[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GNOM":3,"homepage-market-summary":30,"stock-historical-GNOM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GNOM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Genomics & Biotechnology ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1667,0.11577,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},69.44,69.5,69.7069,68.72,68.78,0.66,0.96,16731.254907,71.1,40.17,17314.345340088,94.6,1881,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,109,114,119,124,129,134,138,143,148],{"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":22,"price":137,"is_up":11},"Materials","XLB",48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.44,15571,5683361.335022,120.3,"2025-04-22",[181,184,194,205,215,226,237,247,258,269,280,290,300,311,322,333,342,353,363,374,384,392,403,414,424,434,444,454,464,474,485,496,505,516,525,535,545,554,565,575,586,597,608,619,629,639,649,659,670,681,691,701,711,719,729,739,749,760,771,780,787,795,804,813,821,828,837,846,853,860,869,877,884,891,899,906,915,924,933,941,950,957,966,974,982,989,997,1004,1012,1020,1028,1036,1043,1052,1059,1067,1076,1083,1090,1098,1105,1113,1121,1129,1137,1145,1153,1160,1167,1173,1180,1189,1198,1206,1212,1220,1226,1233,1239,1247,1256,1264,1271,1279,1286,1293,1300,1307,1314,1320,1328,1335,1343,1351,1358,1366,1374,1381,1388,1395,1403,1412,1418,1425,1434,1440,1448,1457,1466,1474,1482,1491,1497,1505,1512,1519,1527,1535,1542,1550,1555,1562,1567,1573,1580,1587,1593,1599,1607,1613,1618,1624,1630,1638,1644,1650,1656,1663,1669,1676,1683,1688,1694,1701,1709,1716,1723,1730,1739,1746,1754,1759,1766,1774,1781,1788,1794,1800,1805,1812,1820,1826,1832,1838,1844,1848,1853,1859,1864,1871,1878,1884,1889,1896,1901,1908,1913,1921,1927,1933,1939,1945,1951,1956,1962,1968,1976,1982,1989,1997,2005,2012,2018,2025,2030,2038,2044,2052,2058,2065,2071,2077,2085,2093,2101,2109,2116,2125,2132,2140,2149,2156,2165,2173,2182,2189,2195,2203,2212,2219,2226,2233,2241,2247,2253,2259,2265,2271,2278,2284,2290,2297,2305,2309,2313,2319,2325,2332,2339,2346,2353,2362,2366,2373,2379,2385,2392,2399,2406,2413,2421,2427,2434,2440,2448,2455,2464,2471,2476,2482,2488,2494,2501,2506,2511,2518,2523,2528,2534,2538,2542,2546,2551,2557,2561,2566,2571,2578,2583,2590,2598,2603,2609,2615,2622,2629,2635,2639,2644,2651,2653,2657,2664,2669,2676,2681,2688,2696,2702,2707,2712,2715,2719,2724,2730,2736,2741,2747,2753,2761,2767,2773,2780,2786,2793,2798,2802,2809,2815,2819,2827,2833,2837,2842,2847],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},385,69.3244,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",70.19,70.75,68.73,-1.7,-2.41,46030.342664,532,69.988,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",70.35,71.095,70.34,70.48,0.1282,0.18,16096.465541,425,70.8009,{"date":206,"open":207,"high":25,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",69.92,69.27,70.3518,0.0492,0.07,18651.8605,491,69.8639,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",69.89,70.8118,69.48,70.3026,0.0968,0.14,90499.587289,645,70.3023,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",70.73,70.83,69.33,70.2058,-0.0436,-0.06,76521.213965,569,70.1336,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",67.33,70.465,70.2494,2.49,3.67,13464.387592,431,69.3505,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",69.07,69.36,67.63,67.7594,-1.5227,-2.2,19312.728694,414,68.1421,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",67.73,69.59,67.52,69.2821,1.6781,2.48,19405.674398,458,69.0696,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",67.43,67.95,66.995,67.604,1.206,1.82,24713.218213,503,67.4964,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",66.96,66.066,66.398,-0.522,-0.78,24845.305338,403,66.3782,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",65.16,67.1601,66.92,3.34,5.25,31481.819148,485,66.6588,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",64.15,64.9,62.76,63.58,-0.0723,-0.11,33460.742585,418,63.6559,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",63.41,63.98,63,63.6523,0.0834,0.13,33291.482532,452,63.6131,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",62.31,63.76,62.22,63.5689,1.3501,2.17,11339.700182,308,63.0488,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":127,"volume":339,"transactions":340,"vwap":341},"2026-09-11",62.57,62.82,62.2188,0.2488,17647.85156,247,62.4252,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",62,62.47,61.18,61.97,-0.7832,-1.25,32503.317787,428,61.85,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":72,"volume":360,"transactions":361,"vwap":362},"2026-09-09",63.3,63.5,62.69,62.7532,-0.6877,115531.367075,890,62.9943,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",63.8,64.13,63.12,63.4409,-0.8191,-1.27,27064.151659,342,63.6407,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",64.61,63.59,64.26,-0.71,-1.09,52741.190929,361,64.1587,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":379,"percent_change":72,"volume":389,"transactions":390,"vwap":391},"2026-09-03",65.54,64.02,64.97,30424.435257,524,64.7266,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",65.4,66.3199,64.415,65.68,0.92,1.42,49059.76506,777,65.531,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",64.17,65,64.1,64.76,0.3391,0.53,24637.385604,938,64.6222,{"date":415,"open":416,"high":417,"low":356,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",64.34,64.54,64.4209,-0.3857,-0.6,44865.045773,546,63.8435,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",66.61,64.73,64.8066,-2.4334,-3.62,39599.539046,437,65.2512,{"date":435,"open":436,"high":437,"low":438,"close":436,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",67.24,67.665,67.11,-0.1101,-0.16,20481.288497,355,67.4318,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",67.45,66.9,67.3501,-0.5025,-0.74,20982.37435,364,67.203,{"date":455,"open":456,"high":457,"low":456,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",66.13,68,67.8526,2.7256,4.19,41841.007507,653,67.6861,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",66.06,64.0301,65.127,-1.643,-2.46,41524.759701,646,65.0734,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",65.2,66.88,65.19,66.77,1.8671,2.88,42464.237985,558,66.0702,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",65.43,66.065,64.55,64.9029,-1.5729,-2.37,36016.011711,547,65.1386,{"date":497,"open":498,"high":499,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",62.21,66.4758,7.9665,13.62,55919.95511,1007,64.7307,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",59.07,59.15,58.3801,58.5093,-0.5807,-0.98,6529.285002,852,58.7346,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":132,"percent_change":82,"volume":522,"transactions":523,"vwap":524},"2026-08-17",58.36,59.2233,58.29,59.09,6670.327367,264,59.0063,