[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEMD":3,"homepage-market-summary":30,"stock-historical-GEMD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GEMD","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},"Goldman Sachs Access Emerging Markets USD Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.193,2.84052,"Monthly",{"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},39.49,39.64,39.6994,39.47,39.471,0.019,0.05,20636.208,43.26,39.33,4487.45474762,4.1,1159,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},7683,2804463.686905,-0.3,"2025-04-22",[181,184,192,202,212,223,233,244,254,265,275,284,292,302,313,321,329,339,348,359,368,378,388,396,404,414,425,434,443,451,461,470,479,488,497,508,518,526,534,541,548,556,564,573,583,591,600,608,616,624,632,639,648,657,667,676,685,694,702,711,719,726,733,741,748,754,762,768,776,783,789,794,800,808,816,822,828,836,843,850,856,862,868,871,876,880,885,891,898,901,906,912,917,923,928,934,940,948,953,956,963,966,971,974,980,985,993,997,1002,1007,1012,1018,1021,1027,1032,1035,1040,1047,1052,1057,1061,1066,1070,1074,1080,1086,1090,1097,1101,1108,1115,1121,1127,1130,1138,1145,1154,1158,1163,1169,1173,1178,1181,1186,1189,1192,1196,1199,1204,1208,1213,1217,1223,1230,1236,1241,1247,1252,1255,1259,1264,1270,1276,1282,1286,1291,1295,1300,1302,1308,1314,1319,1324,1331,1335,1339,1342,1349,1354,1357,1360,1364,1367,1371,1374,1377,1379,1381,1384,1388,1393,1398,1403,1409,1415,1419,1424,1428,1432,1437,1443,1446,1449,1451,1454,1459,1465,1468,1473,1478,1482,1486,1490,1493,1497,1502,1505,1508,1512,1517,1520,1522,1526,1532,1536,1540,1545,1550,1556,1559,1564,1569,1573,1579,1584,1590,1595,1598,1602,1607,1611,1617,1621,1627,1632,1637,1642,1647,1650,1655,1660,1665,1668,1671,1674,1678,1683,1688,1690,1694,1697,1702,1706,1709,1712,1716,1721,1727,1730,1733,1737,1742,1746,1749,1754,1758,1763,1766,1771,1777,1781,1788,1792,1794,1798,1801,1804,1807,1812,1817,1820,1826,1830,1835,1840,1845,1849,1857,1861,1865,1868,1872,1876,1880,1885,1889,1896,1902,1909,1914,1918,1924,1930,1934,1939,1944,1948,1952,1956,1960,1965,1970,1977,1984,1990,1996,2004,2008,2015,2020,2024,2029,2037,2045,2049,2055,2062,2069,2074,2080,2087,2093,2100,2105,2112,2117,2120,2122,2127,2130,2136,2142,2148,2155,2161,2168,2173,2181,2187,2192,2195,2200,2206,2211,2216],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},227,39.6194,{"date":185,"open":26,"high":186,"low":26,"close":21,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.5789,-0.3672,-0.92,16064.3624,234,39.4728,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",40.0649,39.75,39.8382,-0.2131,-0.53,9045.008475,194,39.8751,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",40.09,39.951,40.0513,-0.0186,-0.05,5029.2287,139,40.0043,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",40.06,40.11,39.95,40.0699,-0.3201,-0.79,11836.849944,174,40.0402,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",40.23,40.39,40.21,-0.0152,-0.04,9408.9704,197,40.3043,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",40.61,40.66,40.32,40.4052,-0.1646,-0.41,8347.0484,202,40.4804,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",40.87,40.54,40.5698,-0.4191,-1.02,3464.9464,142,40.6497,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",41.02,41.0595,40.92,40.9889,0.0139,0.03,3717.8576,126,41.0008,{"date":266,"open":258,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",40.99,40.9,40.975,0.1251,0.31,3537.9224,129,40.9527,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",40.88,40.8499,-0.1101,-0.27,1321.90296,122,40.8687,{"date":285,"open":268,"high":286,"low":268,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",40.96,0.2252,0.55,1079.0344,128,40.9353,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",40.83,40.72,40.7348,0.0557,0.14,2038.966849,120,40.7957,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",40.71,40.74,40.671,40.6791,-0.1055,-0.26,4906.9464,140,40.6973,{"date":314,"open":295,"high":294,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":311,"vwap":320},"2026-09-14",40.651,40.7846,-0.0654,-0.16,8833.2524,40.7603,{"date":322,"open":256,"high":256,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",40.85,-0.0267,-0.07,2888.9354,113,40.9567,{"date":330,"open":331,"high":332,"low":246,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",40.93,40.9799,40.8767,-0.2835,-0.69,8134.70786,155,40.9348,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",41.29,41.1602,-0.1203,-0.29,1731.861,116,41.2106,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",41.3186,41.35,41.28,41.2805,-0.0696,-0.17,3736.4834,158,41.3193,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",41.3591,41.3501,0.0364,0.09,1215.9274,118,41.3549,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",41.34,41.3001,41.3137,0.0887,0.22,1628.2394,97,41.3264,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":346,"vwap":387},"2026-09-02",41.24,41.25,41.205,41.225,0.0546,0.13,3252.3224,41.2336,{"date":389,"open":390,"high":341,"low":391,"close":392,"change":393,"percent_change":188,"volume":394,"transactions":252,"vwap":395},"2026-09-01",41.26,41.12,41.1704,-0.3816,4767.9224,41.2124,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":366,"vwap":403},"2026-08-31",41.58,41.552,-0.078,-0.19,1744.75961,41.5642,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",41.8,41.59,41.63,-0.0948,-0.23,1449.4264,86,41.7027,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",41.73,41.745,41.72,41.7248,0.0096,0.02,845.0704,98,41.7351,{"date":426,"open":416,"high":416,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",41.685,41.7152,-0.0098,-0.02,1365.89745,101,41.7072,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",41.665,41.725,0.1901,0.46,1509.30363,92,41.6781,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":107,"volume":449,"transactions":432,"vwap":450},"2026-08-24",41.53,41.575,41.5349,0.0247,3063.9364,41.5582,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":421,"volume":458,"transactions":459,"vwap":460},"2026-08-21",41.559,41.56,41.47,41.5102,0.0078,2924.07811,138,41.512,{"date":462,"open":445,"high":398,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",41.49,41.5024,-0.1596,-0.38,2255.2142,102,41.5422,{"date":471,"open":472,"high":473,"low":408,"close":474,"change":475,"percent_change":127,"volume":476,"transactions":477,"vwap":478},"2026-08-19",41.66,41.69,41.662,0.1673,3114.1362,110,41.6535,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":410,"volume":485,"transactions":486,"vwap":487},"2026-08-18",41.45,41.51,41.4947,-0.0963,2267.107,104,41.4832,{"date":489,"open":398,"high":490,"low":398,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",41.65,41.591,-0.1039,-0.25,4832.093156,115,41.6413,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",41.7683,41.78,41.67,41.6949,-0.115,-0.28,1263.078225,83,41.7403,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",41.75,41.83,41.8099,0.18,0.43,3461.9512,134,41.8068,{"date":519,"open":520,"high":473,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":290,"vwap":525},"2026-08-12",41.64,41.6299,0.0349,0.08,3381.0792,41.6685,{"date":527,"open":408,"high":528,"low":529,"close":529,"change":229,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",41.6793,41.595,-0.1,2336.143785,103,41.6532,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":410,"volume":539,"transactions":