[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GEME":3,"homepage-market-summary":31,"stock-historical-GEME":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"GEME","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Pacific North of South EM Equity Active ETF","Nasdaq",null,"FINANCE SERVICES","Chicago, IL",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},5.4134,2.255214,"Irregular",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},41.66,41.58,41.675,41.475,41.2437,0.4163,1.01,13785.339,45.99,30.6,58197.485836044,71.9,426,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":12,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"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",[100,104,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":24,"price":103,"is_up":12},"Technology","XLK",199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},24.675,41463,15133920.459011,68.83,"2025-04-22",[182,185,195,205,216,227,238,248,259,270,280,291,301,311,322,333,343,353,364,375,386,396,406,416,425,436,446,456,465,474,485,492,500,510,521,531,541,551,560,569,578,588,596,604,612,622,631,642,651,661,671,682,691,700,707,718,728,736,747,757,765,772,780,788,797,805,812,820,828,836,845,851,860,867,876,885,894,902,911,918,925,930,937,945,952,959,967,975,982,991,1000,1008,1014,1021,1028,1034,1040,1047,1054,1062,1070,1077,1083,1090,1097,1104,1112,1121,1129,1137,1145,1152,1159,1166,1173,1179,1186,1193,1200,1209,1218,1226,1234,1241,1249,1258,1266,1275,1284,1291,1299,1308,1317,1326,1334,1343,1349,1357,1366,1372,1381,1390,1399,1406,1413,1422,1431,1440,1448,1456,1463,1470,1478,1487,1495,1502,1509,1516,1522,1529,1536,1543,1550,1557,1564,1573,1580,1587,1594,1602,1610,1617,1624,1631,1636,1643,1648,1654,1662,1670,1678,1685,1691,1699,1707,1715,1724,1731,1739,1748,1755,1763,1771,1777,1784,1793,1801,1807,1813,1821,1827,1832,1838,1844,1850,1856,1863,1869,1875,1882,1889,1895,1902,1910,1916,1923,1930,1936,1943,1950,1959,1966,1973,1981,1990,1998,2003,2009,2014,2019,2024,2030,2037,2042,2048,2054,2061,2067,2075,2083,2090,2097,2102,2108,2115,2121,2128,2136,2141,2147,2155,2159,2166,2174,2181,2188,2196,2203,2209,2216,2223,2231,2238,2245,2252,2258,2265,2272,2280,2285,2289,2297,2304,2309,2316,2322,2326,2332,2338,2343,2348,2356,2361,2365,2369,2376,2379,2382,2388,2394,2400,2407,2412,2416,2421,2426,2432,2437,2442,2446,2450,2453,2458,2466,2469,2473,2477,2482,2487,2491,2495,2499,2504,2509,2514,2517,2523,2526,2530,2536,2540,2546,2550,2556,2560,2564,2569,2574,2580,2584,2589,2594,2598,2601,2605,2611,2615,2619,2624,2628,2631,2635,2638,2642,2646,2650,2655,2659,2664,2671,2676,2681,2685,2690,2693,2698,2705,2711,2715,2718,2722,2726,2731,2735,2742],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":183,"vwap":184},69,41.5287,{"date":186,"open":187,"high":188,"low":189,"close":22,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",41.12,41.29,40.7801,0.0661,0.16,31216.3599,66,41.1932,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",41.155,41.27,41.1776,-0.4174,-1,7729.087285,63,41.187,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",41.5,41.64,41.355,41.595,0.0884,0.21,14776.34609,139,41.5736,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",41.6,41.725,41.2512,41.5066,-0.5184,-1.23,18966.5519,222,41.6443,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",41.95,42.12,41.8002,42.025,0.2949,0.71,6472.3829,56,41.966,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",41.91,41.56,41.7301,-0.1546,-0.37,14534.3599,140,41.8121,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",42.5,42.635,41.8,41.8847,-0.7292,-1.71,33220.3599,195,41.9785,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",42.4929,42.7499,42.3999,42.6139,0.3639,0.86,14334.8129,120,42.6028,{"date":271,"open":230,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",42.319,41.875,42.25,1.007,2.44,12133.535563,167,42.0628,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",41.04,41.53,41.03,41.243,-0.017,-0.04,13612.3599,134,41.3294,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":220},"2026-09-17",41.13,41.34,41.08,41.26,0.6696,1.65,43985.442687,95,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",41.18,40.4,40.5904,-0.2796,-0.68,29649.7629,141,40.6886,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",41.06,41.1,40.69,40.87,-0.2341,-0.57,158107.4329,211,40.8997,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",41.14,41.419,40.95,41.1041,-0.9594,-2.28,41060.62503,204,41.2479,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",42.26,41.935,42.0635,0.2436,0.58,45187.2529,420,42.0833,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",42.03,41.69,41.8199,-0.6808,-1.6,59828.8314,314,41.9322,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",42.66,42.7299,42.35,42.5007,-0.2837,-0.66,17532.8064,269,42.6851,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",42.86,42.94,42.755,42.7844,0.0227,0.05,20600.8304,209,42.8467,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",42.38,42.87,42.34,42.7617,0.7027,1.67,35732.8064,318,42.6736,{"date":387,"open":240,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",42.21,41.71,42.059,0.2143,0.51,40289.8285,328,42.0947,{"date":397,"open":398,"high":399,"low":208,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",41.74,42.6,41.8447,0.0357,0.09,57683.8064,555,41.9951,{"date":407,"open":408,"high":409,"low":252,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",42.14,42.24,41.809,-0.281,-0.67,20314.811511,407,42.0003,{"date":417,"open":418,"high":419,"low":398,"close":420,"change":421,"percent_change":402,"volume":422,"transactions":423,"vwap":424},"2026-08-31",42.22,42.32,42.09,0.0391,33555.0104,364,42.0418,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-28",42.3,42.545,41.9713,42.0509,-0.2441,-0.58,17318.1814,165,42.301,{"date":437,"open":379,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",42.449,42.125,42.295,-0.2234,-0.53,43259.5204,252,42.3616,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",42.47,42.69,42.5184,-0.0716,-0.17,101800.0234,138,42.5979,{"date":457,"open":388,"high":458,"low":388,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",42.6099,42.59,0.6457,1.54,37571.8294,543,42.4445,{"date":466,"open":467,"high":418,"low":20,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",42.05,41.9443,-0.6057,-1.42,37043.6854,399,42.2106,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",42.78,42.82,42.49,42.55,0.34,0.81,44683.7941,541,42.8076,{"date":486,"open":240,"high":487,"low":240,"close":388,"change":488,"percent_change":480,"volume":489,"transactions":490,"vwap":491},"2026-08-20",42.31,0.1424,53331.9204,388,42.1255,{"date":493,"open":427,"high":427,"low":494,"close":495,"change":496,"percent_change":339,"volume":497,"transactions":498,"vwap":499},"2026-08-19",41.96,42.0676,0.2427,62892.8334,1236,42.0586,{"date":501