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":370,"volume":532,"transactions":533,"vwap":534},"2026-08-14",58.76,58.86,57.86,58.31,-0.7505,11818.424962,325,58.1937,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",59.99,59.05,59.0605,-0.4695,-0.79,13628.50643,306,59.3774,{"date":546,"open":547,"high":537,"low":508,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",59.24,59.53,-0.1537,-0.26,7272.83284,291,59.5684,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",59.84,59.96,59.45,59.6837,-0.0763,-0.13,15583.846363,257,59.7299,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",58.25,59.915,59.76,1.5863,2.73,30571.959029,441,59.2856,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",57.22,58.26,57.08,58.1737,2.4684,4.43,48365.405738,410,57.3243,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",55.7901,56.17,55.29,55.7053,-0.6175,-1.1,4897.149417,197,55.6137,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",56.2,56.87,56.035,56.3228,0.5103,0.91,11515.08487,280,56.4529,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",55.6,55.87,55.03,55.8125,0.921,1.68,15511.898655,326,55.4679,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":245,"vwap":628},"2026-08-03",54.05,55.01,53.08,54.8915,0.7215,1.33,42432.007607,54.7249,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",55.28,53.75,54.17,-1.2239,-2.21,7242.651552,242,54.356,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":523,"vwap":648},"2026-07-30",53.7,55.45,53.683,55.3939,1.6726,3.11,17521.850369,54.3618,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":637,"vwap":658},"2026-07-29",54.01,54.46,53.43,53.7213,-0.1793,-0.33,16510.34164,53.7096,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",53.82,53.97,53,53.9006,0.2092,0.39,8441.10736,256,53.5671,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",54.54,54.7814,53.69,53.6914,-0.2959,-0.55,12178.785522,300,54.028,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",55.18,53.9,53.9873,-0.9127,-1.66,13725.091076,220,54.1919,{"date":692,"open":693,"high":694,"low":693,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",54.52,55.135,54.9,0.1954,0.36,8184.962787,206,54.8054,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",55.22,54.57,54.7046,-0.1504,-0.27,10741.088491,249,54.9245,{"date":712,"open":663,"high":713,"low":663,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",54.855,1.281,2.39,19753.208269,279,54.3886,{"date":720,"open":721,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",55.16,53.51,53.574,-1.3469,-2.45,13438.316417,331,54.1454,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":656,"volume":736,"transactions":737,"vwap":738},"2026-07-17",54.43,55.17,53.92,54.9209,-0.1829,25295.285517,343,54.507,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-16",56,54.606,55.1038,-0.8894,-1.59,28169.254456,429,55.171,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",55.61,56.45,55.4277,55.9932,0.2283,0.41,22460.676473,358,55.7919,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",55.95,56.02,55.41,55.7649,0.1549,0.28,40947.664917,322,55.8166,{"date":772,"open":773,"high":773,"low":774,"close":751,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-13",56.12,55.11,-1.04,-1.84,119129.853737,442,55.9502,{"date":781,"open":782,"high":782,"low":763,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",58.74,56.65,-1.888,-3.23,33500,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",57.4,59.145,58.538,1.194,2.08,16800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",57.13,57.82,56.461,57.344,-0.973,-1.67,22600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",59.25,59.26,57.58,58.317,-0.51,-0.87,23000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":38,"volume":820,"transactions":9,"vwap":818},"2026-07-06",58.4,59.48,57.67,58.827,0.427,46200,{"date":822,"open":823,"high":824,"low":529,"close":815,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":815},"2026-07-02",58.39,59.040001,0.62,1.07,48000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",56.99,57.99,56.71,57.78,0.946,1.66,51000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",57.15,57.24,56.44,56.834,-0.286,-0.5,68300,{"date":847,"open":848,"high":849,"low":741,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",56.61,57.12,0.849,1.51,112500,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":715,"volume":859,"transactions":9,"vwap":857},"2026-06-26",54.85,56.77,56.271,1.316,52100,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-25",54.4,55.74,54.34,54.955,1.176,2.19,117200,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-24",52.88,54.506,53.779,1.551,2.97,64300,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":66,"volume":883,"transactions":9,"vwap":881},"2026-06-23",51.3,52.97,52.228,0.468,55200,{"date":885,"open":886,"high":632,"low":887,"close":888,"change":889,"percent_change":420,"volume":890,"transactions":9,"vwap":888},"2026-06-22",53.12,51.483,51.76,-0.31,67900,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2026-06-18",52.040001,52.07,51.43,0.77,1.5,13700,{"date":900,"open":901,"high":902,"low":901,"close":879,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":879},"2026-06-17",50.89,52.39,1.29,2.58,16300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-16",50.27,50.63,49.895,50.0099983,-0.09,-0.18,7200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",49.69,50.32,49.335,50.099998,1.147,2.34,12100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",49.29,49.57,48.78,48.953,-0.177,-0.36,25300,{"date":934,"open":935,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-06-11",48.0099983,49.13,47.93,1.212,2.53,7600,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",48.76,49.28,47.82,47.918,-0.982,-2.01,14000,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":922,"volume":956,"transactions":9,"vwap":953},"2026-06-09",48.36,48.9,47.21,1.12,9200,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",48.39,48.455,47.77,47.78,-0.784,-1.61,11400,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",50.43,48.19,48.564,-2.146,-4.23,6400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-04",49.31,51.4,50.71,1.702,3.47,28500,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",47.88,49.0079994,0.956,1.99,5500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":512,"volume":996,"transactions":9,"vwap":994},"2026-06-02",48.24,48.241,47.68,48.051998,-0.478,13800,{"date":998,"open":999,"high":999,"low":991,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",49.34,48.53,-1.153,-2.32,9300,{"date":1005,"open":1006,"high":1007,"low":926,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",49.51,49.91,49.683,0.17,0.34,66700,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-28",47.995,49.61,49.513,1.553,3.24,13500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