252,"vwap":540},"2026-08-10",41.71,41.635,-0.0958,3771.511026,41.6733,{"date":542,"open":490,"high":406,"low":490,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":252,"vwap":547},"2026-08-07",41.7308,0.0813,0.2,2850.2367,41.7517,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":273,"vwap":555},"2026-08-06",41.74,41.6495,-0.0882,-0.21,1960.1597,41.7085,{"date":557,"open":558,"high":559,"low":418,"close":560,"change":561,"percent_change":523,"volume":562,"transactions":300,"vwap":563},"2026-08-05",41.77,41.81,41.7377,0.0344,4644.0227,41.767,{"date":565,"open":520,"high":566,"low":520,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",41.7488,41.7033,0.1361,0.33,2610.0227,123,41.7266,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",41.61,41.5475,41.5672,0.017,0.04,4227.5517,171,41.5938,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":112,"volume":588,"transactions":589,"vwap":590},"2026-07-31",41.43,41.5502,-0.005,4674.642,131,41.4586,{"date":592,"open":593,"high":398,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",41.5,41.5552,0.0955,0.23,1427.334,114,41.5357,{"date":601,"open":472,"high":472,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",41.4597,-0.2847,-0.68,1911.481,109,41.6368,{"date":609,"open":536,"high":558,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":468,"vwap":615},"2026-07-28",41.6989,41.7444,0.0294,0.07,924.334,41.7276,{"date":617,"open":618,"high":416,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":366,"vwap":623},"2026-07-27",41.6411,41.715,0.16,0.39,3177.348,41.707,{"date":625,"open":626,"high":575,"low":626,"close":627,"change":628,"percent_change":613,"volume":629,"transactions":630,"vwap":631},"2026-07-24",41.5481,41.555,0.0302,1735.6,108,41.5627,{"date":633,"open":454,"high":454,"low":482,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":273,"vwap":638},"2026-07-23",41.5248,-0.2051,-0.49,2519.609,41.5252,{"date":640,"open":641,"high":511,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",41.7814,41.7299,-0.1448,-0.35,2322.9622,112,41.7818,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":112,"volume":655,"transactions":477,"vwap":656},"2026-07-21",41.89,41.9,41.87,41.8747,-0.0053,1761.771,41.8777,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":410,"volume":664,"transactions":665,"vwap":666},"2026-07-20",41.95,41.97,41.86,41.88,-0.0946,3265.3109,132,41.932,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":-6,"volume":674,"transactions":606,"vwap":675},"2026-07-17",42.0006,42.05,41.96,41.9746,-0.0004,1537.124,42.0075,{"date":677,"open":660,"high":678,"low":660,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",42,41.975,-0.0551,-0.13,1455.872,95,41.9827,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":620,"volume":692,"transactions":532,"vwap":693},"2026-07-15",42.0503,42.08,42.03,42.0301,0.069,1332.686,42.051,{"date":695,"open":696,"high":670,"low":697,"close":698,"change":699,"percent_change":620,"volume":700,"transactions":376,"vwap":701},"2026-07-14",42.04,41.9461,41.9611,0.0659,1655.686,42.0084,{"date":703,"open":670,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",42.0885,41.8952,-0.2498,-0.59,3360.242325,146,42.0117,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":579,"volume":718,"transactions":9,"vwap":716},"2026-07-10",42.111,42.16,42.099998,42.145,0.015,2900,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-09",42.075001,42.13,0.115,0.27,1100,{"date":727,"open":678,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-07-08",42.014999,41.951,-0.135,-0.32,2800,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",42.19,42.22,42.15,-0.155,-0.37,2600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":717,"percent_change":579,"volume":747,"transactions":9,"vwap":746},"2026-07-06",42.31,42.33,42.261,42.305,3200,{"date":749,"open":750,"high":743,"low":751,"close":752,"change":723,"percent_change":724,"volume":753,"transactions":9,"vwap":752},"2026-07-02",42.255,42.24,42.29,8300,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",42.21,42.227,42.175,-0.304,-0.72,1700,{"date":763,"open":764,"high":764,"low":765,"close":765,"change":766,"percent_change":344,"volume":767,"transactions":9,"vwap":765},"2026-06-30",42.59,42.479,-0.123,4400,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":771},"2026-06-29",42.585,42.602,42.56,0.063,0.15,2100,{"date":777,"open":778,"high":772,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-26",42.55,42.539,0.004,0.01,1300,{"date":784,"open":785,"high":786,"low":787,"close":787,"change":781,"percent_change":421,"volume":788,"transactions":9,"vwap":787},"2026-06-25",42.62,42.629,42.535,1800,{"date":790,"open":791,"high":778,"low":791,"close":792,"change":723,"percent_change":724,"volume":793,"transactions":9,"vwap":792},"2026-06-24",42.51,42.525,1400,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":229,"volume":799,"transactions":9,"vwap":797},"2026-06-23",42.32,42.41,-0.016,4600,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-22",42.44,42.5,42.426,-0.165,-0.39,3100,{"date":809,"open":764,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-18",42.61,42.57,42.591,0.191,0.45,1600,{"date":817,"open":818,"high":811,"low":819,"close":819,"change":820,"percent_change":466,"volume":821,"transactions":9,"vwap":819},"2026-06-17",42.54,42.4,-0.162,2000,{"date":823,"open":785,"high":785,"low":824,"close":825,"change":826,"percent_change":112,"volume":827,"transactions":9,"vwap":825},"2026-06-16",42.52,42.562,-0.003,5200,{"date":829,"open":830,"high":831,"low":787,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-15",42.58,42.6,42.565,0.178,0.42,2200,{"date":837,"open":838,"high":797,"low":839,"close":840,"change":841,"percent_change":23,"volume":842,"transactions":9,"vwap":840},"2026-06-12",42.325,42.3,42.387,0.022,1900,{"date":844,"open":845,"high":846,"low":715,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",42.12,42.365,0.431,1.03,1500,{"date":851,"open":852,"high":853,"low":854,"close":854,"change":855,"percent_change":178,"volume":782,"transactions":9,"vwap":854},"2026-06-10",42.029999,42.078999,41.934,-0.128,{"date":857,"open":858,"high":859,"low":671,"close":860,"change":861,"percent_change":122,"volume":821,"transactions":9,"vwap":860},"2026-06-09",42.049999,42.109,42.062,0.103,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":681,"volume":867,"transactions":9,"vwap":865},"2026-06-08",42.040001,41.959,-0.056,5400,{"date":869,"open":721,"high":715,"low":728,"close":728,"change":344,"percent_change":335,"volume":870,"transactions":9,"vwap":728},"2026-06-05",2400,{"date":872,"open":873,"high":746,"low":750,"close":746,"change":874,"percent_change":875,"volume":775,"transactions":9,"vwap":746},"2026-06-04",42.26,0.155,0.37,{"date":877,"open":737,"high":878,"low":722,"close":737,"change":879,"percent_change":240,"volume":807,"transactions":9,"vwap":737},"2026-06-03",42.205,-0.175,{"date":881,"open":839,"high":838,"low":882,"close":838,"change":774,"percent_change":883,"volume":884,"transactions":9,"vwap":838},"2026-06-02",42.23,0.36,4100,{"date":886,"open":845,"high":758,"low":887,"close":758,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":758},"2026-06-01",42.080002,-0.234,-0.55,4800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":849,"transactions":9,"vwap":895},"2026-05-29",42.35,42.425,42.409,0.109,0.26,{"date":899,"open":735