917,926,934,940,945,954,962,971,977,984,992,1001,1009,1017,1025,1032,1041,1048,1056,1064,1070,1076,1084,1093,1101,1108,1116,1124,1131,1139,1146,1153,1162,1169,1177,1185,1192,1199,1206,1212,1219,1226,1234,1242,1249,1257,1264,1272,1279,1288,1296,1304,1313,1321,1328,1335,1341,1347,1352,1360,1368,1374,1382,1388,1397,1404,1413,1420,1429,1437,1444,1450,1458,1465,1472,1478,1485,1492,1501,1506,1513,1521,1526,1533,1540,1547,1553,1560,1567,1575,1582,1589,1596,1603,1611,1618,1626,1634,1641,1646,1652,1657,1663,1670,1678,1685,1691,1698,1706,1713,1720,1727,1734,1741,1749,1755,1763,1770,1776,1782,1788,1794,1799,1806,1814,1819,1823,1829,1833,1840,1848,1856,1863,1868,1874,1880,1885,1891,1898,1904,1910,1915,1923,1931,1937,1942,1949,1957,1962,1968,1974,1980,1986,1990,1996,2001,2005,2012,2018,2025,2033,2039,2047,2054,2062,2069,2075,2080,2084,2089,2095,2101,2109,2116,2123,2129,2134,2142,2148,2153,2160,2165,2171,2177,2183,2188,2196,2201,2206,2213,2219,2224,2231,2239,2246,2251,2259,2266,2272,2280,2287,2292,2300,2306,2311,2315,2321,2327,2331,2336,2343,2350,2355,2362,2368,2375,2381,2387,2393,2398,2402,2408,2413,2420,2425,2431,2437,2443,2450,2455,2460,2464,2469,2475,2478,2483,2488,2495,2501,2504,2510,2516,2524,2529,2535,2541,2546,2553,2560,2565,2571,2578,2586,2594,2602,2608,2614,2620,2626,2630,2635,2640,2644,2649,2653,2656,2659,2664,2667,2671,2677,2685,2691,2698,2705,2712,2719,2725,2732,2738,2744,2749,2753,2758],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},248,57.5375,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",57.18,57.31,56.89,-0.0455,-0.08,3098.198366,287,57.1277,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",57.56,57.155,57.25,-0.4112,-0.71,8649.478946,242,57.3542,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",57.64,57.7099,57.36,57.6612,-0.0588,-0.1,9702.375748,171,57.5294,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",57.83,57.8699,57.35,57.72,-0.5452,-0.94,12039.168895,168,57.7053,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":225,"vwap":236},"2026-09-25",58.13,58.5699,57.9965,58.2652,0.5319,0.92,25202.629904,58.2759,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",58.01,58.51,57.6539,57.7333,-0.4525,-0.78,24773.688906,202,57.8874,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",58.225,58.37,58.055,58.1858,-1.2117,-2.04,15574.927817,175,58.2222,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",59.05,59.3975,59,0.2739,0.46,7527.965167,159,59.2302,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",58.77,59.27,58.74,59.1236,1.4732,2.56,13334.21924,144,59.0428,{"date":281,"open":197,"high":282,"low":209,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",57.6504,0.0168,0.03,13127.914342,278,57.5667,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",57.81,57.63,57.6336,0.8855,1.56,2082.948593,127,57.6753,{"date":299,"open":220,"high":220,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",56.47,56.7481,-0.073,-0.13,1370.322931,112,57.0226,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",56.94,56.7001,56.8211,-0.3154,-0.55,1971.607456,142,56.8681,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",56.78,57.4399,57.1365,-1.0735,-1.84,1835.943634,65,57.1391,{"date":328,"open":329,"high":330,"low":239,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",58.23,58.34,58.21,0.8461,1.47,4376.224256,105,58.1846,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",57.14,57.65,57.3639,-1.0131,-1.74,3888.369005,135,57.517,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",58.55,58.29,58.377,-0.2448,-0.42,4694.152779,94,58.4629,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",58.89,58.6218,-0.153,-0.26,4019.556107,152,58.7771,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",58.81,58.85,58.685,58.7748,0.728,1.25,2029.524753,148,58.7602,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",57.73,58.11,57.45,58.0468,0.3999,0.69,4504.004517,177,57.8529,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",57.61,57.69,57.6469,0.2775,0.48,2797.908085,260,57.6238,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":-6,"volume":404,"transactions":405,"vwap":406},"2026-09-01",57.52,57.89,57.3694,-0.0009,12212.173398,477,57.5721,{"date":408,"open":221,"high":221,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",57.290642,57.3703,-0.0823,-0.14,9988.106835,140,57.4109,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":112,"volume":423,"transactions":424,"vwap":425},"2026-08-28",57.6,57.6101,57.305,57.4526,-0.0071,4844.393946,101,57.4022,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":127,"volume":432,"transactions":433,"vwap":434},"2026-08-27",57.22,57.71,57.4597,0.229,8235.610702,90,57.5032,{"date":436,"open":437,"high":438,"low":428,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",57.37,58.62,57.2307,0.0475,0.08,16346.46812,163,57.4501,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",57.05,57.1832,56.88,0.8819,1.57,3018.515575,96,56.9516,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",56.73,56.1219,56.3013,-0.3829,-0.68,3573.794899,103,56.2606,{"date":466,"open":467,"high":468,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",56.93,57.085,56.6842,0.4687,0.83,8360.968726,130,56.8757,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",56.21,56.28,56.12,56.2155,-0.1793,-0.32,5313.731347,136,56.2287,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",56.66,56.26,56.3948,0.5816,1.04,8211.376956,143,56.4395,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",56.39,55.8132,-1.2651,-2.22,9688.348412,190,56.1129,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",57.3,57.5999,57.07,57.0783,0.2433,0.43,5137.423948,138,57.3006,{"date":517,"open":518,"high":339,"low":519,"close":520,"change":521,"percent_change":303,"volume":522,"transactions":523,"vwap":524},"2026-08-14",57.04,56.68,56.835,-0.0714,3923.492193,86,56.9108,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":28,"vwap":533},"2026-08-13",56.75,57.12,56.9064,0.3149,0.56,4972.207409,57.0115,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",56.53,56.69,56.5915,0.3514,0.62,2589.602123,62,56.6303,{"date":545,"open":546,"high":546,"low":479,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",56.31,56.2401,-0.1426,-0.25,2243.557661,111,56.2424,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":353,"volume":560,"transactions":463,"vwap":561},"2026-08-10",56.5,56.5196,56.29,56.3827,-0.2364,2577.024531,56.4059,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",56.42,56.67,56.6191,0.455,0.81,1838.967942,71,56.5393,{"date":573,"open":574,"high":300,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-06",56.07,56.1641,-0.5061,-0.89,6303.971401,348,56.2536,{"date":582,"open":583,"high":583,"low":565,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",56.98,56.6702,-0.2566,-0.