",47.28,48.4,47.96,0.943,2.01,18500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":89,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",46.88,47.178,46.51,47.016998,0.477,5200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1038,"change":1041,"percent_change":146,"volume":1042,"transactions":9,"vwap":1038},"2026-05-22",46.54,46.8,46.535,0.176,3000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",45.4,46.5,45.18,46.364,0.84,1.85,5000,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",44.29,45.524,1.625,3.7,2900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":307,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-19",44,44.13,43.65,43.899,-0.25,4500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-18",44.5,44.83,43.95,44.0089989,-0.306,-0.69,10700,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1035,"transactions":9,"vwap":1080},"2026-05-15",45.38,44.295,44.315,-1.275,-2.8,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-14",46.48,45.59,-0.56,-1.21,4800,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",46.79,46.02,46.15,-0.636,-1.36,7800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":117,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",46.029999,46.89,46.786,0.522,8900,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":707,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",46.74,47.35,46.11,46.264,-0.126,10800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":211,"volume":1120,"transactions":9,"vwap":1118},"2026-05-08",46.24,46.845,46.17,46.39,0.033,7100,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",46.97,45.715,46.357,-0.627,-1.33,7700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-05-06",46.14,46.984,45.765,1.434,3.15,6500,{"date":1138,"open":1139,"high":1118,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-05",46.31,45.15,45.55,-0.764,-1.65,6700,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",45.35,46.38,46.314,0.897,1.98,5800,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1009,"volume":1159,"transactions":9,"vwap":1157},"2026-05-01",44.96,45.485,45.417,0.076,9700,{"date":1161,"open":1162,"high":1086,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",44.15,45.341,1.396,3.18,3800,{"date":1168,"open":1169,"high":1169,"low":1063,"close":1170,"change":1171,"percent_change":1172,"volume":1166,"transactions":9,"vwap":1170},"2026-04-29",44.44,43.945,-0.924,-2.06,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",45.68,44.869,-0.677,-1.49,4300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",45.96,46.455,45.43,45.546,-0.424,-0.92,5700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",46.22,46.42,45.6,45.97,-0.19,-0.41,6600,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",47.44,46.025002,46.16,-1.352,-2.85,4100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":122,"percent_change":410,"volume":1211,"transactions":9,"vwap":1210},"2026-04-22",47.85,47.23,47.512,3500,{"date":1213,"open":984,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-21",47.885,47.235,47.262,-0.359,-0.75,4200,{"date":1221,"open":1209,"high":1222,"low":1209,"close":1223,"change":1224,"percent_change":1225,"volume":1166,"transactions":9,"vwap":1223},"2026-04-20",47.775,47.621,0.331,0.7,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":922,"volume":1232,"transactions":9,"vwap":1230},"2026-04-17",47,47.71,47.29,1.08,2800,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1074,"percent_change":1238,"volume":1179,"transactions":9,"vwap":1237},"2026-04-16",46.92,46.105,46.21,-1.47,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1179,"transactions":9,"vwap":1244},"2026-04-15",46.76,47.19,46.66,46.9,0.46,0.99,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-14",45.807,46.565,45.685,46.44,1.635,3.65,5300,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-13",43.83,44.91,44.805,0.905,2.06,4900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1211,"transactions":9,"vwap":1268},"2026-04-10",44.7,43.835,43.9,-0.729,-1.63,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1255,"transactions":9,"vwap":1276},"2026-04-09",44.77,44.8,44.21,44.629,-0.402,-0.89,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-08",45.58,45.030998,1.025,2.33,1800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":1263,"transactions":9,"vwap":1289},"2026-04-07",43.43,44.0060005,43.16,-0.044,-0.1,{"date":1294,"open":1295,"high":1296,"low":1071,"close":1297,"change":1298,"percent_change":1299,"volume":1152,"transactions":9,"vwap":1297},"2026-04-06",44.3,44.36,44.049999,-0.141,-0.32,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":1306,"volume":1179,"transactions":9,"vwap":1304},"2026-04-02",43.11,44.225,44.191,0.001,0,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":89,"volume":1313,"transactions":9,"vwap":1311},"2026-04-01",43.99,44.88,44.19,0.445,13400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1232,"transactions":9,"vwap":1317},"2026-03-31",42.11,43.745,2.349,5.67,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":988,"transactions":9,"vwap":1325},"2026-03-30",41.61,41.96,41.16,41.396,-0.101,-0.24,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1152,"transactions":9,"vwap":1332},"2026-03-27",43.15,41.43,41.497,-1.827,-4.22,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",43.22,43.96,43.324,-0.65,-1.48,15000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",43.849,44.147,43.974,1.441,3.39,2700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":973,"transactions":9,"vwap":1355},"2026-03-24",42.14,42.73,42.533,-0.245,-0.57,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":22,"volume":1365,"transactions":9,"vwap":1363},"2026-03-23",42.94,43.27,42.67,42.778,0.282,7500,{"date":1367,"open":1360,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",43.2,42.19,42.496,-0.874,-2.02,9100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":666,"percent_change":604,"volume":1380,"transactions":9,"vwap":1379},"2026-03-19",42.65,43.41,42.45,43.37,62900,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",43.82,42.98,-0.989,-2.25,4700,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":988,"transactions":9,"vwap":1392},"2026-03-17",43.7,44.265,43.969,0.296,0.68,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1246,"volume":1402,"transactions":9,"vwap":1400},"2026-03-16",43.55,43.965,43.435,43.673,0.429,8400,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-13",43.88,44.080002,43.080002,43.244,-0.366,-0.84,5100,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":1417,"volume":1255,"transactions":9,"vwap":1415},"2026-03-12",44.69,43.61,-1.39,-3.09,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":450,"volume":988,"transactions":9,"vwap":1423},"2026-03-11",45.33,45.54,44.92,45,-0.334,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