,"high":743,"low":714,"close":839,"change":364,"percent_change":900,"volume":718,"transactions":9,"vwap":839},"2026-05-28",0.21,{"date":902,"open":903,"high":751,"low":903,"close":756,"change":904,"percent_change":621,"volume":905,"transactions":9,"vwap":756},"2026-05-27",42.18,0.165,3900,{"date":907,"open":908,"high":908,"low":678,"close":909,"change":910,"percent_change":439,"volume":911,"transactions":9,"vwap":909},"2026-05-26",42.07,42.044998,0.193,13900,{"date":913,"open":652,"high":652,"low":914,"close":915,"change":916,"percent_change":620,"volume":870,"transactions":9,"vwap":915},"2026-05-22",41.79,41.852,0.067,{"date":918,"open":408,"high":914,"low":408,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-21",41.785,0.043,0.1,2700,{"date":924,"open":593,"high":925,"low":926,"close":925,"change":927,"percent_change":137,"volume":775,"transactions":9,"vwap":925},"2026-05-20",41.742,41.46,0.272,{"date":929,"open":930,"high":930,"low":931,"close":455,"change":932,"percent_change":636,"volume":933,"transactions":9,"vwap":455},"2026-05-19",41.52,41.42,-0.205,3700,{"date":935,"open":417,"high":510,"low":520,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-18",41.675,-0.061,-0.15,6500,{"date":941,"open":550,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",41.76,41.683,41.736,-0.309,-0.73,3500,{"date":949,"open":950,"high":737,"low":909,"close":909,"change":951,"percent_change":952,"volume":821,"transactions":9,"vwap":909},"2026-05-14",42.060001,0.045,0.11,{"date":954,"open":887,"high":955,"low":678,"close":678,"change":503,"percent_change":280,"volume":922,"transactions":9,"vwap":678},"2026-05-13",42.09,{"date":957,"open":958,"high":958,"low":950,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-12",42.17,42.115,-0.14,-0.33,4700,{"date":964,"open":796,"high":796,"low":751,"close":750,"change":965,"percent_change":938,"volume":767,"transactions":9,"vwap":750},"2026-05-11",-0.065,{"date":967,"open":893,"high":968,"low":796,"close":796,"change":969,"percent_change":970,"volume":747,"transactions":9,"vwap":796},"2026-05-08",42.388,0.171,0.41,{"date":972,"open":743,"high":893,"low":973,"close":973,"change":318,"percent_change":466,"volume":933,"transactions":9,"vwap":973},"2026-05-07",42.149,{"date":975,"open":976,"high":977,"low":976,"close":977,"change":978,"percent_change":979,"volume":933,"transactions":9,"vwap":977},"2026-05-06",42.2,42.309,0.334,0.8,{"date":981,"open":671,"high":852,"low":671,"close":679,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":679},"2026-05-05",0.125,0.3,3300,{"date":986,"open":987,"high":864,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",42.02,41.805,41.85,-0.189,-0.45,6200,{"date":994,"open":887,"high":737,"low":995,"close":995,"change":996,"percent_change":344,"volume":747,"transactions":9,"vwap":995},"2026-05-01",42.039001,-0.121,{"date":998,"open":714,"high":756,"low":959,"close":714,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":714},"2026-04-30",0.123,0.29,3600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":644,"volume":835,"transactions":9,"vwap":1005},"2026-04-29",42.14,42.036999,-0.148,{"date":1008,"open":1004,"high":1009,"low":1004,"close":1009,"change":1010,"percent_change":1011,"volume":870,"transactions":9,"vwap":1009},"2026-04-28",42.185,-0.085,-0.2,{"date":1013,"open":796,"high":1014,"low":882,"close":1015,"change":1016,"percent_change":401,"volume":1017,"transactions":9,"vwap":1015},"2026-04-27",42.36,42.27,-0.08,3000,{"date":1019,"open":1015,"high":1014,"low":976,"close":893,"change":1020,"percent_change":774,"volume":761,"transactions":9,"vwap":893},"2026-04-24",0.065,{"date":1022,"open":1023,"high":1024,"low":751,"close":1025,"change":1026,"percent_change":961,"volume":815,"transactions":9,"vwap":1025},"2026-04-23",42.43,42.48,42.285,-0.141,{"date":1028,"open":1029,"high":1029,"low":1030,"close":804,"change":1031,"percent_change":596,"volume":821,"transactions":9,"vwap":804},"2026-04-22",42.49,42.42,0.096,{"date":1033,"open":791,"high":1034,"low":744,"close":744,"change":879,"percent_change":240,"volume":890,"transactions":9,"vwap":744},"2026-04-21",42.53,{"date":1036,"open":1037,"high":830,"low":1038,"close":1038,"change":1039,"percent_change":325,"volume":947,"transactions":9,"vwap":1038},"2026-04-20",42.541,42.505,-0.029,{"date":1041,"open":764,"high":1042,"low":1034,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-17",42.63,42.534,0.299,0.71,3800,{"date":1048,"open":1049,"high":1050,"low":882,"close":1051,"change":738,"percent_change":739,"volume":984,"transactions":9,"vwap":1051},"2026-04-16",42.334,42.38,42.235,{"date":1053,"open":819,"high":797,"low":1054,"close":1055,"change":1056,"percent_change":530,"volume":821,"transactions":9,"vwap":1055},"2026-04-15",42.34,42.39,-0.041,{"date":1058,"open":743,"high":1029,"low":743,"close":1059,"change":1060,"percent_change":621,"volume":807,"transactions":9,"vwap":1059},"2026-04-14",42.431,0.166,{"date":1062,"open":852,"high":1063,"low":852,"close":1063,"change":1064,"percent_change":1065,"volume":947,"transactions":9,"vwap":1063},"2026-04-13",42.265,0.235,0.56,{"date":1067,"open":950,"high":1068,"low":1069,"close":852,"change":261,"percent_change":613,"volume":821,"transactions":9,"vwap":852},"2026-04-10",42.11,41.985,{"date":1071,"open":1072,"high":908,"low":914,"close":678,"change":1073,"percent_change":970,"volume":747,"transactions":9,"vwap":678},"2026-04-09",41.845,0.17,{"date":1075,"open":1076,"high":1076,"low":511,"close":511,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":511},"2026-04-08",41.93,0.405,0.98,9700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1083,"change":1085,"percent_change":523,"volume":947,"transactions":9,"vwap":1083},"2026-04-07",41.27,41.425,41.14,0.035,{"date":1087,"open":341,"high":585,"low":341,"close":1088,"change":1089,"percent_change":325,"volume":884,"transactions":9,"vwap":1088},"2026-04-06",41.39,-0.03,{"date":1091,"open":1088,"high":1092,"low":1093,"close":931,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":931},"2026-04-02",41.439,41.38,0.117,0.28,6100,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":493,"volume":761,"transactions":9,"vwap":1099},"2026-04-01",41.303,-0.102,{"date":1102,"open":1103,"high":930,"low":1104,"close":1105,"change":621,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-31",41.31,41.21,41.405,0.95,7300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":385,"volume":992,"transactions":9,"vwap":1113},"2026-03-30",41.080002,41.15,40.98,41.014999,0.055,{"date":1116,"open":1117,"high":1118,"low":277,"close":286,"change":739,"percent_change":1119,"volume":1120,"transactions":9,"vwap":286},"2026-03-27",41.0099983,41.099998,-0.9,62200,{"date":1122,"open":930,"high":1123,"low":390,"close":1124,"change":1125,"percent_change":1126,"volume":962,"transactions":9,"vwap":1124},"2026-03-26",41.521,41.33,-0.295,-0.71,{"date":1128,"open":482,"high":1129,"low":482,"close":1129,"change":1077,"percent_change":1078,"volume":905,"transactions":9,"vwap":1129},"2026-03-25",41.625,{"date":1131,"open":1082,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-24",41.4,41.19,41.22,-0.239,-0.58,5100,{"date":1139,"open":1140,"high":1141,"low":341,"close":1142,"change":1143,"percent_change":1144,"volume":962,"transactions":9,"vwap":1142},"2026-03-23",41.32,41.54,41.459,0.363,0.88,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