45,5959.614327,122,56.8289,{"date":591,"open":592,"high":593,"low":527,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",56.805,57.0344,56.9268,1.1727,2.1,4549.898094,251,56.8677,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",55.21,55.84,54.9801,55.7541,0.6368,1.16,18339.861582,298,55.5271,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":284,"volume":617,"transactions":618,"vwap":619},"2026-07-31",55.86,54.9,55.1173,0.0162,13132.471653,123,55.2622,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",54.4,55.19,54.32,55.1011,1.934,3.64,11472.185012,129,54.5604,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",53.64,53.93,53.1671,-1.0169,-1.88,7557.652741,95,53.484,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",53.86,54.42,53.62,54.184,-0.9073,-1.65,18735.137706,213,54.0369,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":278,"vwap":661},"2026-07-27",55.58,55.6,54.705,55.0913,0.4305,0.79,12300.906837,55.0508,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",55.18,54.6608,-0.5392,-0.98,9371.704388,199,54.8478,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",54.73,55.37,55.2,-0.34,-0.61,10525.795369,203,55.1512,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",55.41,55.82,55.54,-0.5107,-0.91,24419.865557,216,55.6556,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":514,"vwap":699},"2026-07-21",55.69,56.7,56.0507,1.2346,2.25,8273.098397,56.0242,{"date":701,"open":664,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",55.375,54.8161,0.0551,0.1,9381.971176,179,55.0619,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-17",54.1,55.15,54.01,54.761,-0.6883,-1.24,14936.406467,118,54.9003,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":679,"vwap":729},"2026-07-16",55.49,55.75,55.38,55.4493,-0.8222,-1.46,12033.353957,55.4898,{"date":731,"open":732,"high":583,"low":613,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",56.54,56.2715,0.1301,0.23,8698.622979,206,56.4091,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":607,"volume":746,"transactions":747,"vwap":748},"2026-07-14",56.16,56.1999,56.03,56.1414,0.6414,8169.475767,249,56.1623,{"date":750,"open":743,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",56.13,55.465,55.5,-1.854,-3.23,2769.407633,91,55.6333,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",57.41,57.42,57.354,0.17,0.3,1300,{"date":768,"open":467,"high":188,"low":467,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",57.184,0.503,0.89,5800,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":38,"volume":778,"transactions":9,"vwap":776},"2026-07-08",55.76,56.681,0.413,4500,{"date":780,"open":781,"high":449,"low":741,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",56.64,56.268,-1.317,-2.29,5000,{"date":787,"open":437,"high":221,"low":437,"close":788,"change":789,"percent_change":596,"volume":790,"transactions":9,"vwap":788},"2026-07-06",57.585,1.183,8100,{"date":792,"open":428,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",57.47,55.88,56.402,-0.638,-1.12,12500,{"date":800,"open":801,"high":197,"low":520,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-01",57.099998,57.040001,-0.905,-1.56,6300,{"date":807,"open":762,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-30",58.0099983,57.38,57.945,0.741,1.3,2900,{"date":815,"open":781,"high":199,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",56.59,57.204,0.492,0.87,9000,{"date":822,"open":478,"high":823,"low":478,"close":824,"change":825,"percent_change":826,"volume":778,"transactions":9,"vwap":824},"2026-06-26",56.875,56.712,-0.682,-1.19,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":832,"percent_change":127,"volume":833,"transactions":9,"vwap":831},"2026-06-25",58.2,57.09,57.394,0.228,20300,{"date":835,"open":809,"high":793,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-24",56.81,57.166,-0.187,-0.33,12600,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",58.73,57.335,57.353,-2.466,-4.12,6700,{"date":850,"open":851,"high":25,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-22",59.67,59.65,59.819,0.444,0.75,7400,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",58.973,59.485,59.375,1.566,2.71,11200,{"date":866,"open":867,"high":868,"low":221,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",58.75,58.96,57.809,-0.265,-0.46,5600,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",58.42,57.96,58.074001,-0.717,-1.22,2300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",58.88,58.98,58.63,58.791,1.159,2.01,7900,{"date":891,"open":400,"high":892,"low":507,"close":893,"change":894,"percent_change":735,"volume":895,"transactions":9,"vwap":893},"2026-06-12",57.87,57.632,0.135,6100,{"date":897,"open":898,"high":418,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",55.59,57.497,2.091,3.77,3700,{"date":904,"open":905,"high":478,"low":906,"close":906,"change":907,"percent_change":826,"volume":908,"transactions":9,"vwap":906},"2026-06-10",55.81,55.406,-0.667,5900,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-09",57.080002,55.0060005,56.073002,0.571,1.03,7300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",55.68,55.97,55.4,55.502,0.747,1.36,7200,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-05",56.09,54.571,54.755,-2.98,-5.16,2200,{"date":935,"open":381,"high":936,"low":381,"close":937,"change":938,"percent_change":313,"volume":939,"transactions":9,"vwap":937},"2026-06-04",57.92,57.735,-0.319,1400,{"date":941,"open":875,"high":875,"low":810,"close":942,"change":943,"percent_change":944,"volume":933,"transactions":9,"vwap":942},"2026-06-03",58.054001,-0.766,-1.3,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-02",58.59,58.93,58.545,58.82,0.532,0.91,10300,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",57.78,58.4,58.288,0.473,0.82,4000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",58.099998,58.12,57.699,57.815,-0.209,-0.36,3600,{"date":972,"open":802,"high":829,"low":802,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-28",58.023998,0.44,0.76,4900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":512,"volume":983,"transactions":9,"vwap":981},"2026-05-27",58.029999,57.465,57.584,0.248,1800,{"date":985,"open":986,"high":221,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-26",57,56.99,57.336,2.32,4.22,6600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",55.25,55.28,54.98,55.015999,-0.052,-0.09,2600,{"date":1002,"open":1003,"high":712,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",54.55,54.31,55.068001,0.531,0.97,18300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-20",53.8,54.537,53.71,1.045,1.95,5200,{"date":1018,"open":1019,"high":643,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",53.34,53.07,53.492,-0.665,-1.23,13400,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