",45.51,46.040001,45.28,45.334,-0.872,-1.89,6800,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1433,"transactions":9,"vwap":1437},"2026-03-09",44.97,46.206,1.003,2.22,{"date":1441,"open":1423,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-06",45.3,44.49,45.203,-0.567,-1.24,26900,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",46.64,46.69,45.615,45.77,-1.297,-2.76,8600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",46.6,47.4,46.07,47.067001,1.158,2.52,7300,{"date":1467,"open":1193,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-03",46.34,45.080002,45.909,-1.213,-2.57,29000,{"date":1475,"open":1228,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",47.33,46.61,47.122,-0.543,-1.14,24600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",47.32,47.7,47.26,47.665,-0.142,-0.3,10600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1494,"change":1496,"percent_change":132,"volume":1066,"transactions":9,"vwap":1494},"2026-02-26",47.2,47.807,46.941,0.371,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-25",47.89,48.080002,47.436,-0.07,-0.15,8300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":1510,"percent_change":1511,"volume":1159,"transactions":9,"vwap":1509},"2026-02-24",46.93,47.74,47.506,0.681,1.45,{"date":1513,"open":1030,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1066,"transactions":9,"vwap":1516},"2026-02-23",46.98,46.43,46.825,-0.058,-0.12,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":541,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",46.94,47.185,46.505,46.883,-0.372,4600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1411,"transactions":9,"vwap":1532},"2026-02-19",46.65,47.37,46.019001,47.255,0.306,0.65,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1089,"transactions":9,"vwap":1539},"2026-02-18",46.59,47.09,46.949,0.632,1.36,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1433,"transactions":9,"vwap":1547},"2026-02-17",45.88,46.33,45.7,46.317,0.506,1.1,{"date":1551,"open":1421,"high":1450,"low":1421,"close":1552,"change":127,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-13",45.811,0.88,2600,{"date":1556,"open":1557,"high":1557,"low":1282,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",46.2,45.411,-0.748,-1.62,5900,{"date":1563,"open":1557,"high":1545,"low":1442,"close":1564,"change":913,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-11",46.159,-0.39,7900,{"date":1568,"open":1191,"high":1244,"low":1191,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-10",46.339,0.144,0.31,9600,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":222,"volume":1579,"transactions":9,"vwap":1577},"2026-02-09",46.28,45.95,46.195,0.065,14200,{"date":1581,"open":1582,"high":1557,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":940,"transactions":9,"vwap":1584},"2026-02-06",45.85,45.25,46.13,1.027,2.28,{"date":1588,"open":1228,"high":1228,"low":1469,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-05",45.103,-1.688,-3.61,17900,{"date":1594,"open":1200,"high":1200,"low":1131,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",46.791,-0.718,-1.51,8000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":811,"volume":1606,"transactions":9,"vwap":1604},"2026-02-03",47.97,48.31,47.17,47.509,-0.418,3700,{"date":1608,"open":1609,"high":935,"low":954,"close":1610,"change":1611,"percent_change":1612,"volume":1255,"transactions":9,"vwap":1610},"2026-02-02",47.49,47.927,0.239,0.5,{"date":1614,"open":1615,"high":1602,"low":1460,"close":1616,"change":1559,"percent_change":1617,"volume":996,"transactions":9,"vwap":1616},"2026-01-30",48.02,47.688,-1.54,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1621,"change":1623,"percent_change":22,"volume":1035,"transactions":9,"vwap":1621},"2026-01-29",48.12,48.436,47.92,0.316,{"date":1625,"open":1626,"high":137,"low":1620,"close":1620,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2026-01-28",48.82,-1.056,-2.15,6300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":707,"volume":1637,"transactions":9,"vwap":1635},"2026-01-27",49.5,49.98,49.040001,49.176,-0.133,7000,{"date":1639,"open":1640,"high":1641,"low":953,"close":1642,"change":1643,"percent_change":1565,"volume":1526,"transactions":9,"vwap":1642},"2026-01-26",49.47,49.56,49.309,-0.192,{"date":1645,"open":1646,"high":908,"low":999,"close":1647,"change":1648,"percent_change":1628,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",50.26,49.501,-1.087,6200,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":835,"volume":1579,"transactions":9,"vwap":1654},"2026-01-22",50,51.42,50.588,0.828,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1541,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-21",48.59,49.845,49.76,2.81,11600,{"date":1664,"open":1451,"high":1023,"low":1665,"close":1023,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1023},"2026-01-20",46.49,0.59,1.23,16200,{"date":1670,"open":1671,"high":1672,"low":1229,"close":1673,"change":1674,"percent_change":1675,"volume":1561,"transactions":9,"vwap":1673},"2026-01-16",47.98,48.225,47.81,-0.038,-0.08,{"date":1677,"open":1678,"high":1679,"low":961,"close":1680,"change":1681,"percent_change":380,"volume":1682,"transactions":9,"vwap":1680},"2026-01-15",48.18,48.32,47.848,-0.525,4000,{"date":1684,"open":1500,"high":1685,"low":1673,"close":1686,"change":1687,"percent_change":59,"volume":1179,"transactions":9,"vwap":1686},"2026-01-14",48.375,48.373,0.57,{"date":1689,"open":1690,"high":937,"low":1484,"close":1691,"change":1692,"percent_change":604,"volume":1693,"transactions":9,"vwap":1691},"2026-01-13",47.38,47.803,0.433,36000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1530,"change":1699,"percent_change":1700,"volume":1561,"transactions":9,"vwap":1530},"2026-01-12",47.42,47.55,46.67,0.006,0.01,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1232,"transactions":9,"vwap":1706},"2026-01-09",47.9,48.3,47.355,47.364,-0.136,-0.29,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":1715,"volume":1159,"transactions":9,"vwap":1713},"2026-01-08",45.57,48.276,47.5,-1.18,-2.42,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1490,"transactions":9,"vwap":1720},"2026-01-07",47.72,48.92,48.68,0.85,1.78,{"date":1724,"open":1665,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1490,"transactions":9,"vwap":1727},"2026-01-06",48,46.41,47.83,1.931,4.21,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-05",45.69,45.98,45.12,45.899,0.233,0.51,8800,{"date":1740,"open":1453,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1245,"volume":1745,"transactions":9,"vwap":1743},"2026-01-02",45.79,45.26,45.666,0.21,15100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1152,"transactions":9,"vwap":1751},"2025-12-31",45.505,45.71,45.415,45.456,-0.154,-0.34,{"date":1755,"open":1584,"high":1584,"low