-20",41.412,41.422,41.075001,41.096001,-0.609,-1.46,5900,{"date":1155,"open":593,"high":1156,"low":593,"close":1156,"change":1020,"percent_change":620,"volume":1157,"transactions":9,"vwap":1156},"2026-03-19",41.705,5500,{"date":1159,"open":1160,"high":1161,"low":520,"close":520,"change":504,"percent_change":1162,"volume":793,"transactions":9,"vwap":520},"2026-03-18",41.833,41.863,-0.67,{"date":1164,"open":651,"high":1165,"low":1166,"close":1167,"change":298,"percent_change":1168,"volume":732,"transactions":9,"vwap":1167},"2026-03-17",41.99,41.895,41.92,0.34,{"date":1170,"open":1171,"high":662,"low":500,"close":500,"change":1172,"percent_change":596,"volume":1001,"transactions":9,"vwap":500},"2026-03-16",41.834,0.095,{"date":1174,"open":1175,"high":1165,"low":1176,"close":427,"change":879,"percent_change":1177,"volume":827,"transactions":9,"vwap":427},"2026-03-13",41.98,41.68,-0.42,{"date":1179,"open":852,"high":887,"low":661,"close":661,"change":644,"percent_change":1180,"volume":870,"transactions":9,"vwap":661},"2026-03-12",-0.83,{"date":1182,"open":1183,"high":1183,"low":756,"close":756,"change":1184,"percent_change":504,"volume":1185,"transactions":9,"vwap":756},"2026-03-11",42.283,-0.12,900,{"date":1187,"open":1054,"high":1188,"low":744,"close":744,"change":579,"percent_change":364,"volume":788,"transactions":9,"vwap":744},"2026-03-10",42.46,{"date":1190,"open":659,"high":752,"low":659,"close":752,"change":921,"percent_change":1191,"volume":1157,"transactions":9,"vwap":752},"2026-03-09",0.24,{"date":1193,"open":903,"high":839,"low":1004,"close":735,"change":1194,"percent_change":1195,"volume":962,"transactions":9,"vwap":735},"2026-03-06",-0.345,-0.81,{"date":1197,"open":1198,"high":1198,"low":1055,"close":787,"change":766,"percent_change":344,"volume":732,"transactions":9,"vwap":787},"2026-03-05",42.554,{"date":1200,"open":831,"high":1201,"low":831,"close":1202,"change":1203,"percent_change":900,"volume":775,"transactions":9,"vwap":1202},"2026-03-04",42.69,42.658,0.088,{"date":1205,"open":751,"high":830,"low":751,"close":811,"change":1206,"percent_change":466,"volume":1207,"transactions":9,"vwap":811},"2026-03-03",-0.163,9900,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":188,"volume":890,"transactions":9,"vwap":1211},"2026-03-02",42.582,42.733,-0.397,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1114,"percent_change":385,"volume":821,"transactions":9,"vwap":1216},"2026-02-27",43.039001,43.13,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1016,"volume":1001,"transactions":9,"vwap":1221},"2026-02-26",43.104,43.0099983,43.075001,-0.035,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":23,"percent_change":1229,"volume":747,"transactions":9,"vwap":1228},"2026-02-25",43.07,43.131,43.064999,43.11,0.12,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":325,"percent_change":318,"volume":1235,"transactions":9,"vwap":1234},"2026-02-24",43.083,43.02,43.060001,2500,{"date":1237,"open":1238,"high":25,"low":1239,"close":1216,"change":385,"percent_change":983,"volume":1240,"transactions":9,"vwap":1216},"2026-02-23",43.042999,43.030998,112100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1089,"percent_change":325,"volume":740,"transactions":9,"vwap":1246},"2026-02-20",42.97,43.029999,42.962,43,{"date":1248,"open":1249,"high":1234,"low":1250,"close":1244,"change":421,"percent_change":23,"volume":1251,"transactions":9,"vwap":1244},"2026-02-19",42.96,42.94,5000,{"date":1253,"open":1254,"high":1234,"low":1246,"close":1220,"change":781,"percent_change":421,"volume":732,"transactions":9,"vwap":1220},"2026-02-18",43.058998,{"date":1256,"open":1257,"high":1225,"low":1246,"close":1246,"change":717,"percent_change":261,"volume":1258,"transactions":9,"vwap":1246},"2026-02-17",43.014999,4200,{"date":1260,"open":1261,"high":1254,"low":1261,"close":1262,"change":1263,"percent_change":545,"volume":890,"transactions":9,"vwap":1262},"2026-02-13",42.932,42.985,0.085,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":142,"volume":761,"transactions":9,"vwap":1267},"2026-02-12",42.89,42.9,42.84,0.135,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":229,"volume":821,"transactions":9,"vwap":1274},"2026-02-11",42.698,42.79,42.765,-0.015,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":952,"percent_change":897,"volume":807,"transactions":9,"vwap":1281},"2026-02-10",42.785,42.82,42.761,42.78,{"date":1283,"open":811,"high":1284,"low":811,"close":1285,"change":107,"percent_change":298,"volume":962,"transactions":9,"vwap":1285},"2026-02-09",42.7,42.67,{"date":1287,"open":1288,"high":785,"low":1289,"close":810,"change":773,"percent_change":774,"volume":1290,"transactions":9,"vwap":810},"2026-02-06",42.531,42.515,4000,{"date":1292,"open":1030,"high":811,"low":1030,"close":1293,"change":1294,"percent_change":142,"volume":1258,"transactions":9,"vwap":1293},"2026-02-05",42.547,0.136,{"date":1296,"open":1297,"high":1188,"low":819,"close":1298,"change":1299,"percent_change":23,"volume":740,"transactions":9,"vwap":1298},"2026-02-04",42.443,42.411,0.021,{"date":1301,"open":1188,"high":1188,"low":1014,"close":1055,"change":430,"percent_change":208,"volume":1290,"transactions":9,"vwap":1055},"2026-02-03",{"date":1303,"open":1188,"high":1188,"low":1304,"close":797,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":797},"2026-02-02",42.403,-0.211,-0.5,6800,{"date":1309,"open":785,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":-6,"volume":835,"transactions":9,"vwap":1312},"2026-01-30",42.645,42.611,42.621,-0.002,{"date":1315,"open":818,"high":1042,"low":1029,"close":1316,"change":1317,"percent_change":1318,"volume":807,"transactions":9,"vwap":1316},"2026-01-29",42.623,0.001,0,{"date":1320,"open":810,"high":1321,"low":832,"close":1322,"change":1323,"percent_change":1089,"volume":1153,"transactions":9,"vwap":1322},"2026-01-28",42.66,42.622,-0.013,{"date":1325,"open":1285,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":732,"transactions":9,"vwap":1328},"2026-01-27",42.699,42.625,42.635,-0.025,-0.06,{"date":1332,"open":1321,"high":1333,"low":785,"close":1321,"change":1334,"percent_change":952,"volume":807,"transactions":9,"vwap":1321},"2026-01-26",42.68,0.049,{"date":1336,"open":1337,"high":1311,"low":1338,"close":1311,"change":1263,"percent_change":545,"volume":835,"transactions":9,"vwap":1311},"2026-01-23",42.559,42.522,{"date":1340,"open":1023,"high":1341,"low":1023,"close":1341,"change":1334,"percent_change":1229,"volume":1290,"transactions":9,"vwap":1341},"2026-01-22",42.526,{"date":1343,"open":819,"high":1344,"low":1345,"close":1344,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1344},"2026-01-21",42.477,42.357,0.347,0.82,13500,{"date":1350,"open":757,"high":744,"low":722,"close":722,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":722},"2026-01-20",-0.375,-0.88,30700,{"date":1355,"open":830,"high":830,"low":1029,"close":1038,"change":229,"percent_change":1356,"volume":835,"transactions":9,"vwap":1038},"2026-01-16",-0.09,{"date":1358,"open":764,"high":764,"low":1034,"close":1359,"change":1085,"percent_change":523,"volume":767,"transactions":9,"vwap":1359},"2026-01-15",42.545,{"date":1361,"open":1023,"high":824,"low":1023,"close":791,"change":1362,"percent_change":513,"volume":1363,"transactions":9,"vwap":791},"2026-01-14",0.075,5300,{"date":1365,"open":1188,"high":1188,"low":797,"close":