":969,"volume":1031,"transactions":9,"vwap":1029},"2026-05-18",54.81,54.0099983,54.157,-0.198,6900,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-15",54.59,54.679,54.17,54.355,-1.656,-2.96,9700,{"date":1042,"open":1043,"high":1044,"low":794,"close":1045,"change":1046,"percent_change":839,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",55.99,56.049999,56.011002,-0.188,2500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-13",55.785,56.25,56.199,1.131,2.05,2100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1005,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1005},"2026-05-12",55.33,55.53,54.46,-1.639,-2.89,16000,{"date":1065,"open":189,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":122,"volume":805,"transactions":9,"vwap":1068},"2026-05-11",56.924,56.62,56.707,0.142,{"date":1071,"open":546,"high":1072,"low":489,"close":1073,"change":1074,"percent_change":1075,"volume":895,"transactions":9,"vwap":1073},"2026-05-08",56.58,56.565,1.126,2.03,{"date":1077,"open":1078,"high":1079,"low":724,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-07",56.0099983,56.029999,55.439,-0.558,-1,5300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-06",55.71,56.040001,55.27,55.997,1.449,2.66,10600,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",53.94,54.75,54.548,1.142,2.14,11500,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":303,"volume":1107,"transactions":9,"vwap":1105},"2026-05-04",53.875,53.331,53.406,-0.069,2000,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-01",53.29,53.785,53.475,-0.019,-0.04,7500,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-30",52.75,53.59,53.494,1.199,2.29,7700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":313,"volume":1130,"transactions":9,"vwap":1128},"2026-04-29",52.475,52.12,52.295,-0.29,3200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1083,"transactions":9,"vwap":1136},"2026-04-28",52.64,52.68,52.36,52.585,-0.27,-0.51,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":353,"volume":1145,"transactions":9,"vwap":1143},"2026-04-27",52.91,52.74,52.855,-0.223,3300,{"date":1147,"open":1142,"high":1148,"low":1149,"close":1150,"change":102,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",53.19,52.73,53.077999,1.94,17000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-23",52.39,52.59,51.785,52.068001,-1.129,-2.12,4200,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-22",52.77,53.197,0.797,1.52,13700,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",53.2,52.33,52.4,-0.64,-1.21,4400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1000,"transactions":9,"vwap":1182},"2026-04-20",53.0099983,53.064999,52.96,53.040001,-0.254,-0.48,{"date":1186,"open":1187,"high":1188,"low":1148,"close":1189,"change":1190,"percent_change":1191,"volume":848,"transactions":9,"vwap":1189},"2026-04-17",53.35,53.761,53.294,0.955,1.82,{"date":1193,"open":1194,"high":1135,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-16",52.14,52.339,0.245,0.47,32400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":284,"percent_change":107,"volume":1205,"transactions":9,"vwap":1204},"2026-04-15",52.07,52.144,51.9,52.094002,7000,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":778,"transactions":9,"vwap":1209},"2026-04-14",51.61,52.063999,0.949,1.86,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":960,"volume":1218,"transactions":9,"vwap":1216},"2026-04-13",50.37,51.17,51.115,0.415,3900,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":152,"volume":1225,"transactions":9,"vwap":1223},"2026-04-10",50.83,50.3,50.7,0.175,8900,{"date":1227,"open":1228,"high":1223,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-09",50,49.98,50.525,-0.082,-0.16,15800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-08",50.8,50.24,50.607,2.509,5.22,13200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":705,"volume":1248,"transactions":9,"vwap":1245},"2026-04-07",47.86,48.098,47.395,0.046,12400,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-06",47.54,48.195,48.051998,0.263,0.55,13800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":223,"volume":976,"transactions":9,"vwap":1262},"2026-04-02",47.6,47.875,47.55,47.789,-0.455,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-01",47.84,48.48,48.244,0.403,0.84,19000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1205,"transactions":9,"vwap":1276},"2026-03-31",46.55,47.93,47.841,1.55,3.35,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",46.62,46.64,46.221,46.291,-0.498,-1.06,6200,{"date":1289,"open":1290,"high":1291,"low":1282,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",46.82,47,46.789,-0.246,-0.52,5100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":976,"transactions":9,"vwap":1301},"2026-03-26",47.528,47.62,46.99,47.035,-1.453,-3,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-25",48.62,48.72,48.45,48.488,0.841,1.77,4100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":944,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",47.48,47.81,47.41,47.647,-0.627,27100,{"date":1322,"open":1251,"high":1323,"low":1251,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",48.43,48.274,1.312,2.79,8400,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":755,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",47.72,46.87,46.962,-1.565,2800,{"date":1336,"open":1299,"high":1337,"low":1259,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-19",48.527,0.259,0.54,9200,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1161,"transactions":9,"vwap":1344},"2026-03-18",49.029999,48.268,-0.984,-2,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":832,"percent_change":1197,"volume":1351,"transactions":9,"vwap":1350},"2026-03-17",49.57,49.252,8600,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",48.69,49.14,49.023998,1.261,2.64,8500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-13",48.24,48.6,47.763,-0.109,-0.23,7100,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1145,"transactions":9,"vwap":1371},"2026-03-12",48.94,47.872,-1.363,-2.77,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-11",49.44,49.042999,49.235,-0.15,-0.3,6800,{"date":1383,"open":1355,"high":1384,"low":1355,"close":1385,"change":1386,"percent_change":659,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",49.96,49.385,0.388,4700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-09",47.77,49.28,47.52,48.997,0.737,1.53,14900,{"date":1398,"open":1399,"high":1308,"low":1400,"close":1401,"change":1402,"percent_change":412,"volume":1403,"transactions":9,"vwap":1401},"2026-03-06",47.9,47.69,48.26,-0.07,35500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-05",48.71,50.28,47.85,48.33,-0.965,-1.96,24000,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":924,