":1427,"close":1756,"change":1757,"percent_change":1758,"volume":1456,"transactions":9,"vwap":1756},"2025-12-30",45.61,-1.06,-2.27,{"date":1760,"open":1761,"high":1507,"low":1762,"close":1698,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1698},"2025-12-29",46.81,46.58,-0.534,-1.13,6100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-26",47.43,47.13,47.204,-0.442,-0.93,3600,{"date":1775,"open":1776,"high":1777,"low":1484,"close":1778,"change":1779,"percent_change":697,"volume":1780,"transactions":9,"vwap":1778},"2025-12-24",47.51,47.65,47.646,0.171,5600,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1152,"transactions":9,"vwap":1785},"2025-12-23",47.86,47.385,47.475,-0.505,-1.05,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1671,"change":1553,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1671},"2025-12-22",47.02,48.09,1.87,14300,{"date":1795,"open":1131,"high":954,"low":1131,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-19",47.099998,1.336,2.92,11000,{"date":1801,"open":1182,"high":1237,"low":1546,"close":1802,"change":1803,"percent_change":1804,"volume":1350,"transactions":9,"vwap":1802},"2025-12-18",45.764,0.139,0.3,{"date":1806,"open":1139,"high":1807,"low":1193,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-17",46.575,45.625,-0.608,-1.32,3200,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-16",46.698,45.84,46.233,-0.548,-1.17,8700,{"date":1821,"open":1822,"high":1690,"low":1529,"close":1823,"change":1824,"percent_change":1675,"volume":1825,"transactions":9,"vwap":1823},"2025-12-15",47.049999,46.781,-0.037,9400,{"date":1827,"open":1108,"high":1108,"low":1828,"close":1829,"change":1830,"percent_change":1218,"volume":1831,"transactions":9,"vwap":1829},"2025-12-12",46.62,46.818,-0.355,133300,{"date":1833,"open":1200,"high":1834,"low":1835,"close":1836,"change":1327,"percent_change":810,"volume":1837,"transactions":9,"vwap":1836},"2025-12-11",47.54,47.029999,47.173,16100,{"date":1839,"open":1840,"high":1841,"low":1521,"close":1842,"change":1843,"percent_change":1687,"volume":1205,"transactions":9,"vwap":1842},"2025-12-10",46.96,47.603,47.413,0.27,{"date":1845,"open":1484,"high":1460,"low":1846,"close":1846,"change":995,"percent_change":1847,"volume":973,"transactions":9,"vwap":1846},"2025-12-09",47.143,-1,{"date":1849,"open":1850,"high":945,"low":1785,"close":1223,"change":1851,"percent_change":1852,"volume":973,"transactions":9,"vwap":1223},"2025-12-08",47.67,0.742,1.58,{"date":1854,"open":1855,"high":1713,"low":1241,"close":1856,"change":1857,"percent_change":1858,"volume":1629,"transactions":9,"vwap":1856},"2025-12-05",47.25,46.879,-0.092,-0.2,{"date":1860,"open":1861,"high":1209,"low":1862,"close":1863,"change":1401,"percent_change":398,"volume":1104,"transactions":9,"vwap":1863},"2025-12-04",46.52,46.225,46.971,{"date":1865,"open":1866,"high":1698,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-03",45.11,46.542,1.409,3.12,11200,{"date":1872,"open":1420,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1327,"volume":1877,"transactions":9,"vwap":1875},"2025-12-02",45.62,45.040001,45.133,-0.108,17100,{"date":1879,"open":1880,"high":1881,"low":1734,"close":1882,"change":1883,"percent_change":470,"volume":996,"transactions":9,"vwap":1882},"2025-12-01",45.75,46.032001,45.241,-1.141,{"date":1885,"open":1192,"high":1665,"low":1131,"close":1886,"change":1887,"percent_change":201,"volume":1888,"transactions":9,"vwap":1886},"2025-11-28",46.382,0.084,2200,{"date":1890,"open":1891,"high":1892,"low":1873,"close":1893,"change":1894,"percent_change":1895,"volume":1263,"transactions":9,"vwap":1893},"2025-11-26",45.82,46.435,46.298,0.498,1.09,{"date":1897,"open":1423,"high":1898,"low":1423,"close":1898,"change":1899,"percent_change":1900,"volume":1058,"transactions":9,"vwap":1898},"2025-11-25",45.8,0.867,1.93,{"date":1902,"open":1903,"high":1423,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1387,"transactions":9,"vwap":1905},"2025-11-24",43.91,43.811,44.933,1.303,2.99,{"date":1909,"open":1910,"high":1268,"low":1910,"close":1911,"change":1134,"percent_change":1912,"volume":1773,"transactions":9,"vwap":1911},"2025-11-21",42.24,43.63,3.4,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":988,"transactions":9,"vwap":1918},"2025-11-20",43.669,43.77,42.02,42.196,-0.344,-0.81,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1926,"percent_change":1714,"volume":1765,"transactions":9,"vwap":1925},"2025-11-19",42.88,43.18,42.54,-0.508,{"date":1928,"open":1929,"high":1330,"low":1930,"close":1931,"change":1932,"percent_change":1708,"volume":1433,"transactions":9,"vwap":1931},"2025-11-18",42.545,42.39,43.048,-0.127,{"date":1934,"open":1935,"high":1063,"low":1354,"close":1936,"change":1937,"percent_change":233,"volume":1938,"transactions":9,"vwap":1936},"2025-11-17",43.21,43.175,-0.025,16500,{"date":1940,"open":1941,"high":1415,"low":1942,"close":1368,"change":1943,"percent_change":1944,"volume":1120,"transactions":9,"vwap":1368},"2025-11-14",42.31,42.25,0.051,0.12,{"date":1946,"open":1258,"high":1071,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1649,"transactions":9,"vwap":1948},"2025-11-13",43.02,43.149,-0.918,-2.08,{"date":1952,"open":1295,"high":1953,"low":1383,"close":1954,"change":1955,"percent_change":1502,"volume":1649,"transactions":9,"vwap":1954},"2025-11-12",44.53,44.067001,-0.033,{"date":1957,"open":1379,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":1961,"volume":1197,"transactions":9,"vwap":1958},"2025-11-11",44.099998,43.29,1.034,2.4,{"date":1963,"open":1964,"high":1965,"low":1362,"close":1966,"change":1967,"percent_change":955,"volume":949,"transactions":9,"vwap":1966},"2025-11-10",43.32,43.42,43.066002,0.479,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1971,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1971},"2025-11-07",42.34,42.587,41.6,-0.251,-0.59,12800,{"date":1977,"open":1935,"high":1935,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1387,"transactions":9,"vwap":1979},"2025-11-06",42.298,42.838,-0.312,-0.72,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1330,"change":1987,"percent_change":1988,"volume":1136,"transactions":9,"vwap":1330},"2025-11-05",42.33,43.26,42.26,0.475,1.11,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":988,"transactions":9,"vwap":1994},"2025-11-04",42.91,43.445,42.62,42.675,-1.209,-2.75,{"date":1998,"open":1296,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-03",44.699,43.099998,43.884,-1.551,-3.41,29400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":867,"volume":2011,"transactions":9,"vwap":2009},"2025-10-31",44.45,45.47,45.435,0.975,14900,{"date":2013,"open":2014,"high":1155,"low":2015,"close":2016,"change":2017,"percent_change":1852,"volume":1870,"transactions":9,"vwap":2016},"2025-10-30",44.4,44.25,44.46,0.69,