1366,"change":1318,"percent_change":1318,"volume":799,"transactions":9,"vwap":1366},"2026-01-13",42.435,{"date":1368,"open":1050,"high":1029,"low":1369,"close":1366,"change":1016,"percent_change":401,"volume":1370,"transactions":9,"vwap":1366},"2026-01-12",42.361,15400,{"date":1372,"open":1373,"high":818,"low":1373,"close":1289,"change":385,"percent_change":271,"volume":1107,"transactions":9,"vwap":1289},"2026-01-09",42.45,{"date":1375,"open":744,"high":1304,"low":744,"close":1376,"change":208,"percent_change":1184,"volume":867,"transactions":9,"vwap":1376},"2026-01-08",42.385,{"date":1378,"open":1024,"high":1289,"low":895,"close":1366,"change":965,"percent_change":938,"volume":1137,"transactions":9,"vwap":1366},"2026-01-07",{"date":1380,"open":1029,"high":1034,"low":1188,"close":803,"change":1222,"percent_change":1016,"volume":799,"transactions":9,"vwap":803},"2026-01-06",{"date":1382,"open":1373,"high":778,"low":1023,"close":787,"change":1362,"percent_change":513,"volume":1383,"transactions":9,"vwap":787},"2026-01-05",17200,{"date":1385,"open":1023,"high":1029,"low":1386,"close":1188,"change":1387,"percent_change":261,"volume":1363,"transactions":9,"vwap":1188},"2026-01-02",42.427,0.011,{"date":1389,"open":1390,"high":832,"low":1391,"close":1391,"change":1392,"percent_change":604,"volume":849,"transactions":9,"vwap":1391},"2025-12-31",42.564,42.449,-0.291,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":208,"percent_change":1184,"volume":718,"transactions":9,"vwap":1397},"2025-12-30",42.76,42.81,42.74,{"date":1399,"open":1281,"high":1273,"low":1400,"close":1273,"change":1401,"percent_change":1229,"volume":1402,"transactions":9,"vwap":1273},"2025-12-29",42.721,0.052,3400,{"date":1404,"open":1395,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":325,"volume":807,"transactions":9,"vwap":1407},"2025-12-26",42.8,42.73,42.738,-0.028,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":724,"volume":849,"transactions":9,"vwap":1412},"2025-12-24",42.71,42.766,42.706,0.116,{"date":1416,"open":785,"high":1201,"low":831,"close":1417,"change":1418,"percent_change":781,"volume":1001,"transactions":9,"vwap":1417},"2025-12-23",42.65,0.003,{"date":1420,"open":1421,"high":1284,"low":1422,"close":1422,"change":1423,"percent_change":261,"volume":732,"transactions":9,"vwap":1422},"2025-12-22",42.669,42.647,0.012,{"date":1425,"open":1201,"high":1426,"low":1328,"close":1328,"change":1427,"percent_change":410,"volume":821,"transactions":9,"vwap":1328},"2025-12-19",42.695,-0.099,{"date":1429,"open":1395,"high":1395,"low":1284,"close":1430,"change":1431,"percent_change":834,"volume":1235,"transactions":9,"vwap":1430},"2025-12-18",42.734,0.179,{"date":1433,"open":812,"high":1434,"low":824,"close":1435,"change":1436,"percent_change":178,"volume":933,"transactions":9,"vwap":1435},"2025-12-17",42.595,42.555,-0.127,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":374,"volume":775,"transactions":9,"vwap":1440},"2025-12-16",42.655,42.682,42.638,0.092,{"date":1444,"open":1445,"high":810,"low":1445,"close":764,"change":1114,"percent_change":385,"volume":835,"transactions":9,"vwap":764},"2025-12-15",42.572,{"date":1447,"open":1024,"high":818,"low":1024,"close":787,"change":781,"percent_change":421,"volume":1448,"transactions":9,"vwap":787},"2025-12-12",2300,{"date":1450,"open":831,"high":831,"low":792,"close":792,"change":717,"percent_change":579,"volume":842,"transactions":9,"vwap":792},"2025-12-11",{"date":1452,"open":968,"high":791,"low":968,"close":791,"change":1453,"percent_change":1095,"volume":782,"transactions":9,"vwap":791},"2025-12-10",0.118,{"date":1455,"open":819,"high":1456,"low":893,"close":1457,"change":1458,"percent_change":1330,"volume":821,"transactions":9,"vwap":1457},"2025-12-09",42.401,42.392,-0.024,{"date":1460,"open":1373,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":806,"volume":1290,"transactions":9,"vwap":1463},"2025-12-08",42.488,42.415,42.416,-0.164,{"date":1466,"open":1411,"high":1411,"low":830,"close":830,"change":1467,"percent_change":318,"volume":782,"transactions":9,"vwap":830},"2025-12-05",-0.068,{"date":1469,"open":1470,"high":1321,"low":786,"close":1471,"change":1472,"percent_change":355,"volume":922,"transactions":9,"vwap":1471},"2025-12-04",42.633,42.648,-0.072,{"date":1474,"open":1475,"high":1476,"low":1201,"close":1477,"change":1172,"percent_change":374,"volume":1290,"transactions":9,"vwap":1477},"2025-12-03",42.693,42.77,42.72,{"date":1479,"open":1480,"high":1327,"low":803,"close":1327,"change":1481,"percent_change":970,"volume":1258,"transactions":9,"vwap":1327},"2025-12-02",42.503,0.174,{"date":1483,"open":765,"high":1484,"low":1023,"close":1485,"change":1194,"percent_change":1195,"volume":821,"transactions":9,"vwap":1485},"2025-12-01",42.519,42.451,{"date":1487,"open":1273,"high":1396,"low":1488,"close":1489,"change":1317,"percent_change":1318,"volume":793,"transactions":9,"vwap":1489},"2025-11-28",42.752,42.796,{"date":1491,"open":1411,"high":1492,"low":1333,"close":1492,"change":613,"percent_change":620,"volume":174,"transactions":9,"vwap":1492},"2025-11-26",42.795,{"date":1494,"open":1321,"high":1495,"low":1321,"close":1495,"change":1496,"percent_change":298,"volume":174,"transactions":9,"vwap":1495},"2025-11-25",42.725,0.058,{"date":1498,"open":1499,"high":1500,"low":1042,"close":1501,"change":1442,"percent_change":374,"volume":747,"transactions":9,"vwap":1501},"2025-11-24",42.632,42.685,42.667,{"date":1503,"open":791,"high":830,"low":791,"close":1504,"change":1020,"percent_change":774,"volume":1235,"transactions":9,"vwap":1504},"2025-11-21",42.575,{"date":1506,"open":1507,"high":1321,"low":791,"close":791,"change":866,"percent_change":681,"volume":782,"transactions":9,"vwap":791},"2025-11-20",42.641,{"date":1509,"open":830,"high":785,"low":1510,"close":1510,"change":1511,"percent_change":523,"volume":761,"transactions":9,"vwap":1510},"2025-11-19",42.566,0.034,{"date":1513,"open":1024,"high":772,"low":1514,"close":1515,"change":1516,"percent_change":1016,"volume":1258,"transactions":9,"vwap":1515},"2025-11-18",42.47,42.532,-0.033,{"date":1518,"open":811,"high":831,"low":832,"close":832,"change":1519,"percent_change":107,"volume":835,"transactions":9,"vwap":832},"2025-11-17",0.026,{"date":1521,"open":1435,"high":810,"low":779,"close":779,"change":1275,"percent_change":229,"volume":1185,"transactions":9,"vwap":779},"2025-11-14",{"date":1523,"open":1524,"high":1524,"low":1198,"close":1198,"change":355,"percent_change":1525,"volume":793,"transactions":9,"vwap":1198},"2025-11-13",42.665,-0.4,{"date":1527,"open":1528,"high":1529,"low":1440,"close":1530,"change":1531,"percent_change":229,"volume":922,"transactions":9,"vwap":1530},"2025-11-12",42.727,42.75,42.724,-0.017,{"date":1533,"open":1042,"high":1534,"low":1042,"close":1534,"change":1535,"percent_change":724,"volume":174,"transactions":9,"vwap":1534},"2025-11-11",42.741,0.114,{"date":1537,"open":810,"high":1321,"low":778,"close":1538,"change":1539,"percent_change":900,"volume":747,"transactions":9,"vwap":1538},"2025-11-10",42.627,0.089,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":325,"volume":782,"transactions":9,"vwap":1543},"2025-11-07",42.465,42.538,-0.031,{"date":1546,"open":772,"high":1547,"low":1034,"close":1548,"change":1549,"percent_change":147,"volume":1235,"transactions":9,"vwap":1548},"2025-11-06",42.599,42.569,0.163,{