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",48.76,49.605,49.295,0.661,22000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",48.74,49.38,47.565,48.634,-2.16,-4.25,11900,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-02",50.38,51.23,50.794,-1.298,-2.49,70500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":1312,"transactions":9,"vwap":1440},"2026-02-27",52.029999,52.091999,51.95,-0.303,-0.58,{"date":1445,"open":1446,"high":1447,"low":1201,"close":1448,"change":1449,"percent_change":1082,"volume":908,"transactions":9,"vwap":1448},"2026-02-26",52.21,52.46,52.395,-0.527,{"date":1451,"open":1452,"high":1182,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-25",52.94,52.82,52.922,0.449,0.86,5700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":785,"transactions":9,"vwap":1462},"2026-02-24",52.081001,52.529,52.473,0.708,1.37,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":667,"volume":1471,"transactions":9,"vwap":1469},"2026-02-23",52.11,51.68,51.765,-0.513,8000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":983,"transactions":9,"vwap":1475},"2026-02-20",51.3,52.278,1.098,2.15,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":839,"percent_change":1174,"volume":1484,"transactions":9,"vwap":1483},"2026-02-19",51.049999,51.21,50.98,51.18,3100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":540,"volume":840,"transactions":9,"vwap":1490},"2026-02-18",51.47,51.72,51.28,51.51,0.315,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-17",51.12,51.71,50.765,51.195,-0.105,-0.2,11700,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1474,"change":1505,"percent_change":122,"volume":1000,"transactions":9,"vwap":1474},"2026-02-13",50.85,51.32,0.126,{"date":1507,"open":1508,"high":1508,"low":1215,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-12",51.86,51.174,-0.554,-1.07,6000,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",51.635,51.78,51.728,0.59,1.15,2700,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1113,"percent_change":1114,"volume":1287,"transactions":9,"vwap":1525},"2026-02-10",51.35,51.081001,51.138,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1270,"volume":1031,"transactions":9,"vwap":1531},"2026-02-09",51.15,51.19,51.080002,51.157,0.425,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-06",50.049999,50.732,1.181,2.38,4600,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":983,"transactions":9,"vwap":1544},"2026-02-05",49.92,49.473,49.551,-0.091,-0.18,{"date":1548,"open":1236,"high":1236,"low":1549,"close":1550,"change":1551,"percent_change":797,"volume":1552,"transactions":9,"vwap":1550},"2026-02-04",49.51,49.642,-0.563,10800,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1295,"transactions":9,"vwap":1557},"2026-02-03",50.47,49.84,50.205,0.167,0.33,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":1123,"transactions":9,"vwap":1564},"2026-02-02",49.37,50.13,50.037998,0.262,0.53,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-30",50.26,49.7,49.776,-0.777,-1.54,9500,{"date":1576,"open":1577,"high":1503,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":805,"transactions":9,"vwap":1579},"2026-01-29",50.84,50.064999,50.553,-0.122,-0.24,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1000,"transactions":9,"vwap":1586},"2026-01-28",50.448,50.71,50.675,0.185,0.37,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":915,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",50.16,50.55,50.49,2.08,8700,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":1601,"percent_change":1602,"volume":1176,"transactions":9,"vwap":1600},"2026-01-26",49.29,49.565,49.46,0.111,0.22,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":531,"volume":1610,"transactions":9,"vwap":1608},"2026-01-23",49.17,49.45,49.12,49.349,0.275,12300,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":771,"volume":1617,"transactions":9,"vwap":1615},"2026-01-22",48.9,49.219,49.074001,0.434,8300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":933,"transactions":9,"vwap":1623},"2026-01-21",48.515,48.7,48.41,48.64,0.615,1.28,{"date":1627,"open":1628,"high":1323,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",48.22,47.97,48.025002,-0.382,-0.79,4300,{"date":1635,"open":1636,"high":1607,"low":1637,"close":1638,"change":1639,"percent_change":1499,"volume":1640,"transactions":9,"vwap":1638},"2026-01-16",48.51,48.28,48.407,-0.096,4800,{"date":1642,"open":1636,"high":1307,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":785,"transactions":9,"vwap":1643},"2026-01-15",48.503,0.189,0.39,{"date":1647,"open":1648,"high":1409,"low":1649,"close":1650,"change":1651,"percent_change":284,"volume":1176,"transactions":9,"vwap":1650},"2026-01-14",48.285,48.13,48.314,0.014,{"date":1653,"open":1654,"high":1654,"low":1362,"close":1655,"change":1656,"percent_change":677,"volume":1047,"transactions":9,"vwap":1655},"2026-01-13",48.483,48.3,-0.296,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":915,"volume":790,"transactions":9,"vwap":1661},"2026-01-12",48.27,48.68,48.596,0.496,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":970,"transactions":9,"vwap":1667},"2026-01-09",47.977,48.125,48.099998,0.127,0.26,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1673},"2026-01-08",47.92,47.973,47.83,-0.027,-0.06,3400,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":785,"transactions":9,"vwap":1682},"2026-01-07",48.17,47.94,48,-0.285,-0.59,{"date":1686,"open":1687,"high":1688,"low":1680,"close":1648,"change":1689,"percent_change":1690,"volume":1457,"transactions":9,"vwap":1648},"2026-01-06",48.31,48.364,0.512,1.07,{"date":1692,"open":1693,"high":1674,"low":1694,"close":1695,"change":1696,"percent_change":771,"volume":1697,"transactions":9,"vwap":1695},"2026-01-05",47.59,47.5,47.773,0.42,5400,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1617,"transactions":9,"vwap":1703},"2026-01-02",47.27,47.367,47.22,47.353,0.821,1.76,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1709,"change":1711,"percent_change":1712,"volume":174,"transactions":9,"vwap":1709},"2025-12-31",46.46,46.532,46.44,-0.19,-0.41,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1558,"percent_change":1719,"volume":961,"transactions":9,"vwap":1718},"2025-12-30",46.708,46.8,46.65,46.722,0.36,{"date":1721,"open":1274,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1161,"transactions":9,"vwap":1724},"2025-12-29",46.6,46.405,46.555,-0.015,-0.03,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":1733,"volume":1115,"transactions":9,"vwap":1730},"2025-12-26",46.38,46.57,46.11,0.125,0.27,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":983,"transactions":9,"vwap":1738},"2025-12-24",46.51,46.4,46.445,0.11,0.24,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1031,"transactions":9,"vwap":1746},"2025-12-23",46