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1916,"change":1357,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1916},"2025-10-29",44.35,44.56,43.6,-1.29,10100,{"date":2026,"open":1169,"high":1169,"low":2027,"close":2028,"change":1858,"percent_change":2029,"volume":1411,"transactions":9,"vwap":2028},"2025-10-28",43.87,44.34,-0.45,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1825,"transactions":9,"vwap":2035},"2025-10-27",44.32,44.79,44.029999,44.54,0.835,1.91,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":141,"percent_change":158,"volume":1089,"transactions":9,"vwap":2043},"2025-10-24",43.86,43.994,43.66,43.705,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1051,"transactions":9,"vwap":2049},"2025-10-23",42.84,43.5,42.779,43.385,0.422,0.98,{"date":2053,"open":1406,"high":1406,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":1819,"transactions":9,"vwap":2055},"2025-10-22",42.6,42.963,-1.233,-2.79,{"date":2059,"open":2060,"high":2061,"low":1062,"close":2062,"change":1919,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-10-21",44.51,44.654,44.196,-0.77,11300,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2035,"change":2069,"percent_change":2070,"volume":1738,"transactions":9,"vwap":2035},"2025-10-20",43.12,44.64,1.828,4.28,{"date":2072,"open":1923,"high":2073,"low":1930,"close":2074,"change":2075,"percent_change":2076,"volume":1097,"transactions":9,"vwap":2074},"2025-10-17",43.4,42.712,-0.291,-0.68,{"date":2078,"open":2079,"high":1054,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-16",43.19,42.9,43.0029984,0.633,1.49,20100,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-15",41.535,42.44,42.37,1.308,3.19,16000,{"date":2094,"open":2095,"high":2096,"low":26,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-14",40.48,41.5,41.062,0.042,0.1,14100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-13",41.38,41.56,41.02,0.031,0.08,17000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":1144,"transactions":9,"vwap":2113},"2025-10-10",42.43,40.76,40.989,-1.071,-2.55,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-09",42.12,42.42,42.021,42.060001,-0.02,-0.05,18200,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":646,"volume":2131,"transactions":9,"vwap":2129},"2025-10-08",41.12,42.5,42.080002,1.269,33800,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-07",41.29,40.29,40.811,-0.256,-0.62,11900,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-06",41.32,41.57,41,41.067001,0.119,0.29,12500,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1895,"volume":1159,"transactions":9,"vwap":2154},"2025-10-03",40.9,41.162,40.682,40.948,0.442,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-02",39.96,40.53,39.76,40.506,0.628,1.57,10900,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-01",38.9,40,39.878,1.045,2.69,22700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-30",38.44,38.925,38.099998,38.833,0.497,1.3,12000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1667,"volume":1387,"transactions":9,"vwap":2187},"2025-09-29",38.16,38.405,38.11,38.336,0.464,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":1103,"percent_change":2194,"volume":1003,"transactions":9,"vwap":2192},"2025-09-26",37.5,37.872,37.25,1.4,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1561,"transactions":9,"vwap":2200},"2025-09-25",37.47,37.82,37.285,37.35,-0.512,-1.35,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-09-24",38.12,38.22,37.86,37.862,0.389,1.04,12400,{"date":2213,"open":2214,"high":2184,"low":2215,"close":2216,"change":2217,"percent_change":1560,"volume":2218,"transactions":9,"vwap":2216},"2025-09-23",38.14,37.4,37.473,-0.617,20000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":399,"volume":1837,"transactions":9,"vwap":2224},"2025-09-22",37.6,38.19,37.3,38.09,0.533,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":1465,"transactions":9,"vwap":2230},"2025-09-19",38.0099983,37.55,37.557,-0.382,-1.01,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-18",37.265,37.951,37.939,1.184,3.22,24300,{"date":2242,"open":2243,"high":2191,"low":2244,"close":2244,"change":2245,"percent_change":2246,"volume":1120,"transactions":9,"vwap":2244},"2025-09-17",36.97,36.755,-0.227,-0.61,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":1050,"volume":2181,"transactions":9,"vwap":2251},"2025-09-16",36.32,37.15,36.982,0.672,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1565,"volume":1566,"transactions":9,"vwap":2257},"2025-09-15",36.7,36.125,36.31,-0.143,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":2264,"volume":2108,"transactions":9,"vwap":2262},"2025-09-12",37.23,36.453,-0.721,-1.94,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":1792,"volume":2211,"transactions":9,"vwap":2269},"2025-09-11",36,37.275,37.174,0.684,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":1637,"transactions":9,"vwap":2275},"2025-09-10",37.26,36.36,36.49,-0.799,-2.14,{"date":2279,"open":2223,"high":2223,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":1566,"transactions":9,"vwap":2281},"2025-09-09",36.742,37.289,-0.016,-0.04,{"date":2285,"open":2286,"high":2286,"low":2261,"close":2287,"change":2288,"percent_change":2289,"volume":988,"transactions":9,"vwap":2287},"2025-09-08",37.9,37.305,-0.685,-1.8,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2296,"volume":1504,"transactions":9,"vwap":2293},"2025-09-05",37.33,37.99,37.24,0.906,2.44,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1502,"volume":2304,"transactions":9,"vwap":2302},"2025-09-04",36.81,37.11,36.551,37.084,-0.026,23600,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2300,"change":2099,"percent_change":1843,"volume":2024,"transactions":9,"vwap":2300},"2025-09-03",36.72,37.439,{"date":2310,"open":2311,"high":2250,"low":2311,"close":2312,"change":1843,"percent_change":38,"volume":1572,"transactions":9,"vwap":2312},"2025-09-02",36.42,37.0099983,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":1292,"percent_change":707,"volume":2318,"transactions":9,"vwap":2317},"2025-08-29",36.76,36.624,36.74,4425,{"date":2320,"open":2307,"high":2321,"low":2307,"close":2322,"change":1675,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-28",37.12,36.84,-0.22,13825,{"date":2326,"open":2307,"high":2327,"low":2307,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-08-27",36.96,36.92,0.04,0.11,5400,{"date":2333,"open":2334,"high":2328,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-26",36.68,36.88,0.2,0.55,7400,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2334,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2334},"2025-08-25",37.44,36.64,-0.704,-1.88,13325,{"date":2347,"open":2307,"high":2348,"low":2307,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-08-22",37.72,37.384,0.82,2.24,8150,