,"open":274,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",42.58,41.73,41.8249,-1.0151,-2.37,44028.8154,691,41.9938,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",42.96,43.23,42.83,42.84,0.205,0.48,54482.109704,590,42.949,{"date":522,"open":523,"high":524,"low":525,"close":251,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",42.74,43.02,42.5932,-0.13,-0.3,122876.342776,385,42.6893,{"date":532,"open":355,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",42.99,42.53,42.765,-0.1837,-0.43,131781.8874,906,42.8061,{"date":542,"open":515,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",43.05,42.8225,42.9487,0.6366,1.5,21310.8084,285,42.9455,{"date":552,"open":553,"high":553,"low":409,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",42.61,42.3121,-0.1329,-0.31,20525.275829,567,42.4231,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":-6,"volume":566,"transactions":567,"vwap":568},"2026-08-10",42.18,42.6299,42.445,-0.0001,73591.8954,600,42.4384,{"date":570,"open":230,"high":502,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",41.99,42.4451,0.324,0.77,75636.830659,513,42.3646,{"date":579,"open":580,"high":581,"low":389,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",41.87,42.46,42.1211,-0.5089,-1.19,30528.8174,315,42.2179,{"date":589,"open":477,"high":590,"low":591,"close":591,"change":592,"percent_change":526,"volume":593,"transactions":594,"vwap":595},"2026-08-05",42.91,42.63,-0.055,191877.8064,333,42.7751,{"date":597,"open":419,"high":366,"low":419,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",42.685,0.765,1.82,8300.033,109,42.677,{"date":605,"open":283,"high":606,"low":283,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":362,"vwap":611},"2026-08-03",42.04,41.92,0.18,0.43,175201.51791,41.9225,{"date":613,"open":614,"high":615,"low":616,"close":398,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",41.86,42.1,41.235,0.62,1.51,260204.025,378,41.5146,{"date":623,"open":624,"high":625,"low":624,"close":187,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",40.35,41.175,1.3269,3.33,533432.671,212,40.6831,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",39.96,40.595,39.64,39.7931,-0.5149,-1.28,88892,376,39.8839,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":255,"volume":649,"transactions":309,"vwap":650},"2026-07-28",40.1,40.485,39.7401,40.308,-0.702,237397.1957,40.1039,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":608,"volume":658,"transactions":659,"vwap":660},"2026-07-27",41.33,41.37,40.6468,41.01,0.0753,87690.219,137,41.0318,{"date":662,"open":663,"high":294,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",41.2,40.79,40.9347,-0.7153,-1.72,14704.101,175,41.0096,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",41.8191,41.9,41.41,41.65,-0.26,-0.62,260668.017,207,41.8495,{"date":683,"open":684,"high":685,"low":684,"close":240,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",40.8,42.145,-0.23,-0.55,22100,144,41.9847,{"date":692,"open":693,"high":694,"low":252,"close":408,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",41.98,42.39,0.87,2.11,59036.662138,353,42.1633,{"date":701,"open":467,"high":467,"low":314,"close":198,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.3843,0.94,39094.214,162,41.2644,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",40.36,41.24,40.175,40.8857,-0.3504,-0.85,14527.121,100,40.8499,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",41.55,41.1401,41.2361,-1.0239,-2.42,39684.01,123,41.3994,{"date":729,"open":467,"high":730,"low":207,"close":335,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",42.27,0.5537,1.33,99841,292,42.2,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-14",41.4,41.89,41.35,41.7063,0.4972,1.21,159732.337929,253,41.5824,{"date":748,"open":749,"high":750,"low":324,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-13",41.45,41.4651,41.2091,-1.1859,-2.8,46713.214,301,41.252,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":53,"volume":764,"transactions":9,"vwap":762},"2026-07-10",42.040001,42.62,42.035,42.395,0.206,21400,{"date":766,"open":240,"high":767,"low":273,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",42.48,42.189,0.171,0.41,33400,{"date":773,"open":241,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",42.099998,41.43,42.018002,0.12,0.29,36500,{"date":781,"open":562,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",42.465,41.77,41.898,-1.033,-2.41,46000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",42.93,43.26,42.76,42.931,0.791,1.88,13500,{"date":798,"open":799,"high":800,"low":801,"close":408,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":408},"2026-07-02",42.68,42.73,41.63,-0.356,-0.84,61800,{"date":806,"open":807,"high":807,"low":379,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",43.34,42.496,-1.044,-2.4,89300,{"date":813,"open":814,"high":815,"low":378,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",43.17,43.96,43.54,0.769,1.8,56900,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",43.32,41.94,42.771,0.095,0.22,72100,{"date":829,"open":830,"high":831,"low":418,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",43.11,43.22,42.676,-0.582,-1.35,34600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-25",43.86,43.89,43.00099945,43.258,0.478,1.12,16100,{"date":846,"open":449,"high":847,"low":848,"close":476,"change":849,"percent_change":287,"volume":850,"transactions":9,"vwap":476},"2026-06-24",43.52,42.345,-0.019,30000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",42.88,43.315,41.83,42.799,-2.231,-4.95,103500,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":795,"volume":866,"transactions":9,"vwap":864},"2026-06-22",44.56,45.38,45.029999,0.831,55400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",43.76,44.295,43.63,44.199,0.565,1.29,49600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",44.13,44.695,43.55,43.634,-0.306,-0.7,106000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-16",44.09,44.16,43.635,43.94,-0.218,-0.49,57500,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-15",44.46,43.97,44.158,1.027,2.38,40300,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",42.67,43.51,42.57,43.131,0.541,1.27,33500,{"date":912,"open":913,"high":914,"low":913,"close":459,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":459},"2026-06-11",41.32,43.2,1.43,3.47,37100,{"date":919,"open":208,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",42.13,41.16,-0.697,-1.67,36900,{"date":926,"open":487,"high":487,"low":188,"close":927,"change":928,"percent_change":778,"volume":929,"transactions":9,"vwap":927},"2026-06-09",41.857,0.122,59700,{"date":931,"open":932,"high":274,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-08",40.75,41.735,0.446,1.08,39300,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",43