.311,46.35,46.23,46.335,0.265,0.58,{"date":1750,"open":1751,"high":1731,"low":1752,"close":1753,"change":1754,"percent_change":142,"volume":1610,"transactions":9,"vwap":1753},"2025-12-22",46.040001,46.02,46.07,0.146,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":771,"volume":1762,"transactions":9,"vwap":1760},"2025-12-19",45.92,46.16,45.75,45.924,0.405,16700,{"date":1764,"open":1759,"high":1759,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-12-18",45.43,45.519,0.622,1.39,15200,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":244,"volume":1161,"transactions":9,"vwap":1774},"2025-12-17",45.56,44.86,44.897,-0.354,{"date":1777,"open":1772,"high":1772,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":840,"transactions":9,"vwap":1779},"2025-12-16",44.95,45.251,-1.529,-3.27,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1733,"volume":889,"transactions":9,"vwap":1786},"2025-12-15",47.040001,47.049999,46.78,0.124,{"date":1789,"open":1790,"high":1790,"low":1730,"close":1791,"change":1792,"percent_change":1793,"volume":1295,"transactions":9,"vwap":1791},"2025-12-12",47.12,46.656,-0.559,-1.18,{"date":1795,"open":1291,"high":1796,"low":1291,"close":1797,"change":1798,"percent_change":441,"volume":895,"transactions":9,"vwap":1797},"2025-12-11",47.33,47.215,0.04,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1456,"volume":785,"transactions":9,"vwap":1804},"2025-12-10",46.9,47.3,46.83,47.175,0.404,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-09",46.66,46.84,46.771,0.044,0.09,3000,{"date":1815,"open":1816,"high":1816,"low":1282,"close":1817,"change":1818,"percent_change":1499,"volume":902,"transactions":9,"vwap":1817},"2025-12-08",46.98,46.727,-0.093,{"date":1820,"open":1809,"high":1821,"low":1290,"close":1290,"change":1822,"percent_change":152,"volume":983,"transactions":9,"vwap":1290},"2025-12-05",46.97,0.165,{"date":1824,"open":1825,"high":1825,"low":1717,"close":1826,"change":1827,"percent_change":1828,"volume":1633,"transactions":9,"vwap":1826},"2025-12-04",47.080002,46.655,0.084,0.18,{"date":1830,"open":1831,"high":1831,"low":1710,"close":1832,"change":1651,"percent_change":284,"volume":1697,"transactions":9,"vwap":1832},"2025-12-03",46.75,46.571,{"date":1834,"open":1808,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1602,"volume":1839,"transactions":9,"vwap":1837},"2025-12-02",46.67,46.48,46.557,0.102,11800,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":856,"transactions":9,"vwap":1845},"2025-12-01",46.52,46.56,46.39,46.455,-0.011,-0.02,{"date":1849,"open":1708,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-28",46.54,46.45,46.466,0.07,0.15,800,{"date":1857,"open":1744,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1512,"transactions":9,"vwap":1860},"2025-11-26",46.49,46.12,46.396,0.368,0.8,{"date":1864,"open":1865,"high":1753,"low":1865,"close":1866,"change":1867,"percent_change":1588,"volume":1312,"transactions":9,"vwap":1866},"2025-11-25",45.615,46.028,0.168,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1872,"change":1873,"percent_change":1862,"volume":1000,"transactions":9,"vwap":1872},"2025-11-24",45.64,45.88,45.86,0.365,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1812,"volume":970,"transactions":9,"vwap":1878},"2025-11-21",45.18,45.72,45.495,0.041,{"date":1881,"open":1708,"high":1708,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":813,"transactions":9,"vwap":1882},"2025-11-20",45.454,-0.614,-1.33,{"date":1886,"open":1887,"high":1888,"low":1757,"close":1889,"change":303,"percent_change":1890,"volume":916,"transactions":9,"vwap":1889},"2025-11-19",46.037998,46.122,46.068001,-0.28,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":1897,"volume":1047,"transactions":9,"vwap":1895},"2025-11-18",46.173,46.37,46.198,-0.205,-0.44,{"date":1899,"open":1722,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":716,"volume":1083,"transactions":9,"vwap":1902},"2025-11-17",46.85,46.34,46.403,-0.585,{"date":1905,"open":1821,"high":1825,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":766,"transactions":9,"vwap":1907},"2025-11-14",46.94,46.988,0.074,0.16,{"date":1911,"open":1912,"high":1912,"low":1801,"close":1913,"change":1914,"percent_change":1286,"volume":1130,"transactions":9,"vwap":1913},"2025-11-13",47.257,46.914,-0.505,{"date":1916,"open":1330,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-12",47.87,47.32,47.419,-0.316,-0.66,57700,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":107,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-11-11",47.73,47.79,47.67,47.735,0.13,1700,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":983,"transactions":9,"vwap":1934},"2025-11-10",47.535,47.675,0.745,1.59,{"date":1938,"open":1843,"high":1939,"low":1842,"close":1939,"change":1940,"percent_change":1890,"volume":1941,"transactions":9,"vwap":1939},"2025-11-07",46.93,-0.134,1600,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1684,"volume":1948,"transactions":9,"vwap":1946},"2025-11-06",47.46,47.0099983,47.063999,-0.281,9800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1218,"transactions":9,"vwap":1954},"2025-11-05",47.35,47.378,47.29,47.345,0.51,1.09,{"date":1958,"open":1291,"high":1291,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":1107,"transactions":9,"vwap":1959},"2025-11-04",46.835,-0.678,-1.43,{"date":1963,"open":1964,"high":1251,"low":1951,"close":1965,"change":1966,"percent_change":1967,"volume":889,"transactions":9,"vwap":1965},"2025-11-03",47.45,47.513,0.528,1.12,{"date":1969,"open":1785,"high":1785,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1484,"transactions":9,"vwap":1971},"2025-10-31",46.89,46.985,-0.163,-0.35,{"date":1975,"open":1700,"high":1700,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":889,"transactions":9,"vwap":1977},"2025-10-30",47.099998,47.148,-0.556,-1.17,{"date":1981,"open":1982,"high":1982,"low":1259,"close":1983,"change":1984,"percent_change":52,"volume":1985,"transactions":9,"vwap":1983},"2025-10-29",47.95,47.704,0.231,10900,{"date":1987,"open":1964,"high":1988,"low":1964,"close":1988,"change":1989,"percent_change":122,"volume":880,"transactions":9,"vwap":1988},"2025-10-28",47.473,0.12,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1703,"change":1994,"percent_change":1995,"volume":933,"transactions":9,"vwap":1703},"2025-10-27",46.91,47.39,0.338,0.72,{"date":1997,"open":1998,"high":1998,"low":1300,"close":1999,"change":2000,"percent_change":1995,"volume":1145,"transactions":9,"vwap":1999},"2025-10-24",47.078999,47.014999,0.337,{"date":2002,"open":2003,"high":1786,"low":2003,"close":2004,"change":1861,"percent_change":659,"volume":813,"transactions":9,"vwap":2004},"2025-10-23",46.21,46.678,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":1546,"volume":2011,"transactions":9,"vwap":