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-21",36.24,36.768,36.16,36.564,0.164,0.45,20875,{"date":2363,"open":2364,"high":2364,"low":2267,"close":2365,"change":1675,"percent_change":2323,"volume":2338,"transactions":9,"vwap":2365},"2025-08-20",36.48,36.4,{"date":2367,"open":2335,"high":2368,"low":2369,"close":2364,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2364},"2025-08-19",36.928,36.464,-0.52,-1.41,19325,{"date":2374,"open":2375,"high":2376,"low":2327,"close":2377,"change":2323,"percent_change":1974,"volume":2378,"transactions":9,"vwap":2377},"2025-08-18",37.28,37.32,37,15875,{"date":2380,"open":2315,"high":2376,"low":2315,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-15",37.22,0.472,1.28,8775,{"date":2386,"open":2249,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":561,"volume":2391,"transactions":9,"vwap":2389},"2025-08-14",36.8,36.224,36.748,-0.048,5950,{"date":2393,"open":2394,"high":2377,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-13",35.8,36.796,1.196,3.36,9725,{"date":2400,"open":2401,"high":2402,"low":2401,"close":2403,"change":2404,"percent_change":1151,"volume":2405,"transactions":9,"vwap":2403},"2025-08-12",35,35.64,35.6,0.692,8450,{"date":2407,"open":2408,"high":2401,"low":2409,"close":2410,"change":2411,"percent_change":222,"volume":2412,"transactions":9,"vwap":2410},"2025-08-11",34.8,34.724,34.908,0.048,3525,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-08",35.2,34.696,34.86,0.016,0.05,13350,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2282,"percent_change":2123,"volume":1387,"transactions":9,"vwap":2426},"2025-08-07",35.12,35.16,34.48,34.844,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2417,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2417},"2025-08-06",35.040001,34.040001,-0.14,-0.4,8325,{"date":2435,"open":2424,"high":2436,"low":2437,"close":2401,"change":2438,"percent_change":2439,"volume":1219,"transactions":9,"vwap":2401},"2025-08-05",35.312,34.76,-0.336,-0.95,{"date":2441,"open":2408,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-04",35.388,34.448,35.336,0.812,2.35,9000,{"date":2449,"open":2450,"high":2451,"low":2430,"close":2452,"change":440,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-01",34.080002,34.552,34.524,-0.46,5625,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-31",35.28,35.56,34.64,34.684,-0.796,-2.24,18750,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2107,"percent_change":2470,"volume":1504,"transactions":9,"vwap":2469},"2025-07-30",35.76,36.2,35.24,35.48,0.23,{"date":2472,"open":2467,"high":2467,"low":2473,"close":2474,"change":2475,"percent_change":1818,"volume":956,"transactions":9,"vwap":2474},"2025-07-29",35.32,35.4,-0.42,{"date":2477,"open":2478,"high":2249,"low":2466,"close":2479,"change":1753,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-28",36.12,35.82,-0.94,17925,{"date":2483,"open":2484,"high":2485,"low":2466,"close":2357,"change":2107,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2357},"2025-07-25",36.080002,36.28,0.22,6625,{"date":2489,"open":2355,"high":2490,"low":2491,"close":2484,"change":1327,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2484},"2025-07-24",36.52,35.876,-0.66,7750,{"date":2495,"open":2496,"high":2497,"low":2402,"close":2249,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2249},"2025-07-23",35.92,36.44,0.984,2.78,18175,{"date":2502,"open":2503,"high":2444,"low":2503,"close":2444,"change":2504,"percent_change":2505,"volume":2092,"transactions":9,"vwap":2444},"2025-07-22",34.36,1.036,3.02,{"date":2507,"open":2508,"high":2429,"low":2509,"close":2510,"change":1327,"percent_change":1074,"volume":1745,"transactions":9,"vwap":2510},"2025-07-21",34.68,34.28,34.3,{"date":2512,"open":2415,"high":2513,"low":2514,"close":2515,"change":1919,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-18",35.44,34.4,34.54,-0.99,16900,{"date":2519,"open":2520,"high":2423,"low":2521,"close":2522,"change":1570,"percent_change":756,"volume":1104,"transactions":9,"vwap":2522},"2025-07-17",34.92,34.74,34.884,{"date":2524,"open":2425,"high":2408,"low":2525,"close":2521,"change":1612,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2521},"2025-07-16",34.32,1.46,10000,{"date":2529,"open":2469,"high":2403,"low":2530,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-15",34.24,-1.12,-3.17,14600,{"date":2535,"open":2415,"high":2402,"low":2415,"close":2536,"change":2283,"percent_change":307,"volume":2537,"transactions":9,"vwap":2536},"2025-07-14",35.36,12675,{"date":2539,"open":2394,"high":2540,"low":2424,"close":2474,"change":2076,"percent_change":2344,"volume":2541,"transactions":9,"vwap":2474},"2025-07-11",35.88,10950,{"date":2543,"open":2357,"high":2355,"low":2544,"close":2484,"change":2283,"percent_change":307,"volume":2545,"transactions":9,"vwap":2484},"2025-07-10",35.68,20975,{"date":2547,"open":2513,"high":2357,"low":2474,"close":2478,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2478},"2025-07-09",0.964,2.74,14400,{"date":2552,"open":2503,"high":2457,"low":2503,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-07-08",35.156,0.916,2.68,17575,{"date":2558,"open":2508,"high":2508,"low":2430,"close":2530,"change":2076,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2530},"2025-07-07",-1.95,8525,{"date":2562,"open":2563,"high":2564,"low":2437,"close":2520,"change":1306,"percent_change":1306,"volume":2565,"transactions":9,"vwap":2520},"2025-07-03",34.96,35.080002,6775,{"date":2567,"open":2568,"high":2520,"low":2568,"close":2520,"change":45,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2520},"2025-07-02",33.88,2.95,11225,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2336,"percent_change":1666,"volume":2577,"transactions":9,"vwap":2576},"2025-07-01",33.52,34.56,33.42,33.92,9475,{"date":2579,"open":2580,"high":2430,"low":2581,"close":2580,"change":1944,"percent_change":697,"volume":2582,"transactions":9,"vwap":2580},"2025-06-30",33.72,33.68,11275,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2122,"percent_change":233,"volume":2589,"transactions":9,"vwap":2588},"2025-06-27",33.76,33.832,33.38,33.6,10050,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":201,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-26",33.44,33.64,33.308,33.62,0.54,14550,{"date":2599,"open":2600,"high":2588,"low":2601,"close":2592,"change":1518,"percent_change":931,"volume":2602,"transactions":9,"vwap":2592},"2025-06-25",33.32,33.040001,6575,{"date":2604,"open":2605,"high":2588,"low":2601,"close":2606,"change":1049,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-24",33.16,33.56,2.57,13875,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2107,"percent_change":122,"volume":1027,"transactions":9,"vwap":2614},"2025-06-23",32.48,32.8,32.080002,32.72,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":1299