"date":1551,"open":1030,"high":1030,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":761,"transactions":9,"vwap":1553},"2025-11-05",42.405,42.406,-0.094,-0.22,{"date":1557,"open":772,"high":772,"low":1558,"close":803,"change":229,"percent_change":1356,"volume":807,"transactions":9,"vwap":803},"2025-11-04",42.495,{"date":1560,"open":1042,"high":1042,"low":803,"close":818,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":818},"2025-11-03",-0.344,-0.8,6400,{"date":1565,"open":1250,"high":1250,"low":1566,"close":1567,"change":1568,"percent_change":883,"volume":905,"transactions":9,"vwap":1567},"2025-10-31",42.881,42.884,0.154,{"date":1570,"open":1397,"high":1571,"low":1284,"close":1406,"change":1572,"percent_change":1555,"volume":1046,"transactions":9,"vwap":1406},"2025-10-30",42.83,-0.096,{"date":1574,"open":1575,"high":1244,"low":1396,"close":1576,"change":1577,"percent_change":1578,"volume":1001,"transactions":9,"vwap":1576},"2025-10-29",42.981,42.826,-0.154,-0.36,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":261,"percent_change":613,"volume":775,"transactions":9,"vwap":1583},"2025-10-28",42.945,42.99,42.98,{"date":1585,"open":1586,"high":1587,"low":1268,"close":1587,"change":1588,"percent_change":1589,"volume":821,"transactions":9,"vwap":1587},"2025-10-27",42.919,42.95,0.477,1.12,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":983,"volume":782,"transactions":9,"vwap":1593},"2025-10-24",42.37,42.473,0.128,{"date":1596,"open":796,"high":1597,"low":796,"close":1597,"change":208,"percent_change":1184,"volume":849,"transactions":9,"vwap":1597},"2025-10-23",42.345,{"date":1599,"open":1373,"high":1373,"low":1600,"close":1600,"change":1601,"percent_change":1011,"volume":725,"transactions":9,"vwap":1600},"2025-10-22",42.395,-0.083,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":952,"volume":849,"transactions":9,"vwap":1605},"2025-10-21",42.578,42.478,0.048,{"date":1608,"open":893,"high":1023,"low":893,"close":1023,"change":1609,"percent_change":1610,"volume":890,"transactions":9,"vwap":1023},"2025-10-20",0.215,0.51,{"date":1612,"open":756,"high":744,"low":903,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-10-17",42.215,-0.047,-0.11,4300,{"date":1618,"open":878,"high":1619,"low":878,"close":1619,"change":1620,"percent_change":545,"volume":740,"transactions":9,"vwap":1619},"2025-10-16",42.262,0.084,{"date":1622,"open":1623,"high":1623,"low":1004,"close":1624,"change":1625,"percent_change":1626,"volume":807,"transactions":9,"vwap":1624},"2025-10-15",42.288,42.178,0.208,0.5,{"date":1628,"open":1629,"high":1630,"low":660,"close":660,"change":730,"percent_change":731,"volume":1631,"transactions":9,"vwap":660},"2025-10-14",42.00099945,42.085999,5700,{"date":1633,"open":1069,"high":1634,"low":1175,"close":1634,"change":1635,"percent_change":1636,"volume":815,"transactions":9,"vwap":1634},"2025-10-13",42.105,0.251,0.6,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":466,"volume":849,"transactions":9,"vwap":1640},"2025-10-10",42.028999,41.854,-0.161,{"date":1643,"open":1644,"high":728,"low":1645,"close":728,"change":1646,"percent_change":107,"volume":870,"transactions":9,"vwap":728},"2025-10-09",41.965,41.941,0.025,{"date":1648,"open":1649,"high":1649,"low":1165,"close":1165,"change":1646,"percent_change":107,"volume":782,"transactions":9,"vwap":1165},"2025-10-08",41.995,{"date":1651,"open":1652,"high":864,"low":1644,"close":1644,"change":1653,"percent_change":1654,"volume":835,"transactions":9,"vwap":1644},"2025-10-07",41.969,-0.195,-0.46,{"date":1656,"open":1167,"high":714,"low":1167,"close":714,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":714},"2025-10-06",0.186,0.44,40800,{"date":1661,"open":1662,"high":678,"low":651,"close":1663,"change":1664,"percent_change":613,"volume":884,"transactions":9,"vwap":1663},"2025-10-03",41.945,41.974,0.029,{"date":1666,"open":406,"high":659,"low":500,"close":1662,"change":1362,"percent_change":513,"volume":1667,"transactions":9,"vwap":1662},"2025-10-02",8700,{"date":1669,"open":559,"high":651,"low":559,"close":652,"change":1670,"percent_change":280,"volume":1046,"transactions":9,"vwap":652},"2025-10-01",-0.113,{"date":1672,"open":950,"high":958,"low":1673,"close":1673,"change":1554,"percent_change":1555,"volume":807,"transactions":9,"vwap":1673},"2025-09-30",41.983,{"date":1675,"open":1068,"high":1676,"low":908,"close":1677,"change":1511,"percent_change":523,"volume":1017,"transactions":9,"vwap":1677},"2025-09-29",42.139,42.077,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":530,"volume":793,"transactions":9,"vwap":1681},"2025-09-26",42.129,42.042999,-0.042,{"date":1684,"open":1685,"high":1004,"low":1685,"close":1686,"change":938,"percent_change":1578,"volume":1687,"transactions":9,"vwap":1686},"2025-09-25",42.061001,42.084999,1200,{"date":1689,"open":839,"high":839,"low":903,"close":1051,"change":261,"percent_change":613,"volume":870,"transactions":9,"vwap":1051},"2025-09-24",{"date":1691,"open":737,"high":878,"low":1692,"close":878,"change":1693,"percent_change":1168,"volume":849,"transactions":9,"vwap":878},"2025-09-23",42.148,0.145,{"date":1695,"open":864,"high":950,"low":987,"close":950,"change":1696,"percent_change":288,"volume":849,"transactions":9,"vwap":950},"2025-09-22",0.231,{"date":1698,"open":511,"high":989,"low":1699,"close":1700,"change":1701,"percent_change":318,"volume":1448,"transactions":9,"vwap":1700},"2025-09-19",41.768,41.829,-0.066,{"date":1703,"open":1704,"high":1705,"low":1166,"close":1166,"change":553,"percent_change":1306,"volume":842,"transactions":9,"vwap":1166},"2025-09-18",41.961,42.019001,{"date":1707,"open":1613,"high":751,"low":1634,"close":1634,"change":1708,"percent_change":112,"volume":842,"transactions":9,"vwap":1634},"2025-09-17",-0.004,{"date":1710,"open":721,"high":737,"low":721,"close":859,"change":1711,"percent_change":1330,"volume":747,"transactions":9,"vwap":859},"2025-09-16",-0.026,{"date":1713,"open":715,"high":976,"low":715,"close":1714,"change":523,"percent_change":1715,"volume":1001,"transactions":9,"vwap":1714},"2025-09-15",42.135,0.19,{"date":1717,"open":1686,"high":1718,"low":1719,"close":1719,"change":530,"percent_change":1720,"volume":761,"transactions":9,"vwap":1719},"2025-09-12",42.098999,42.055,-0.24,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":952,"percent_change":897,"volume":984,"transactions":9,"vwap":1726},"2025-09-11",42.092999,42.25,42.091,42.155,{"date":1728,"open":650,"high":909,"low":650,"close":909,"change":897,"percent_change":1729,"volume":962,"transactions":9,"vwap":909},"2025-09-10",0.62,{"date":1731,"open":1732,"high":1732,"low":500,"close":919,"change":1089,"percent_change":325,"volume":732,"transactions":9,"vwap":919},"2025-09-09",41.94,{"date":1734,"open":418,"high":1735,"low":418,"close":1735,"change":1736,"percent_change":1184,"volume":1290,"transactions":9,"vwap":1735},"2025-09-08",41.815,-0.052,{"date":1738,"open":1739,"high":1739,"low":406,"close":1740,"change":1741,"percent_change":159,"volume":815,"transactions":9,"vwap":1740},"2025-09-05",41.879,41.867,0.309,{"date":1743,"open":926,"high":1744,"low":1745,"close":1744,"change":1594,"percent_change":271,"volume":1153,"transactions":9,"vwap":1744},"2025-09-04",41.558,41.417,{"date":1747,"open":1748,"high":585,"low":1748,"close":585,"change":1715,"percent_change":439,"volume":782,"transactions":9,"vwap":585},"