2009},"2025-10-22",46.521,46.149,46.31,-0.084,3800,{"date":2013,"open":2014,"high":1710,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1855,"transactions":9,"vwap":2015},"2025-10-21",46.36,46.394,-0.327,-0.7,{"date":2019,"open":2020,"high":2020,"low":1835,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-20",46.746,46.721,0.501,1.08,1900,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":880,"transactions":9,"vwap":2030},"2025-10-17",46.09,46.32,46.067001,46.22,0.096,0.21,{"date":2034,"open":2035,"high":1844,"low":2036,"close":2037,"change":2038,"percent_change":38,"volume":1340,"transactions":9,"vwap":2037},"2025-10-16",46.2,46.080002,46.124,0.336,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":902,"transactions":9,"vwap":2044},"2025-10-15",45.84,45.866,45.73,45.788,0.623,1.38,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":1334,"transactions":9,"vwap":2051},"2025-10-14",44.9,45.39,45.165,-0.215,-0.47,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-13",45.23,45.492,45.38,1.163,2.63,8200,{"date":2063,"open":2064,"high":2065,"low":26,"close":2066,"change":2067,"percent_change":2068,"volume":1697,"transactions":9,"vwap":2066},"2025-10-10",45.61,45.77,44.217,-1.376,-3.02,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":1775,"percent_change":2074,"volume":880,"transactions":9,"vwap":2073},"2025-10-09",45.608,45.46,45.593,-0.77,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":2079,"percent_change":975,"volume":1047,"transactions":9,"vwap":2078},"2025-10-08",45.79,45.947,0.347,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":549,"percent_change":313,"volume":880,"transactions":9,"vwap":2083},"2025-10-07",45.82,45.6,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":1739,"percent_change":1740,"volume":785,"transactions":9,"vwap":2088},"2025-10-06",45.91,45.96,45.85,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":766,"transactions":9,"vwap":2092},"2025-10-03",45.81,45.74,0.128,0.28,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":705,"volume":902,"transactions":9,"vwap":2099},"2025-10-02",45.654,45.48,45.612,0.045,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":805,"transactions":9,"vwap":2106},"2025-10-01",45.49,45.59,45.45,45.567,0.293,0.65,{"date":2110,"open":1876,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":902,"transactions":9,"vwap":2113},"2025-09-30",45.28,45.163,45.274,0.186,0.41,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":132,"volume":1016,"transactions":9,"vwap":2121},"2025-09-29",45.17,45.25,45.07,45.088001,0.348,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":191,"volume":785,"transactions":9,"vwap":2126},"2025-09-26",44.63,44.74,44.58,-0.034,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":1920,"percent_change":2017,"volume":1218,"transactions":9,"vwap":2132},"2025-09-25",44.73,44.774,44.68,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1683,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",45.24,45.27,45.080002,45.09,-0.63,15100,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":2147,"percent_change":212,"volume":925,"transactions":9,"vwap":2146},"2025-09-23",45.37,45.55,45.375,-0.045,{"date":2149,"open":2150,"high":2151,"low":2137,"close":2151,"change":1879,"percent_change":1812,"volume":2152,"transactions":9,"vwap":2151},"2025-09-22",45.35,45.42,900,{"date":2154,"open":2155,"high":2103,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":983,"transactions":9,"vwap":2157},"2025-09-19",45.395,45.352,45.379,-0.171,-0.38,{"date":2161,"open":2162,"high":2083,"low":2162,"close":2145,"change":2163,"percent_change":2164,"volume":880,"transactions":9,"vwap":2145},"2025-09-18",45.487,-0.055,-0.12,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1505,"percent_change":2094,"volume":1334,"transactions":9,"vwap":2170},"2025-09-17",45.58,45.71,45.57,45.605,{"date":2172,"open":2050,"high":2145,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":976,"transactions":9,"vwap":2174},"2025-09-16",45.31,45.479,0.227,0.5,{"date":2178,"open":2179,"high":2150,"low":2180,"close":2181,"change":2182,"percent_change":512,"volume":916,"transactions":9,"vwap":2181},"2025-09-15",45.19,45.16,45.252,0.193,{"date":2184,"open":2139,"high":2185,"low":2186,"close":2187,"change":1113,"percent_change":1114,"volume":1813,"transactions":9,"vwap":2187},"2025-09-12",45.104,45.049999,45.058998,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":766,"transactions":9,"vwap":2193},"2025-09-11",44.94,45.118,44.89,45.077999,0.428,0.96,{"date":2197,"open":2198,"high":2199,"low":2127,"close":2200,"change":2122,"percent_change":659,"volume":976,"transactions":9,"vwap":2200},"2025-09-10",44.72,44.793,44.65,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":1197,"volume":1145,"transactions":9,"vwap":2204},"2025-09-09",44.366,44.302,0.209,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":2211,"percent_change":1955,"volume":2212,"transactions":9,"vwap":2209},"2025-09-08",44.02,44.092999,43.98,0.223,9300,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1956,"volume":1520,"transactions":9,"vwap":2217},"2025-09-05",44.029999,43.8,43.87,0.475,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1725,"percent_change":1726,"volume":880,"transactions":9,"vwap":2222},"2025-09-04",43.265,43.395,43.2,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1719,"volume":1312,"transactions":9,"vwap":2229},"2025-09-03",43.45,43.46,43.34,43.41,0.155,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2234},"2025-09-02",42.975,43.255,42.96,-0.172,-0.4,11400,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":933,"transactions":9,"vwap":2243},"2025-08-29",43.69,43.37,43.427,-0.368,-0.84,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2250,"change":1984,"percent_change":1566,"volume":1484,"transactions":9,"vwap":2250},"2025-08-28",43.75,43.86,43.795,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2254},"2025-08-27",43.47,43.564,43.38,-0.376,-0.86,1200,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":805,"transactions":9,"vwap":2263},"2025-08-26",44.16,43.85,43.94,-0.164,-0.37,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1684,"volume":1367,"transactions":9,"vwap":2270},"2025-08-25",43.76,44.32,44.104,-0.263,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":294,"volume":2279,"transactions":9,"vwap":2277},"2025-08-22",44.385,44.427,44.29,44.367,0.68,7600,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2285,"percent_change":2286,"volume":1000,"transactions":9,"vwap":2284},"2025-08-21",43.63,43.79,43.687,-0.137,-0.31,{"date":2288,"open":2289,"high":2290,"low":2282,"close":2290,"change":2291,"percent_change":112,"volume":2024,"transactions":9,"vwap":2290},"2025-08-20",43.7,43.824,-0.006,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":933