.78,41.15,41.289,-2.841,-6.44,148600,{"date":946,"open":947,"high":947,"low":948,"close":878,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":878},"2026-06-04",44.87,43.6,-0.449,-1.01,164000,{"date":953,"open":954,"high":26,"low":955,"close":956,"change":957,"percent_change":223,"volume":958,"transactions":9,"vwap":956},"2026-06-03",45.5,44.41,44.579,-0.556,35300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":901,"transactions":9,"vwap":964},"2026-06-02",44.91,45.21,44.81,45.135,0.494,1.11,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",44.21,45.02,44.641,0.836,1.91,37500,{"date":976,"open":977,"high":977,"low":816,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-29",44.44,43.805,-0.209,-0.47,90200,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-28",43.5,44.14,43.35,44.014,0.034,0.08,51500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-27",43.83,44.225,43.725,43.98,0.357,0.82,63600,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-26",43.040001,43.755,43.623,1.203,2.84,16400,{"date":1009,"open":694,"high":1010,"low":735,"close":1011,"change":1012,"percent_change":677,"volume":1013,"transactions":9,"vwap":1011},"2026-05-22",42.865,42.42,-0.11,74900,{"date":1015,"open":427,"high":1016,"low":1017,"close":534,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":534},"2026-05-21",42.92,41.805,0.485,1.15,55700,{"date":1022,"open":1023,"high":335,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",41.48,42.044998,0.657,1.59,199700,{"date":1029,"open":408,"high":408,"low":1030,"close":1031,"change":1032,"percent_change":244,"volume":1033,"transactions":9,"vwap":1031},"2026-05-19",41.049999,41.388,-0.152,104600,{"date":1035,"open":229,"high":1036,"low":209,"close":1037,"change":1038,"percent_change":1039,"volume":866,"transactions":9,"vwap":1037},"2026-05-18",42.075001,41.54,0.042,0.1,{"date":1041,"open":1037,"high":1042,"low":913,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-15",41.75,41.498,-1.442,-3.36,61000,{"date":1048,"open":1049,"high":1050,"low":399,"close":367,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":367},"2026-05-14",42.8,43.145,-0.088,-0.2,99900,{"date":1055,"open":853,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-13",43.055,42.41,43.028,0.663,1.56,11800,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-12",43.25,41.855,42.365,-1.24,-2.84,41500,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":617,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-11",43.07,43.99,43.605,1.44,79700,{"date":1078,"open":906,"high":830,"low":906,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-08",42.985,0.689,1.63,72800,{"date":1084,"open":853,"high":853,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-07",42.23,42.296,-0.649,-1.51,90000,{"date":1091,"open":1092,"high":830,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-06",40.93,42.945,2.02,4.94,76300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":39,"percent_change":600,"volume":1103,"transactions":9,"vwap":1102},"2026-05-05",40.83,40.99,40.73,40.925,116500,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":935,"volume":1111,"transactions":9,"vwap":1109},"2026-05-04",40.084999,40.383,40.0050011,40.195,0.431,25400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-01",40.060001,40.080002,39.73,39.764,-0.082,-0.21,65500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",39.15,39.95,39.846,0.886,2.27,127400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":402,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",38.88,39.02,38.7,38.96,0.23,46300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":892,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",38.73,38.97,38.59,38.87,-0.19,23200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":1150,"percent_change":980,"volume":1151,"transactions":9,"vwap":1147},"2026-04-27",39.060001,39.13,38.86,-0.184,50700,{"date":1153,"open":1139,"high":1154,"low":1139,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",39.46,39.244,0.732,1.9,311800,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":470,"volume":1165,"transactions":9,"vwap":1163},"2026-04-23",38.77,38.25,38.512,-0.553,10700,{"date":1167,"open":1131,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1075,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",39.16,38.79,39.064999,0.555,67500,{"date":1174,"open":1169,"high":1131,"low":1175,"close":1176,"change":1177,"percent_change":687,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",38.31,38.51,-0.214,83400,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1012,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-20",38.44,38.81,38.724,-0.28,93700,{"date":1187,"open":1161,"high":1188,"low":1161,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-17",38.95,38.834,0.535,1.4,19900,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1136,"transactions":9,"vwap":1197},"2026-04-16",37.27,38.55,38.299,0.239,0.63,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-15",37.91,38.09,37.89,38.060001,0.178,0.47,16700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-14",37.63,37.92,37.55,37.882,0.672,1.81,18200,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-13",36.69,37.29,37.21,0.385,1.05,18100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":67,"volume":1233,"transactions":9,"vwap":1231},"2026-04-10",36.8,36.96,36.79,36.825,0.33,28100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":891,"percent_change":1240,"volume":1185,"transactions":9,"vwap":1239},"2026-04-09",36.63,36.73,35.93,36.495,-0.59,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",36.32,36.82,36.713,1.914,5.5,37200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",34.6,34.86,34.5,34.799,0.189,0.55,13300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":127,"volume":1265,"transactions":9,"vwap":1263},"2026-04-06",34.56,35.38,34.49,34.61,0.137,33300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-02",34.080002,34.695,34.07,34.473,-0.597,-1.7,36800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-01",35.049999,35.2,34.93,35.07,0.244,0.7,25600,{"date":1285,"open":1286,"high":1238,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-31",33.89,34.826,1.081,3.2,48100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1248,"transactions":9,"vwap":1296},"2026-03-30",34.18,34.48,33.62,33.745,-0.412,-1.21,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-27",34.16,34.33,34.099998,34.157,-0.093,-0.27,17400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",34.74,34.88,34.24,34.25,-1.225,-3.45,15000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",35.34,35.615,35.099998,35.475,0.363,1.03,26600,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-24",35.7,34.83,35.112,-0.45,-1.27,116800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-23",35.36,35.75,35.17,35.562,