,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-20",33.2,32.44,32.64,-0.97,13000,{"date":2623,"open":2624,"high":2625,"low":2611,"close":2626,"change":2627,"percent_change":38,"volume":2628,"transactions":9,"vwap":2626},"2025-06-18",32.68,33.24,32.96,0.24,8650,{"date":2630,"open":2631,"high":2631,"low":2632,"close":2614,"change":1327,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2614},"2025-06-17",33.28,32.66,-0.73,7350,{"date":2636,"open":2637,"high":2637,"low":2638,"close":2626,"change":1327,"percent_change":1981,"volume":1668,"transactions":9,"vwap":2626},"2025-06-16",33.12,32.54,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2617,"change":1926,"percent_change":1597,"volume":2643,"transactions":9,"vwap":2617},"2025-06-13",33,33.54,15375,{"date":2645,"open":2588,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2283,"volume":2650,"transactions":9,"vwap":2648},"2025-06-12",33.84,33.48,33.708,-0.012,9025,{"date":2652,"open":2530,"high":2509,"low":2581,"close":2580,"change":550,"percent_change":2063,"volume":1870,"transactions":9,"vwap":2580},"2025-06-11",{"date":2654,"open":2580,"high":2655,"low":2580,"close":2656,"change":146,"percent_change":117,"volume":996,"transactions":9,"vwap":2656},"2025-06-10",34.26,33.98,{"date":2658,"open":2659,"high":2660,"low":2625,"close":2588,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2588},"2025-06-09",33.8,34,0.16,0.48,23175,{"date":2665,"open":2666,"high":2647,"low":2666,"close":2592,"change":2667,"percent_change":2668,"volume":1819,"transactions":9,"vwap":2592},"2025-06-06",32.92,0.996,3.07,{"date":2670,"open":2671,"high":2626,"low":2672,"close":2673,"change":2674,"percent_change":931,"volume":2675,"transactions":9,"vwap":2673},"2025-06-05",32.56,32.12,32.444,-0.116,9325,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2671,"change":1010,"percent_change":2680,"volume":2024,"transactions":9,"vwap":2671},"2025-06-04",32.28,32.76,1.06,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2596,"percent_change":2687,"volume":2324,"transactions":9,"vwap":2686},"2025-06-03",31.84,32.5,31.66,32.22,1.7,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1900,"volume":2695,"transactions":9,"vwap":2693},"2025-06-02",31.2,31.96,31.040001,31.68,0.6,7325,{"date":2697,"open":2692,"high":2698,"low":2699,"close":2700,"change":1858,"percent_change":2701,"volume":1811,"transactions":9,"vwap":2700},"2025-05-30",31.16,30.6,31.08,-0.64,{"date":2703,"open":2690,"high":2704,"low":2705,"close":2704,"change":146,"percent_change":1667,"volume":2706,"transactions":9,"vwap":2704},"2025-05-29",31.28,30.68,2875,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2431,"percent_change":2029,"volume":1211,"transactions":9,"vwap":2711},"2025-05-28",31.12,30.8,30.9,{"date":2713,"open":2698,"high":2704,"low":2714,"close":2692,"change":2627,"percent_change":132,"volume":914,"transactions":9,"vwap":2692},"2025-05-27",30.92,{"date":2716,"open":2717,"high":2710,"low":2717,"close":2710,"change":2283,"percent_change":561,"volume":2718,"transactions":9,"vwap":2710},"2025-05-23",30.32,6525,{"date":2720,"open":2699,"high":2721,"low":2722,"close":2723,"change":1944,"percent_change":666,"volume":1255,"transactions":9,"vwap":2723},"2025-05-22",31,30.56,30.84,{"date":2725,"open":2726,"high":2726,"low":2699,"close":2727,"change":2728,"percent_change":2729,"volume":1572,"transactions":9,"vwap":2727},"2025-05-21",31.8,30.72,-1.2,-3.76,{"date":2731,"open":2732,"high":2691,"low":2709,"close":2733,"change":2734,"percent_change":2735,"volume":2560,"transactions":9,"vwap":2733},"2025-05-20",31.4,31.92,0.64,2.05,{"date":2737,"open":2738,"high":2704,"low":2738,"close":2704,"change":697,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2704},"2025-05-19",30.64,1.16,7550,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2714,"change":2350,"percent_change":2746,"volume":2675,"transactions":9,"vwap":2714},"2025-05-16",30.36,30.94,30.16,2.72,{"date":2748,"open":2749,"high":2750,"low":175,"close":2750,"change":2751,"percent_change":903,"volume":2752,"transactions":9,"vwap":2750},"2025-05-15",29.76,30.1,0.384,16825,{"date":2754,"open":2755,"high":2721,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-05-14",30.88,29.68,29.716,-1.124,-3.64,15750,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2723,"change":2432,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2723},"2025-05-13",31.24,30.648,-1.28,27525,{"date":2768,"open":2727,"high":2769,"low":2727,"close":2763,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2763},"2025-05-12",31.56,1.224,4.08,18975,{"date":2774,"open":2775,"high":2698,"low":2776,"close":2777,"change":2343,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-09",30.76,29.96,30.016001,-2.29,30375,{"date":2781,"open":2782,"high":2783,"low":2749,"close":2727,"change":2784,"percent_change":904,"volume":2785,"transactions":9,"vwap":2727},"2025-05-08",30,30.98,0.772,77050,{"date":2787,"open":2743,"high":2743,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-07",29.64,29.948,-0.212,-0.7,9550,{"date":2794,"open":2795,"high":2795,"low":2745,"close":2745,"change":2796,"percent_change":2797,"volume":2577,"transactions":9,"vwap":2745},"2025-05-06",32.32,-2.64,-8.05,{"date":2799,"open":2614,"high":2626,"low":2800,"close":2612,"change":1306,"percent_change":1306,"volume":2801,"transactions":9,"vwap":2612},"2025-05-05",32.6,12075,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2612,"change":2807,"percent_change":2163,"volume":2808,"transactions":9,"vwap":2612},"2025-05-02",32.84,33.076,32.78,0.508,7925,{"date":2810,"open":2614,"high":2614,"low":2683,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-05-01",32.292,-0.468,-1.43,7575,{"date":2816,"open":2817,"high":2806,"low":2726,"close":2679,"change":697,"percent_change":1988,"volume":2818,"transactions":9,"vwap":2679},"2025-04-30",32.040001,11750,{"date":2820,"open":2821,"high":2822,"low":2678,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-04-29",32.36,32.708,32.4,-0.056,-0.17,4550,{"date":2828,"open":2618,"high":2829,"low":2613,"close":2830,"change":2831,"percent_change":1009,"volume":2832,"transactions":9,"vwap":2830},"2025-04-28",32.86,32.456,0.056,9975,{"date":2834,"open":2672,"high":2800,"low":2835,"close":2823,"change":931,"percent_change":593,"volume":2836,"transactions":9,"vwap":2823},"2025-04-25",32.099998,3550,{"date":2838,"open":2678,"high":2804,"low":2839,"close":2679,"change":2840,"percent_change":1541,"volume":2841,"transactions":9,"vwap":2679},"2025-04-24",32.16,0.44,6125,{"date":2843,"open":2611,"high":2625,"low":2795,"close":2795,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2795},"2025-04-23",0.8,2.54,8225,{"date":179,"open":2723,"high":2848,"low":2723,"close":2849,"change":1394,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},31.6,31.52,2.2,9900]