,"transactions":9,"vwap":2297},"2025-08-19",43.95,44.044998,43.805,43.83,-0.387,-0.88,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2066,"change":2305,"percent_change":1696,"volume":772,"transactions":9,"vwap":2066},"2025-08-18",44.26,44.28,44.161,0.187,{"date":2307,"open":2308,"high":2309,"low":2294,"close":2215,"change":1812,"percent_change":2310,"volume":1813,"transactions":9,"vwap":2215},"2025-08-15",44.0079994,44.109,0.2,{"date":2312,"open":2249,"high":2313,"low":2249,"close":2263,"change":2314,"percent_change":2245,"volume":1008,"transactions":9,"vwap":2263},"2025-08-14",44,-0.371,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":568,"volume":813,"transactions":9,"vwap":2319},"2025-08-13",44.325,44.2,44.311,0.358,{"date":2322,"open":2323,"high":2313,"low":2323,"close":2324,"change":2325,"percent_change":59,"volume":2326,"transactions":9,"vwap":2324},"2025-08-12",43.55,43.953,0.516,9600,{"date":2328,"open":2323,"high":2323,"low":2329,"close":2329,"change":2330,"percent_change":549,"volume":1351,"transactions":9,"vwap":2329},"2025-08-11",43.437,-0.108,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":1846,"percent_change":1726,"volume":2335,"transactions":9,"vwap":2334},"2025-08-08",43.588,43.545,1100,{"date":2337,"open":2227,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2338},"2025-08-07",43.556,43.44,0.272,0.63,7800,{"date":2344,"open":2223,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1696,"volume":2349,"transactions":9,"vwap":2347},"2025-08-06",43.29,43.074001,43.284,0.182,5500,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2032,"percent_change":52,"volume":2152,"transactions":9,"vwap":2354},"2025-08-05",43.145,43.16,43.102,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":234,"volume":1640,"transactions":9,"vwap":2360},"2025-08-04",42.88,42.94,42.84,42.892,0.389,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":1294,"volume":766,"transactions":9,"vwap":2365},"2025-08-01",42.491,42.503,42.44,-0.224,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2372,"change":2373,"percent_change":2374,"volume":1047,"transactions":9,"vwap":2372},"2025-07-31",42.79,42.899,42.727,-0.184,-0.43,{"date":2376,"open":2377,"high":2377,"low":2359,"close":2378,"change":2379,"percent_change":201,"volume":2380,"transactions":9,"vwap":2378},"2025-07-30",43.09,42.911,-0.309,18100,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":1989,"volume":772,"transactions":9,"vwap":2385},"2025-07-29",43.205,43.24,43.22,0.053,{"date":2388,"open":2389,"high":2385,"low":2390,"close":2391,"change":2392,"percent_change":1286,"volume":976,"transactions":9,"vwap":2391},"2025-07-28",43.13,43.12,43.167,-0.463,{"date":2394,"open":2395,"high":2282,"low":2396,"close":2282,"change":2397,"percent_change":482,"volume":2024,"transactions":9,"vwap":2282},"2025-07-25",43.53,43.5,-0.139,{"date":2399,"open":2263,"high":2263,"low":2248,"close":2400,"change":2401,"percent_change":839,"volume":1295,"transactions":9,"vwap":2400},"2025-07-24",43.769,-0.147,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":777,"percent_change":2407,"volume":1941,"transactions":9,"vwap":2406},"2025-07-23",43.81,43.935,43.916,0.95,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2411,"change":2412,"percent_change":1973,"volume":805,"transactions":9,"vwap":2411},"2025-07-22",43.25,43.503,-0.152,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":1588,"volume":2419,"transactions":9,"vwap":2417},"2025-07-21",43.61,43.839,43.655,0.163,43300,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":999,"volume":1512,"transactions":9,"vwap":2423},"2025-07-18",43.77,43.492,-0.037,{"date":2426,"open":2427,"high":2395,"low":2427,"close":2428,"change":1787,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-07-17",43.467,43.529,0.29,41100,{"date":2432,"open":2433,"high":2339,"low":2434,"close":2435,"change":2436,"percent_change":152,"volume":813,"transactions":9,"vwap":2435},"2025-07-16",43.19,43.15,43.405,0.151,{"date":2438,"open":2439,"high":2440,"low":2383,"close":2441,"change":1732,"percent_change":2429,"volume":2442,"transactions":9,"vwap":2441},"2025-07-15",43.23,43.3,43.254,1500,{"date":2444,"open":2445,"high":2353,"low":2446,"close":2447,"change":2448,"percent_change":2094,"volume":2449,"transactions":9,"vwap":2447},"2025-07-14",43.07,43.037998,43.129,0.119,10000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2454,"change":1499,"percent_change":871,"volume":1941,"transactions":9,"vwap":2454},"2025-07-11",43.019001,43.080002,43.0099983,{"date":2456,"open":2457,"high":2458,"low":2453,"close":2459,"change":2094,"percent_change":2108,"volume":1047,"transactions":9,"vwap":2459},"2025-07-10",43.099998,43.26,43.21,{"date":2461,"open":2358,"high":2462,"low":2463,"close":2463,"change":412,"percent_change":839,"volume":1130,"transactions":9,"vwap":2463},"2025-07-09",43.060001,42.93,{"date":2465,"open":2466,"high":2445,"low":2467,"close":2445,"change":1197,"percent_change":2468,"volume":766,"transactions":9,"vwap":2445},"2025-07-08",43.049999,42.945,1.1,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2140,"percent_change":727,"volume":953,"transactions":9,"vwap":2474},"2025-07-07",42.62,42.92,42.55,42.6,{"date":2476,"open":2439,"high":2439,"low":2439,"close":2439,"change":1559,"percent_change":23,"volume":2477,"transactions":9,"vwap":2439},"2025-07-03",500,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":1929,"percent_change":765,"volume":1930,"transactions":9,"vwap":2482},"2025-07-02",42.693,42.941,42.9,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":1498,"percent_change":1581,"volume":1218,"transactions":9,"vwap":2487},"2025-07-01",42.846,42.89,42.77,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2491,"change":2493,"percent_change":2494,"volume":1930,"transactions":9,"vwap":2491},"2025-06-30",42.81,42.875,42.767,0.255,0.6,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2471,"change":2500,"percent_change":1138,"volume":1617,"transactions":9,"vwap":2471},"2025-06-27",42.645,42.73,42.59,-0.22,{"date":2502,"open":2370,"high":2463,"low":2370,"close":2359,"change":2503,"percent_change":531,"volume":1130,"transactions":9,"vwap":2359},"2025-06-26",0.237,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2508,"percent_change":2429,"volume":2509,"transactions":9,"vwap":2507},"2025-06-25",42.48,42.603,0.123,3500,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2506,"change":2514,"percent_change":2515,"volume":2349,"transactions":9,"vwap":2506},"2025-06-24",41.88,42.535,1.124,2.72,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":1956,"volume":2523,"transactions":9,"vwap":2521},"2025-06-23",41,41.37,40.93,41.356,0.446,17800,{"date":2525,"open":2526,"high":2526,"low":2527,"close":2527,"change":2528,"percent_change":2299,"volume":772,"transactions