0.919,2.65,30900,{"date":1344,"open":1336,"high":1336,"low":1251,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-20",34.643,-1.019,-2.86,15700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":107,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",35.27,35.81,35.080002,35.662,0.17,66200,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-18",35.91,36.02,35.56,35.602,-0.718,-1.98,33100,{"date":1367,"open":1368,"high":1220,"low":1368,"close":1243,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1243},"2026-03-17",35.41,0.241,0.67,69900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-16",35.86,36.2,35.83,36.078999,0.895,2.54,29800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-13",35.73,35.828,35.13,35.184,-0.352,-0.99,165700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-12",35.84,35.89,35.5,35.536,-0.852,-2.34,377900,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":39,"volume":1405,"transactions":9,"vwap":1403},"2026-03-11",36.099998,36.54,36.388,0.264,94600,{"date":1407,"open":1408,"high":1228,"low":1409,"close":1410,"change":1411,"percent_change":142,"volume":1412,"transactions":9,"vwap":1410},"2026-03-10",35.99,35.61,36.124,0.115,403800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-09",34.75,36.09,34.52,36.0089989,0.786,2.23,21500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-06",34.95,35.695,34.85,35.223,-0.517,-1.45,71100,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-05",35.69,36.16,35.23,35.74,-0.938,-2.56,23800,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",35.87,36.81,36.678,0.865,2.42,148100,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-03",38.16,35.02,35.813,-2.452,-6.41,239900,{"date":1457,"open":1458,"high":1181,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-02",37.62,38.265,-0.439,-1.13,30600,{"date":1464,"open":1465,"high":1182,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-27",38.29,38.704,-0.163,-0.42,96000,{"date":1471,"open":1188,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-26",38.99,38.52,38.867,-0.124,-0.32,41600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-25",38.885,39.053001,38.83,38.991,0.419,1.09,714800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1158,"transactions":9,"vwap":1492},"2026-02-24",38.07,39.07,37.925,38.572,0.767,2.03,{"date":1496,"open":1133,"high":1133,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-23",37.79,37.805,-0.91,-2.35,226400,{"date":1503,"open":1504,"high":1139,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-20",37.46,38.715,0.936,2.48,17100,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1255,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",37.24,37.83,37.779,0.5,33700,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":122,"percent_change":1370,"volume":1521,"transactions":9,"vwap":1520},"2026-02-18",37.3,37.65,37.59,302500,{"date":1523,"open":1524,"high":1497,"low":1525,"close":1526,"change":411,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-17",37.47,36.9,37.34,-0.75,77100,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":608,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",37.87,37.16,37.621,0.066,103000,{"date":1537,"open":1531,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":191,"volume":1542,"transactions":9,"vwap":1540},"2026-02-12",38.18,37.32,37.555,0.061,117800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":573,"percent_change":695,"volume":1549,"transactions":9,"vwap":1548},"2026-02-11",37.22,37.57,37.084999,37.494,23600,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":402,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-10",36.95,37.299,37.17,0.24,12700,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1171,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-09",36.67,37.13,37.080002,1.52,31800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-06",36.3,36.56,36.24,36.525,0.933,2.62,21300,{"date":1574,"open":1436,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-05",35.9,35.592,-0.318,-0.89,24100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1359,"change":677,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1359},"2026-02-04",36.51,36.603,35.62,-0.72,172300,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1019,"volume":1593,"transactions":9,"vwap":1591},"2026-02-03",35.65,36.36,36.17,0.411,119600,{"date":1595,"open":1408,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-02",36.15,35.64,35.759,0.049,0.14,16600,{"date":1603,"open":1604,"high":1605,"low":1584,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-30",36.48,36.72,35.71,-0.692,-1.9,38000,{"date":1611,"open":1612,"high":1561,"low":1606,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-29",36.13,36.402,-0.198,-0.54,183200,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1039,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-28",36.080002,36.93,36.6,0.27,8800,{"date":1625,"open":1626,"high":1560,"low":1627,"close":1628,"change":1370,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-27",36.46,36.27,36.5,1.87,80700,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1376,"change":778,"percent_change":998,"volume":1635,"transactions":9,"vwap":1376},"2026-01-26",35.040001,35.939,6500,{"date":1637,"open":1451,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":778,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",35.77,35,35.54,0.104,25200,{"date":1644,"open":1336,"high":1393,"low":1278,"close":1645,"change":1646,"percent_change":298,"volume":1647,"transactions":9,"vwap":1645},"2026-01-22",35.436,0.576,385700,{"date":1649,"open":1417,"high":1650,"low":1262,"close":1252,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1252},"2026-01-21",34.945,0.902,2.66,4900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":442,"volume":1661,"transactions":9,"vwap":1659},"2026-01-20",34.23,34.42,33.91,33.958,-0.182,16800,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-16",34.44,33.96,34.14,0.046,0.13,86700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":874,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",34.12,34.21,33.93,34.094002,0.433,11600,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":147,"volume":1684,"transactions":9,"vwap":1682},"2026-01-14",33.88,33.48,33.661,0.126,158500,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1388,"volume":1653,"transactions":9,"vwap":1689},"2026-01-13",33.97,33.44,33.535,-0.335,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-12",33.6,33.896,33.87,0.579,1.74,1100,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-09",33.61,33.28,33.291,0.001,0,79200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1668,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-08",33.43,33.47,33.18,33.29,0.39,43400,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-07",33.5,33.53,33.12,33.16,-