2025-09-03",41.332,{"date":1750,"open":1751,"high":380,"low":1752,"close":380,"change":1753,"percent_change":1352,"volume":1258,"transactions":9,"vwap":380},"2025-09-02",41.201,41.18,-0.367,{"date":1755,"open":1756,"high":408,"low":1757,"close":1757,"change":400,"percent_change":401,"volume":849,"transactions":9,"vwap":1757},"2025-08-29",41.608,41.607,{"date":1759,"open":1760,"high":427,"low":1761,"close":427,"change":1762,"percent_change":288,"volume":782,"transactions":9,"vwap":427},"2025-08-28",41.553,41.541,0.226,{"date":1764,"open":931,"high":1142,"low":1093,"close":1142,"change":1765,"percent_change":1615,"volume":1687,"transactions":9,"vwap":1142},"2025-08-27",-0.046,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1544,"percent_change":325,"volume":835,"transactions":9,"vwap":1769},"2025-08-26",41.44,41.505,41.41,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":947,"transactions":9,"vwap":1774},"2025-08-25",41.6,41.536,-0.129,-0.31,{"date":1778,"open":1773,"high":436,"low":1779,"close":436,"change":1095,"percent_change":1780,"volume":793,"transactions":9,"vwap":436},"2025-08-22",41.551,0.68,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":960,"percent_change":1787,"volume":1448,"transactions":9,"vwap":1786},"2025-08-21",41.435,41.455,41.384,41.385,-0.34,{"date":1789,"open":1790,"high":1791,"low":455,"close":1790,"change":325,"percent_change":355,"volume":905,"transactions":9,"vwap":1790},"2025-08-20",41.525,41.55,{"date":1793,"open":520,"high":520,"low":1791,"close":529,"change":107,"percent_change":298,"volume":835,"transactions":9,"vwap":529},"2025-08-19",{"date":1795,"open":1796,"high":398,"low":1796,"close":1797,"change":261,"percent_change":613,"volume":807,"transactions":9,"vwap":1797},"2025-08-18",41.531,41.535,{"date":1799,"open":1800,"high":1791,"low":926,"close":1769,"change":965,"percent_change":318,"volume":849,"transactions":9,"vwap":1769},"2025-08-15",41.539,{"date":1802,"open":490,"high":472,"low":627,"close":1803,"change":1701,"percent_change":318,"volume":842,"transactions":9,"vwap":1803},"2025-08-14",41.57,{"date":1805,"open":520,"high":520,"low":408,"close":1806,"change":1060,"percent_change":127,"volume":793,"transactions":9,"vwap":1806},"2025-08-13",41.636,{"date":1808,"open":1809,"high":455,"low":1810,"close":455,"change":1811,"percent_change":142,"volume":815,"transactions":9,"vwap":455},"2025-08-12",41.379,41.375,0.134,{"date":1813,"open":1814,"high":1132,"low":1814,"close":1815,"change":1816,"percent_change":952,"volume":1157,"transactions":9,"vwap":1815},"2025-08-11",41.3,41.336,0.046,{"date":1818,"open":1082,"high":1103,"low":390,"close":341,"change":1819,"percent_change":-6,"volume":821,"transactions":9,"vwap":341},"2025-08-08",-0.001,{"date":1821,"open":1822,"high":1823,"low":380,"close":1824,"change":1825,"percent_change":298,"volume":1046,"transactions":9,"vwap":1824},"2025-08-07",41.335,41.349,41.291,0.056,{"date":1827,"open":1124,"high":1124,"low":1752,"close":1828,"change":1829,"percent_change":781,"volume":984,"transactions":9,"vwap":1828},"2025-08-06",41.235,0.005,{"date":1831,"open":1832,"high":1082,"low":1833,"close":1834,"change":1829,"percent_change":781,"volume":1448,"transactions":9,"vwap":1834},"2025-08-05",41.258,41.221,41.23,{"date":1836,"open":1837,"high":1838,"low":1839,"close":383,"change":1073,"percent_change":970,"volume":884,"transactions":9,"vwap":383},"2025-08-04",41.195,41.244,41.16,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":1844,"percent_change":960,"volume":782,"transactions":9,"vwap":1843},"2025-08-01",41.037998,41.055,-0.058,{"date":1846,"open":383,"high":1834,"low":1847,"close":1847,"change":1848,"percent_change":430,"volume":815,"transactions":9,"vwap":1847},"2025-07-31",41.113,-0.008,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-07-30",41.125,41.2,41.121,-0.074,-0.18,4900,{"date":1858,"open":1859,"high":1837,"low":1859,"close":1837,"change":1860,"percent_change":142,"volume":732,"transactions":9,"vwap":1837},"2025-07-29",41.11,0.131,{"date":1862,"open":1112,"high":1863,"low":1112,"close":1864,"change":1819,"percent_change":-6,"volume":807,"transactions":9,"vwap":1864},"2025-07-28",41.09,41.063999,{"date":1866,"open":1117,"high":1863,"low":1117,"close":1867,"change":385,"percent_change":142,"volume":725,"transactions":9,"vwap":1867},"2025-07-25",41.064999,{"date":1869,"open":258,"high":1870,"low":258,"close":1871,"change":780,"percent_change":781,"volume":870,"transactions":9,"vwap":1871},"2025-07-24",40.97,40.935,{"date":1873,"open":258,"high":1874,"low":258,"close":1874,"change":1875,"percent_change":430,"volume":1185,"transactions":9,"vwap":1874},"2025-07-23",40.931,-0.009,{"date":1877,"open":1878,"high":286,"low":1878,"close":1879,"change":896,"percent_change":724,"volume":815,"transactions":9,"vwap":1879},"2025-07-22",40.91,40.94,{"date":1881,"open":1882,"high":331,"low":1883,"close":1883,"change":1884,"percent_change":1000,"volume":842,"transactions":9,"vwap":1883},"2025-07-21",40.882,40.831,0.119,{"date":1886,"open":305,"high":305,"low":1887,"close":1887,"change":1888,"percent_change":1191,"volume":842,"transactions":9,"vwap":1887},"2025-07-18",40.712,0.099,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":523,"volume":842,"transactions":9,"vwap":1894},"2025-07-17",40.599,40.65,40.595,40.613,0.033,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":578,"percent_change":579,"volume":740,"transactions":9,"vwap":1901},"2025-07-16",40.55,40.63,40.5,40.58,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":178,"volume":1448,"transactions":9,"vwap":1907},"2025-07-15",40.624,40.67,40.56,40.563,-0.122,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1085,"percent_change":364,"volume":842,"transactions":9,"vwap":1913},"2025-07-14",40.645,40.69,40.685,{"date":1915,"open":1916,"high":1916,"low":1892,"close":1892,"change":1917,"percent_change":198,"volume":740,"transactions":9,"vwap":1892},"2025-07-11",40.769,-0.215,{"date":1919,"open":1920,"high":268,"low":1921,"close":1922,"change":1923,"percent_change":1330,"volume":933,"transactions":9,"vwap":1922},"2025-07-10",40.765,40.755,40.865,-0.023,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":870,"transactions":9,"vwap":1927},"2025-07-09",40.8,40.888,0.246,0.61,{"date":1931,"open":1932,"high":236,"low":1932,"close":1933,"change":1206,"percent_change":1525,"volume":821,"transactions":9,"vwap":1933},"2025-07-08",40.625,40.642,{"date":1935,"open":1936,"high":323,"low":1937,"close":1938,"change":938,"percent_change":739,"volume":1137,"transactions":9,"vwap":1938},"2025-07-07",40.825,40.79,40.805,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":579,"percent_change":921,"volume":821,"transactions":9,"vwap":1943},"2025-07-03",41,40.89,40.955,{"date":1945,"open":1937,"high":1946,"low":1937,"close":1946,"change":261,"percent_change":613,"volume":1947,"transactions":9,"vwap":1946},"2025-07-02",40.915,10800,{"date":1949,"open":1950,"high":268,"low":143,"close":1951,"change":1436,"percent_change":1776,"volume":884,"transactions":9,"vwap":1951},"2025-07-01",40.86,40.885,{"date":1953,"open":1870,"high":256,"low":331,"close":1954,"change":1955,"percent_change":1658,"volume":1448,"transactions":9,"vwap":1954},"2025-06-30",41.012001,0.181,{"date":1957,"open":294,"high":1958,"low":294,"close":1883,"change":1959,"percent_change":208,"volume":174,"transactions":9,"vwap":1883},"2