":9,"vwap":2527},"2025-06-20",41.38,40.91,-0.365,{"date":2530,"open":2531,"high":2526,"low":2532,"close":2533,"change":2534,"percent_change":1798,"volume":970,"transactions":9,"vwap":2533},"2025-06-18",41.32,41.25,41.275,0.015,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2538,"change":2539,"percent_change":2540,"volume":983,"transactions":9,"vwap":2538},"2025-06-17",41.64,41.26,-0.696,-1.66,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2545,"change":1827,"percent_change":2310,"volume":1130,"transactions":9,"vwap":2545},"2025-06-16",41.98,42.15,41.956,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":2551,"percent_change":2552,"volume":1000,"transactions":9,"vwap":2550},"2025-06-13",41.84,42.035,41.872,-0.72,-1.69,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2115,"volume":1769,"transactions":9,"vwap":2558},"2025-06-12",42.54,42.65,42.5,42.592,0.172,{"date":2561,"open":2555,"high":2562,"low":2563,"close":2563,"change":2564,"percent_change":122,"volume":1031,"transactions":9,"vwap":2563},"2025-06-11",42.58,42.42,0.105,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":983,"transactions":9,"vwap":2568},"2025-06-10",42.13,42.315,0.19,0.45,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2575,"change":2576,"percent_change":2577,"volume":1205,"transactions":9,"vwap":2575},"2025-06-09",42.02,42.19,42.125,0.515,1.24,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":1941,"transactions":9,"vwap":2583},"2025-06-06",41.59,41.69,41.522,41.61,0.129,0.31,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2115,"volume":2593,"transactions":9,"vwap":2591},"2025-06-05",41.52,41.57,41.44,41.481,0.171,9100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":813,"transactions":9,"vwap":2599},"2025-06-04",41.17,41.39,40.88,41.31,0.435,1.06,{"date":2603,"open":2604,"high":2605,"low":2604,"close":2606,"change":1732,"percent_change":2585,"volume":2607,"transactions":9,"vwap":2606},"2025-06-03",40.74,40.905,40.875,6400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1739,"percent_change":1733,"volume":872,"transactions":9,"vwap":2613},"2025-06-02",40.73,40.8,40.62,40.75,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2616,"change":2618,"percent_change":2619,"volume":880,"transactions":9,"vwap":2616},"2025-05-30",40.64,40.535,-0.458,-1.11,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1867,"percent_change":2115,"volume":2011,"transactions":9,"vwap":2625},"2025-05-29",40.98,41.099998,40.96,41.098,{"date":2627,"open":2628,"high":2622,"low":2628,"close":2520,"change":2629,"percent_change":2164,"volume":961,"transactions":9,"vwap":2520},"2025-05-28",40.84,-0.05,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2622,"change":284,"percent_change":1853,"volume":1340,"transactions":9,"vwap":2622},"2025-05-27",40.97,41.15,40.82,{"date":2636,"open":2634,"high":2637,"low":2634,"close":2638,"change":2032,"percent_change":2639,"volume":1813,"transactions":9,"vwap":2638},"2025-05-23",40.99,40.95,0.52,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2604,"change":2629,"percent_change":2164,"volume":2335,"transactions":9,"vwap":2604},"2025-05-22",40.76,40.725,{"date":2645,"open":2646,"high":2646,"low":2613,"close":2647,"change":1129,"percent_change":201,"volume":2648,"transactions":9,"vwap":2647},"2025-05-21",41.24,40.79,18000,{"date":2650,"open":2651,"high":2652,"low":2651,"close":2652,"change":999,"percent_change":2500,"volume":2335,"transactions":9,"vwap":2652},"2025-05-20",41.029999,41.080002,{"date":2654,"open":2647,"high":2655,"low":2647,"close":2596,"change":764,"percent_change":2115,"volume":790,"transactions":9,"vwap":2596},"2025-05-19",41.28,{"date":2657,"open":2518,"high":2658,"low":2624,"close":2518,"change":2164,"percent_change":1129,"volume":2279,"transactions":9,"vwap":2518},"2025-05-16",41.075001,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2032,"percent_change":1955,"volume":933,"transactions":9,"vwap":2663},"2025-05-15",41.060001,41.14,41.12,{"date":2665,"open":2652,"high":2652,"low":2527,"close":2527,"change":2666,"percent_change":1989,"volume":1941,"transactions":9,"vwap":2527},"2025-05-14",0.05,{"date":2668,"open":2669,"high":2670,"low":2642,"close":2669,"change":1854,"percent_change":1588,"volume":2024,"transactions":9,"vwap":2669},"2025-05-13",40.86,40.869,{"date":2672,"open":2673,"high":2613,"low":2674,"close":2675,"change":811,"percent_change":2676,"volume":1539,"transactions":9,"vwap":2675},"2025-05-12",40.566,40.56,40.71,1.85,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":117,"volume":2684,"transactions":9,"vwap":2682},"2025-05-09",39.944,39.99,39.88,39.969,0.448,13600,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":2690,"percent_change":1499,"volume":880,"transactions":9,"vwap":2689},"2025-05-08",39.519,39.629,39.521,-0.078,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":2697,"volume":1677,"transactions":9,"vwap":2695},"2025-05-07",39.74,39.444,39.599,-0.301,-0.75,{"date":2699,"open":2700,"high":2701,"low":2700,"close":2702,"change":2703,"percent_change":2704,"volume":1539,"transactions":9,"vwap":2702},"2025-05-06",39.77,40.060001,39.9,-0.335,-0.83,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":2710,"percent_change":2711,"volume":1218,"transactions":9,"vwap":2709},"2025-05-05",40.029999,40.24,40.235,0.585,1.48,{"date":2713,"open":2714,"high":2715,"low":2714,"close":2716,"change":2717,"percent_change":2718,"volume":2152,"transactions":9,"vwap":2716},"2025-05-02",39.605,39.73,39.65,0.98,2.53,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1798,"percent_change":705,"volume":1351,"transactions":9,"vwap":2724},"2025-05-01",38.73,38.82,38.66,38.67,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2666,"volume":1387,"transactions":9,"vwap":2730},"2025-04-30",38.44,38.72,38.39,38.63,0.019,{"date":2733,"open":2730,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":1748,"volume":1340,"transactions":9,"vwap":2736},"2025-04-29",39.11,38.52,38.611,0.221,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2729,"change":2743,"percent_change":2094,"volume":1367,"transactions":9,"vwap":2729},"2025-04-28",38.43,38.46,38.29,0.108,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2747,"change":2748,"percent_change":2286,"volume":916,"transactions":9,"vwap":2747},"2025-04-25",38.11,38.282,-0.118,{"date":2750,"open":2751,"high":2741,"low":2751,"close":2752,"change":512,"percent_change":117,"volume":1047,"transactions":9,"vwap":2752},"2025-04-24",38.21,38.4,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2756,"change":2757,"percent_change":1862,"volume":174,"transactions":9,"vwap":2756},"2025-04-23",38.25,37.97,0.301,{"date":180,"open":176,"high":2759,"low":176,"close":2760,"change":2761,"percent_change":127,"volume":2342,"transactions":9,"vwap":2760},37.78,37.669,0.149]