0.502,-1.49,14500,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":934,"percent_change":83,"volume":1730,"transactions":9,"vwap":1729},"2026-01-06",33.56,33.73,33.52,33.662,6700,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-05",33.46,32.82,33.216,0.461,1.41,136500,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-02",32.75,32.89,32.62,32.755,0.572,1.78,14700,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":442,"volume":1754,"transactions":9,"vwap":1752},"2025-12-31",32.39,32.11,32.183,-0.172,9000,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-12-30",32.76,32.29,32.355,-1.846,-5.4,10100,{"date":1764,"open":1765,"high":1766,"low":1301,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-29",34.27,34.448,34.201,-0.099,-0.29,10200,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1668,"percent_change":147,"volume":1776,"transactions":9,"vwap":1775},"2025-12-26",37.12,34.19,34.3,2700,{"date":1778,"open":1765,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":46,"volume":1783,"transactions":9,"vwap":1781},"2025-12-24",34.35,34.15,34.17,0.338,1400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-23",33.54,33.94,33.51,33.832,0.142,0.42,17200,{"date":1794,"open":1795,"high":1780,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-22",33.67,33.31,33.69,0.025,0.07,30100,{"date":1802,"open":1803,"high":1313,"low":1720,"close":1804,"change":1805,"percent_change":1191,"volume":1806,"transactions":9,"vwap":1804},"2025-12-19",33.38,33.665,0.464,11200,{"date":1808,"open":1803,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":989,"volume":1812,"transactions":9,"vwap":1810},"2025-12-18",33.41,33.201,0.026,4600,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1306,"volume":1820,"transactions":9,"vwap":1818},"2025-12-17",33.27,33.37,33.09,33.175,-0.09,10400,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1705,"percent_change":1705,"volume":1826,"transactions":9,"vwap":1825},"2025-12-16",33.13,33.39,33.265,4700,{"date":1828,"open":1829,"high":1809,"low":1830,"close":1825,"change":1831,"percent_change":1119,"volume":1653,"transactions":9,"vwap":1825},"2025-12-15",33.35,32.93,-0.071,{"date":1833,"open":1786,"high":1834,"low":1835,"close":1835,"change":1836,"percent_change":714,"volume":1837,"transactions":9,"vwap":1835},"2025-12-12",33.65,33.336,-0.286,7100,{"date":1839,"open":1797,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1769,"volume":1843,"transactions":9,"vwap":1841},"2025-12-11",33.72,33.622,-0.098,400,{"date":1845,"open":1846,"high":1847,"low":1788,"close":1840,"change":1848,"percent_change":1191,"volume":1849,"transactions":9,"vwap":1840},"2025-12-10",33.755,33.92,0.465,4300,{"date":1851,"open":1852,"high":1824,"low":1852,"close":1853,"change":1854,"percent_change":686,"volume":1855,"transactions":9,"vwap":1853},"2025-12-09",33.2,33.255,-0.076,1300,{"date":1857,"open":1858,"high":1680,"low":1859,"close":1860,"change":1861,"percent_change":371,"volume":1862,"transactions":9,"vwap":1860},"2025-12-08",33.81,33.19,33.331,0.016,2400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":147,"percent_change":1019,"volume":1868,"transactions":9,"vwap":1867},"2025-12-05",33.060001,33.7,33.315,3700,{"date":1870,"open":1859,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1730,"transactions":9,"vwap":1872},"2025-12-04",33.33,32.935,-0.005,-0.02,{"date":1876,"open":1852,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-03",33.3,32.94,-0.16,-0.48,9700,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1224,"volume":1888,"transactions":9,"vwap":1886},"2025-12-02",32.758,33.11,33.099998,0.345,5500,{"date":1890,"open":1891,"high":1815,"low":1892,"close":1744,"change":1893,"percent_change":1207,"volume":1894,"transactions":9,"vwap":1744},"2025-12-01",32.83,32.65,0.154,2900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":826,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",32.69,32.7,32.601,0.68,800,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-26",32.44,32.5,32.381,0.434,1.36,1800,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1783,"transactions":9,"vwap":1913},"2025-11-25",31.94,31.947,0.249,0.79,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1812,"transactions":9,"vwap":1920},"2025-11-24",32.14,31.263,31.698,0.276,0.88,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1468,"volume":1929,"transactions":9,"vwap":1927},"2025-11-21",31.55,31.13,31.422,-0.134,18700,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":1770,"transactions":9,"vwap":1933},"2025-11-20",32.48,31.556,-0.555,-1.73,{"date":1937,"open":1918,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1799,"volume":1942,"transactions":9,"vwap":1940},"2025-11-19",32.27,31.92,32.111,0.021,17500,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-18",31.868,32.09,-0.195,-0.6,700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-17",32.259,32.3,32.23,32.285,-0.431,-1.32,3900,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1119,"volume":1965,"transactions":9,"vwap":1963},"2025-11-14",32.795,32.591,32.716,-0.069,10500,{"date":1967,"open":1968,"high":1695,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-13",33.22,32.785,-0.321,-0.97,4000,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-12",33.076,33.15,33.106,0.036,0.11,2500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-11",33.080002,33.17,32.98,33.07,0.086,0.26,3500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1993},"2025-11-10",32.97,32.984,32.91,0.643,1.99,1700,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2001,"change":2002,"percent_change":318,"volume":1894,"transactions":9,"vwap":2001},"2025-11-07",32.253,32.341,-0.186,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":2008,"volume":1843,"transactions":9,"vwap":2006},"2025-11-06",32.72,32.527,-0.133,-0.41,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2013,"change":191,"percent_change":53,"volume":1826,"transactions":9,"vwap":2013},"2025-11-05",32.721,32.81,32.66,{"date":2015,"open":2016,"high":2016,"low":1905,"close":1905,"change":2017,"percent_change":2018,"volume":1949,"transactions":9,"vwap":1905},"2025-11-04",32.56,-0.719,-2.16,{"date":2020,"open":1702,"high":1702,"low":1976,"close":2021,"change":2022,"percent_change":481,"volume":2023,"transactions":9,"vwap":2021},"2025-11-03",33.219,0.266,6600,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":567,"transactions":9,"vwap":2027},"2025-10-31",32.891,32.953,-0.125,-0.38,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":2035,"percent_change":307,"volume":2036,"transactions":9,"vwap":2034},"2025-10-30",33.049999,33.14,33.077999,-0.227,5700,{"date":2038,"open":1786,"high":2039,"low":2040,"close":2041,"change":1600,"percent_change":1791,"volume":1972,"transactions":9,"vwap":2041},"2025-10-29",33.68,33.271,33.305,{"date":2043,"open":1295,"high":1