025-06-27",40.84,-0.022,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1453,"percent_change":1000,"volume":775,"transactions":9,"vwap":1963},"2025-06-26",40.789,40.853,40.75,{"date":1966,"open":1967,"high":1968,"low":1899,"close":1968,"change":1969,"percent_change":325,"volume":1616,"transactions":9,"vwap":1968},"2025-06-25",40.7,40.735,-0.027,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1636,"volume":870,"transactions":9,"vwap":1975},"2025-06-24",40.62,40.799,40.581,40.762,0.242,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1539,"percent_change":374,"volume":1983,"transactions":9,"vwap":1982},"2025-06-23",40.48,40.57,40.471,40.52,6700,{"date":1985,"open":1986,"high":1900,"low":1987,"close":1988,"change":1989,"percent_change":523,"volume":933,"transactions":9,"vwap":1988},"2025-06-20",40.379,40.37,40.431,0.031,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1994,"change":1222,"percent_change":1356,"volume":1995,"transactions":9,"vwap":1994},"2025-06-18",40.479,40.481,40.4,4500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":921,"volume":2003,"transactions":9,"vwap":2001},"2025-06-17",40.43,40.467,40.394,40.435,0.042,5600,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2007,"change":1895,"percent_change":523,"volume":767,"transactions":9,"vwap":2007},"2025-06-16",40.529,40.393,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":732,"transactions":9,"vwap":2012},"2025-06-13",40.46,40.355,40.36,-0.206,-0.51,{"date":2016,"open":2017,"high":2018,"low":1979,"close":2018,"change":2019,"percent_change":545,"volume":815,"transactions":9,"vwap":2018},"2025-06-12",40.49,40.566,0.081,{"date":2021,"open":1998,"high":2022,"low":1998,"close":2022,"change":2023,"percent_change":897,"volume":984,"transactions":9,"vwap":2022},"2025-06-11",40.485,0.106,{"date":2025,"open":2026,"high":1986,"low":2027,"close":1986,"change":2028,"percent_change":439,"volume":718,"transactions":9,"vwap":1986},"2025-06-10",40.335,40.297,0.184,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":107,"volume":2036,"transactions":9,"vwap":2034},"2025-06-09",40.18,40.26,40.165,40.195,0.024,7700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":938,"volume":2044,"transactions":9,"vwap":2042},"2025-06-06",40.16,40.22,40.14,40.171,-0.059,11400,{"date":2046,"open":2047,"high":237,"low":227,"close":225,"change":1016,"percent_change":1011,"volume":2048,"transactions":9,"vwap":225},"2025-06-05",40.29,8900,{"date":2050,"open":2032,"high":2051,"low":2032,"close":2052,"change":2053,"percent_change":142,"volume":2054,"transactions":9,"vwap":2052},"2025-06-04",40.378,40.31,0.129,10700,{"date":2056,"open":2041,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":621,"volume":2061,"transactions":9,"vwap":2059},"2025-06-03",40.19,40.122,40.181,0.156,9800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2065,"change":1720,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-02",39.98,40.025002,39.945,-0.6,15500,{"date":2070,"open":225,"high":237,"low":2071,"close":2072,"change":1222,"percent_change":1356,"volume":2073,"transactions":9,"vwap":2072},"2025-05-30",40.17,40.265,6900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":875,"volume":2054,"transactions":9,"vwap":2077},"2025-05-29",40.25,40.3,40.189,0.149,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1989,"percent_change":523,"volume":2086,"transactions":9,"vwap":2085},"2025-05-28",40.060001,40.2,40.0099983,40.151,11500,{"date":2088,"open":2089,"high":2039,"low":2089,"close":2090,"change":2091,"percent_change":1729,"volume":2092,"transactions":9,"vwap":2090},"2025-05-27",40.074001,40.12,0.249,8800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":921,"volume":933,"transactions":9,"vwap":2098},"2025-05-23",39.84,39.9,39.8,39.871,0.038,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":271,"volume":947,"transactions":9,"vwap":2103},"2025-05-22",39.686,39.833,0.124,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":799,"transactions":9,"vwap":2109},"2025-05-21",39.89,39.978,39.709,-0.356,-0.89,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":1329,"percent_change":1330,"volume":905,"transactions":9,"vwap":2116},"2025-05-20",40.13,40.02,40.064999,{"date":2118,"open":2119,"high":204,"low":2119,"close":204,"change":1646,"percent_change":107,"volume":1258,"transactions":9,"vwap":204},"2025-05-19",39.87,{"date":2121,"open":215,"high":215,"low":2116,"close":2116,"change":1825,"percent_change":298,"volume":718,"transactions":9,"vwap":2116},"2025-05-16",{"date":2123,"open":2124,"high":2084,"low":2119,"close":2125,"change":2126,"percent_change":834,"volume":732,"transactions":9,"vwap":2125},"2025-05-15",39.92,40.0089989,0.169,{"date":2128,"open":2129,"high":2129,"low":2095,"close":2095,"change":938,"percent_change":466,"volume":842,"transactions":9,"vwap":2095},"2025-05-14",39.929,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":952,"volume":1402,"transactions":9,"vwap":2134},"2025-05-13",40,40.07,39.99,0.044,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":2141,"percent_change":127,"volume":799,"transactions":9,"vwap":2140},"2025-05-12",39.941,39.999,39.946,0.161,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2146,"change":1334,"percent_change":1229,"volume":2147,"transactions":9,"vwap":2146},"2025-05-09",39.836,39.848,39.785,7000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":739,"volume":2154,"transactions":9,"vwap":2152},"2025-05-08",39.82,39.86,39.736,-0.149,18600,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1811,"percent_change":1168,"volume":747,"transactions":9,"vwap":2160},"2025-05-07",39.93,39.96,39.822,39.885,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":439,"volume":984,"transactions":9,"vwap":2166},"2025-05-06",39.619,39.759,39.6,39.751,0.182,{"date":2169,"open":2165,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":1720,"volume":767,"transactions":9,"vwap":2171},"2025-05-05",39.62,39.569,-0.097,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":960,"volume":2180,"transactions":9,"vwap":2178},"2025-05-02",39.76,39.761,39.654,39.666,-0.057,15800,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":849,"transactions":9,"vwap":2184},"2025-05-01",39.7,39.723,-0.602,-1.49,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2190,"change":2191,"percent_change":1720,"volume":842,"transactions":9,"vwap":2190},"2025-04-30",40.161,40.325,-0.095,{"date":2193,"open":2032,"high":1998,"low":2032,"close":2194,"change":364,"percent_change":374,"volume":1258,"transactions":9,"vwap":2194},"2025-04-29",40.42,{"date":2196,"open":2076,"high":2197,"low":2198,"close":2197,"change":2199,"percent_change":613,"volume":947,"transactions":9,"vwap":2197},"2025-04-28",40.33,40.201,0.028,{"date":2201,"open":2083,"high":2202,"low":2031,"close":2203,"change":2204,"percent_change":152,"volume":2205,"transactions":9,"vwap":2203},"2025-04-25",40.315,40.302,0.142,12800,{"date":2207,"open":2157,"high":2039,"low":2157,"close":2039,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2039},"2025-04-24",0.463,1.17,8500,{"date":2212,"open":2115,"high":215,"low":2213,"close":2214,"change":364,"percent_change":596,"volume":2215,"transactions":9,"vwap":2214},"2025-04-23",39.58,39.697,1220100,{"date":179,"open":2217,"high":2183,"low":2218,"close":2219,"change":112,"percent_change":1089,"volume":890,"transactions":9,"vwap":2219},39.617,39.51,39.607]