295,"low":2044,"close":2045,"change":2046,"percent_change":1331,"volume":2047,"transactions":9,"vwap":2045},"2025-10-28",33.162,33.165,-0.15,900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":1867,"change":1370,"percent_change":2053,"volume":1888,"transactions":9,"vwap":1867},"2025-10-27",33.24,33.76,32.8,2.05,{"date":2055,"open":2005,"high":1720,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-24",32.53,32.645,0.195,0.6,7200,{"date":2062,"open":1932,"high":1741,"low":2063,"close":2064,"change":127,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-10-23",32,32.45,1.25,9400,{"date":2068,"open":2069,"high":2070,"low":27,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-22",31.18,32.38,32.049999,-0.108,-0.34,15300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1388,"volume":2082,"transactions":9,"vwap":2080},"2025-10-21",32.4,32.54,31.88,32.158,-0.323,8500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":695,"volume":1826,"transactions":9,"vwap":2088},"2025-10-20",33.229,33.32,32.37,32.481,0.281,{"date":2091,"open":1954,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1874,"volume":2096,"transactions":9,"vwap":2094},"2025-10-17",32.77,32.128,32.2,-0.006,8600,{"date":2098,"open":1865,"high":1865,"low":2094,"close":2099,"change":2100,"percent_change":1988,"volume":2101,"transactions":9,"vwap":2099},"2025-10-16",32.206,0.084,7600,{"date":2103,"open":2104,"high":2013,"low":1939,"close":2105,"change":2106,"percent_change":2107,"volume":1837,"transactions":9,"vwap":2105},"2025-10-15",32.58,32.122,0.534,1.69,{"date":2109,"open":2110,"high":2071,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-14",31.86,31.588,-0.592,-1.84,3000,{"date":2116,"open":2117,"high":1953,"low":2118,"close":2119,"change":1485,"percent_change":2120,"volume":2114,"transactions":9,"vwap":2119},"2025-10-13",32.19,31.83,32.18,3.51,{"date":2122,"open":2012,"high":2012,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-10",31,31.09,-1.091,-3.39,10300,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1332,"volume":2135,"transactions":9,"vwap":2133},"2025-10-09",32.43,32.47,32.099998,32.181,-0.415,4400,{"date":2137,"open":2016,"high":1892,"low":2016,"close":2138,"change":2139,"percent_change":481,"volume":2140,"transactions":9,"vwap":2138},"2025-10-08",32.596,0.263,21700,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":567,"transactions":9,"vwap":2144},"2025-10-07",32.331,32.333,-0.254,-0.78,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-06",32.71,32.96,32.587,-0.033,-0.1,2100,{"date":2156,"open":2157,"high":1859,"low":2157,"close":1743,"change":191,"percent_change":53,"volume":2158,"transactions":9,"vwap":1743},"2025-10-03",32.12,6000,{"date":2160,"open":2161,"high":1891,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1826,"transactions":9,"vwap":2163},"2025-10-02",32.31,32.26,32.46,0.285,0.89,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1370,"volume":2173,"transactions":9,"vwap":2171},"2025-10-01",32.07,32.213,31.74,32.175,0.215,11400,{"date":2175,"open":2176,"high":1954,"low":2177,"close":2178,"change":2179,"percent_change":1922,"volume":2180,"transactions":9,"vwap":2178},"2025-09-30",32.17,31.57,31.96,0.28,4200,{"date":2182,"open":2183,"high":2178,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2036,"transactions":9,"vwap":2185},"2025-09-29",31.54,31.45,31.68,0.356,1.14,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1615,"volume":2195,"transactions":9,"vwap":2193},"2025-09-26",31.36,31.49,31.29,31.324,-0.171,4500,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-25",31.685,31.495,-0.08,-0.25,3400,{"date":2204,"open":2191,"high":2157,"low":2205,"close":2206,"change":2207,"percent_change":1799,"volume":2208,"transactions":9,"vwap":2206},"2025-09-24",31.44,31.575,0.023,5400,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1039,"volume":2215,"transactions":9,"vwap":2213},"2025-09-23",31.97,31.42,31.552,0.032,15800,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1600,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-22",30.97,31.66,31.52,0.45,56600,{"date":2224,"open":2225,"high":2170,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-19",31.535,31.15,31.38,-0.162,-0.51,234600,{"date":2232,"open":2233,"high":2219,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-18",31.34,31.542,0.012,0.04,13800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":371,"percent_change":191,"volume":2244,"transactions":9,"vwap":2243},"2025-09-17",31.635,31.84,31.48,31.53,14900,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2242,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2242},"2025-09-16",31.12,31.78,0.46,1.48,23900,{"date":2253,"open":2254,"high":2183,"low":2255,"close":2256,"change":2257,"percent_change":2249,"volume":2135,"transactions":9,"vwap":2256},"2025-09-15",31.19,30.94,31.02,0.143,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":122,"volume":2264,"transactions":9,"vwap":2262},"2025-09-12",30.879,30.93,30.877,0.077,6400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":1265,"transactions":9,"vwap":2269},"2025-09-11",30.86,30.87,30.8,0.515,1.7,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-10",30.33,30.79,30.285,0.196,0.65,2300,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":481,"volume":1843,"transactions":9,"vwap":2283},"2025-09-09",30.12,30.089001,0.243,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":778,"percent_change":2288,"volume":716,"transactions":9,"vwap":2287},"2025-09-08",29.846,0.98,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":83,"volume":2296,"transactions":9,"vwap":2294},"2025-09-05",29.68,30.18,29.45,29.556,0.391,2800,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":287,"percent_change":2303,"volume":1989,"transactions":9,"vwap":2302},"2025-09-04",29.07,29.62,28.86,29.165,-0.14,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2307,"change":2308,"percent_change":2200,"volume":1909,"transactions":9,"vwap":2307},"2025-09-03",29.87,29.205,-0.022,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":892,"volume":2023,"transactions":9,"vwap":2314},"2025-09-02",29.21,29.38,28.46,29.227,-0.143,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1298,"volume":2202,"transactions":9,"vwap":2320},"2025-08-29",29.6,29.01,29.37,-0.36,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":1199,"percent_change":2325,"volume":716,"transactions":9,"vwap":2324},"2025-08-28",29.73,2.16,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":452,"percent_change":432,"volume":2036,"transactions":9,"vwap":2331},"2025-08-27",29.15,29.2,28.76,29.1,{"date":2333,"open":2328,"high":2334,"low":2328,"close":2335,"change":2336,"percent_change":826,"volume":2337,"transactions":9,"vwap":2335},"2025-08-26",29.65,29.27,0.064,9800,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":716,"transactions":9,"vwap":2340},"2025-08-25",29.206,-0.064,-0.22,{"date":2344,"open":2335,"high":2335,"low":2335,"close":2335,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2335},"2025-08-22",0.655,2.29,12533,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-08-21",28.55,28.89,28.615,0.005,0.02,12500,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2358,"change":2360,"percent_change":2153,"volume":1901,"transactions":9,"vwap":2358},"2025-08-20",28.61,28.66,-0.03,{"date":2362,"open":2363,"high":2363,"low":2363,"close":2363,"change":1306,"percent_change":2364,"volume":716,"transactions":9,"vwap":2363},"2025-08-19",28.64,-0.93,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":2368,"percent_change":1143,"volume":716,"transactions":9,"vwap":2367},"2025-08-18",28.91,-0.054,{"date":2370,"open":2371,"high":2319,"low":2372,"close":2373,"change":2374,"percent_change":989,"volume":2375,"transactions":9,"vwap":2373},"2025-08-15",29,28.94,28.964,0.024,9900,{"date":2377,"open":2378,"high":2378,"low":2372,"close":2372,"change":2342,"percent_change":1527,"volume":716,"transactions":9,"vwap":2372},"2025-08-14",28.95,{"date":2380,"open":2381,"high":2381,"low":2381,"close":2381,"change":2172,"percent_change":159,"volume":716,"transactions":9,"vwap":2381},"2025-08-13",29.16,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-12",28.945,0.404,1.42,5285,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2391,"change":2392,"percent_change":360,"volume":2393,"transactions":9,"vwap":2391},"2025-08-11",28.6,28.541,-0.189,5300,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":107,"volume":2399,"transactions":9,"vwap":2397},"2025-08-08",28.75,28.73,0.017,200,{"date":2401,"open":2402,"high":2403,"low":2350,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-07",28.679,28.713,0.373,1.32,300,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":517,"volume":1843,"transactions":9,"vwap":2410},"2025-08-06",27.99,28.34,0.135,{"date":2413,"open":2414,"high":2414,"low":2414,"close":2414,"change":2415,"percent_change":2221,"volume":716,"transactions":9,"vwap":2414},"2025-08-05",28.205,0.125,{"date":2417,"open":2418,"high":2418,"low":2418,"close":2418,"change":2419,"percent_change":2420,"volume":716,"transactions":9,"vwap":2418},"2025-08-04",28.08,0.296,1.07,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":73,"volume":716,"transactions":9,"vwap":2424},"2025-08-01",27.93,27.784,-0.302,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2429,"change":2430,"percent_change":2431,"volume":2399,"transactions":9,"vwap":2429},"2025-07-31",28.3,28.086,-0.305,-1.07,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2435,"change":2436,"percent_change":2303,"volume":716,"transactions":9,"vwap":2435},"2025-07-30",28.41,28.391,-0.039,{"date":2438,"open":2439,"high":2439,"low":2439,"close":2439,"change":1874,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-07-29",28.43,-0.07,7,{"date":2443,"open":2444,"high":2444,"low":2444,"close":2444,"change":2201,"percent_change":2445,"volume":716,"transactions":9,"vwap":2444},"2025-07-28",28.45,-0.87,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":2449,"percent_change":527,"volume":716,"transactions":9,"vwap":2448},"2025-07-25",28.7,-0.086,{"date":2451,"open":2351,"high":2351,"low":2452,"close":2452,"change":1119,"percent_change":1585,"volume":2399,"transactions":9,"vwap":2452},"2025-07-24",28.786,{"date":2454,"open":2330,"high":2455,"low":2330,"close":2455,"change":2456,"percent_change":2457,"volume":716,"transactions":9,"vwap":2455},"2025-07-23",28.996,0.371,1.3,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2461},"2025-07-22",28.54,28.625,28.48,0.055,0.19,9200,{"date":2467,"open":2468,"high":2468,"low":2468,"close":2468,"change":371,"percent_change":608,"volume":716,"transactions":9,"vwap":2468},"2025-07-21",28.57,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2472,"change":2463,"percent_change":2464,"volume":716,"transactions":9,"vwap":2472},"2025-07-18",28.59,28.52,{"date":2474,"open":2475,"high":2475,"low":2475,"close":2475,"change":402,"percent_change":142,"volume":2476,"transactions":9,"vwap":2475},"2025-07-17",28.465,104,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":1819,"volume":716,"transactions":9,"vwap":2480},"2025-07-16",28.21,28.375,-0.025,{"date":2483,"open":2484,"high":2484,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":716,"transactions":9,"vwap":2484},"2025-07-15",28.4,0.212,0.75,{"date":2488,"open":2489,"high":2489,"low":2489,"close":2489,"change":2490,"percent_change":371,"volume":716,"transactions":9,"vwap":2489},"2025-07-14",28.188,0.013,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2494,"change":2481,"percent_change":1819,"volume":716,"transactions":9,"vwap":2494},"2025-07-11",28.24,28.175,{"date":2496,"open":2497,"high":2497,"low":2497,"close":2497,"change":2498,"percent_change":1207,"volume":716,"transactions":9,"vwap":2497},"2025-07-10",28.2,0.131,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":1713,"volume":716,"transactions":9,"vwap":2502},"2025-07-09",28.09,28.069,0.109,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":2508,"percent_change":915,"volume":1843,"transactions":9,"vwap":2507},"2025-07-08",27.74,27.96,0.395,{"date":2510,"open":2507,"high":2507,"low":2511,"close":2511,"change":2512,"percent_change":2513,"volume":567,"transactions":9,"vwap":2511},"2025-07-07",27.565,-0.575,-2.04,{"date":2515,"open":2516,"high":2516,"low":2516,"close":2516,"change":2200,"percent_change":1184,"volume":716,"transactions":9,"vwap":2516},"2025-07-03",28.14,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2520,"change":480,"percent_change":2522,"volume":2406,"transactions":9,"vwap":2520},"2025-07-02",28.040001,28.22,28,1.22,{"date":2524,"open":2525,"high":2525,"low":2525,"close":2525,"change":2353,"percent_change":2354,"volume":46,"transactions":9,"vwap":2525},"2025-07-01",27.88,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":2529,"percent_change":1135,"volume":716,"transactions":9,"vwap":2528},"2025-06-30",27.875,0.065,{"date":2531,"open":2532,"high":2532,"low":2533,"close":2533,"change":2534,"percent_change":2535,"volume":2406,"transactions":9,"vwap":2533},"2025-06-27",27.84,27.81,-0.145,-0.52,{"date":2537,"open":2538,"high":2501,"low":2538,"close":2539,"change":402,"percent_change":142,"volume":1843,"transactions":9,"vwap":2539},"2025-06-26",27.85,27.955,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2544,"change":2545,"percent_change":686,"volume":2047,"transactions":9,"vwap":2544},"2025-06-25",27.79,27.91,27.865,-0.065,{"date":2547,"open":2548,"high":2423,"low":2548,"close":2423,"change":2288,"percent_change":2549,"volume":2406,"transactions":9,"vwap":2423},"2025-06-24",27.23,3.64,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":716,"transactions":9,"vwap":2553},"2025-06-23",26.97,26.95,0.15,0.56,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2534,"percent_change":1615,"volume":2406,"transactions":9,"vwap":2559},"2025-06-20",26.99,26.8,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2563,"change":2360,"percent_change":1012,"volume":2399,"transactions":9,"vwap":2563},"2025-06-18",27.035,26.945,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":73,"volume":716,"transactions":9,"vwap":2567},"2025-06-17",27.24,26.975,-0.295,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2572,"change":480,"percent_change":2573,"volume":716,"transactions":9,"vwap":2572},"2025-06-16",27.965,27.27,1.26,{"date":2575,"open":2558,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1935,"volume":1843,"transactions":9,"vwap":2578},"2025-06-13",27.45,26.65,26.93,-0.475,{"date":2581,"open":2582,"high":2582,"low":2582,"close":2582,"change":2583,"percent_change":191,"volume":716,"transactions":9,"vwap":2582},"2025-06-12",27.405,0.045,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2587,"change":2588,"percent_change":1988,"volume":2399,"transactions":9,"vwap":2587},"2025-06-11",27.55,27.36,0.071,{"date":2590,"open":2591,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":1900,"volume":716,"transactions":9,"vwap":2592},"2025-06-10",28.059999,27.289,0.184,{"date":2595,"open":2596,"high":2596,"low":2596,"close":2596,"change":2597,"percent_change":90,"volume":716,"transactions":9,"vwap":2596},"2025-06-09",27.105,0.275,{"date":2599,"open":2600,"high":2600,"low":2600,"close":2600,"change":402,"percent_change":480,"volume":716,"transactions":9,"vwap":2600},"2025-06-06",26.83,{"date":2602,"open":2603,"high":2603,"low":2603,"close":2603,"change":2604,"percent_change":2486,"volume":716,"transactions":9,"vwap":2603},"2025-06-05",26.74,0.2,{"date":2606,"open":2607,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":716,"transactions":9,"vwap":2608},"2025-06-04",26.9,26.54,0.361,1.38,{"date":2612,"open":2613,"high":2613,"low":2613,"close":2613,"change":1811,"percent_change":1039,"volume":2614,"transactions":9,"vwap":2613},"2025-06-03",26.179,404,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2618,"change":928,"percent_change":1207,"volume":2406,"transactions":9,"vwap":2618},"2025-06-02",26.22,26.153,{"date":2620,"open":2621,"high":2621,"low":2621,"close":2621,"change":2622,"percent_change":2623,"volume":716,"transactions":9,"vwap":2621},"2025-05-30",26.031,-0.274,-1.04,{"date":2625,"open":2626,"high":2626,"low":2626,"close":2626,"change":2627,"percent_change":1713,"volume":716,"transactions":9,"vwap":2626},"2025-05-29",26.305,0.101,{"date":2629,"open":2630,"high":2630,"low":2630,"close":2630,"change":2374,"percent_change":402,"volume":716,"transactions":9,"vwap":2630},"2025-05-28",26.204,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2634,"change":402,"percent_change":480,"volume":716,"transactions":9,"vwap":2634},"2025-05-27",26.175,26.18,{"date":2636,"open":2637,"high":2637,"low":2637,"close":2637,"change":2534,"percent_change":687,"volume":716,"transactions":9,"vwap":2637},"2025-05-23",26.09,{"date":2639,"open":2640,"high":2640,"low":2640,"close":2640,"change":2641,"percent_change":678,"volume":716,"transactions":9,"vwap":2640},"2025-05-22",26.235,-0.165,{"date":2643,"open":2644,"high":2644,"low":2644,"close":2644,"change":2645,"percent_change":686,"volume":716,"transactions":9,"vwap":2644},"2025-05-21",26.4,-0.06,{"date":2647,"open":2648,"high":2648,"low":2648,"close":2648,"change":2649,"percent_change":2303,"volume":716,"transactions":9,"vwap":2648},"2025-05-20",26.46,-0.036,{"date":2651,"open":2652,"high":2652,"low":2652,"close":2652,"change":2653,"percent_change":526,"volume":2654,"transactions":9,"vwap":2652},"2025-05-19",26.496,-0.034,2504,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2658,"change":2440,"percent_change":677,"volume":1980,"transactions":9,"vwap":2658},"2025-05-16",26.39,26.53,{"date":2660,"open":2661,"high":2661,"low":2661,"close":2661,"change":2662,"percent_change":2663,"volume":716,"transactions":9,"vwap":2661},"2025-05-15",26.6,-0.205,-0.76,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2667,"change":2669,"percent_change":2670,"volume":1949,"transactions":9,"vwap":2667},"2025-05-14",26.75,26.805,26.71,-0.013,-0.05,{"date":2672,"open":2673,"high":2673,"low":2673,"close":2673,"change":2674,"percent_change":2675,"volume":716,"transactions":9,"vwap":2673},"2025-05-13",26.818,0.348,1.31,{"date":2677,"open":2678,"high":2678,"low":2679,"close":2679,"change":2680,"percent_change":1507,"volume":716,"transactions":9,"vwap":2679},"2025-05-12",26.58,26.47,0.64,{"date":2682,"open":2538,"high":2538,"low":2683,"close":2684,"change":2498,"percent_change":392,"volume":2406,"transactions":9,"vwap":2684},"2025-05-09",25.77,25.83,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2688,"change":2689,"percent_change":2554,"volume":716,"transactions":9,"vwap":2688},"2025-05-08",25.71,25.699,0.039,{"date":2691,"open":2692,"high":2692,"low":2692,"close":2692,"change":556,"percent_change":584,"volume":716,"transactions":9,"vwap":2692},"2025-05-07",25.66,{"date":2694,"open":2695,"high":2695,"low":2695,"close":2695,"change":2696,"percent_change":2697,"volume":716,"transactions":9,"vwap":2695},"2025-05-06",25.97,-0.226,-0.86,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2702,"change":989,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-05",26.295,25.96,26.196,0.31,3800,{"date":2706,"open":2707,"high":2707,"low":2707,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-02",26.116,0.711,2.8,9,{"date":2712,"open":2713,"high":2713,"low":2713,"close":2713,"change":2714,"percent_change":287,"volume":716,"transactions":9,"vwap":2713},"2025-05-01",25.405,-0.009,{"date":2716,"open":2717,"high":2717,"low":2717,"close":2717,"change":1831,"percent_change":1184,"volume":716,"transactions":9,"vwap":2717},"2025-04-30",25.414,{"date":2719,"open":2720,"high":2720,"low":2720,"close":2720,"change":2411,"percent_change":2721,"volume":716,"transactions":9,"vwap":2720},"2025-04-29",25.485,0.53,{"date":2723,"open":2724,"high":2724,"low":2724,"close":2724,"change":2725,"percent_change":191,"volume":716,"transactions":9,"vwap":2724},"2025-04-28",25.35,0.041,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2729,"change":2730,"percent_change":1979,"volume":1997,"transactions":9,"vwap":2729},"2025-04-25",25.12,25.309,0.029,{"date":2732,"open":2733,"high":2733,"low":2733,"close":2733,"change":2734,"percent_change":703,"volume":716,"transactions":9,"vwap":2733},"2025-04-24",25.28,0.235,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":547,"volume":1843,"transactions":9,"vwap":2740},"2025-04-23",25.16,25.19,25.030001,25.045,0.37,{"date":180,"open":176,"high":176,"low":176,"close":176,"change":1705,"percent_change":1705,"volume":2743,"transactions":9,"vwap":176},20202]