[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEMA":3,"homepage-market-summary":30,"stock-historical-JEMA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JEMA","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},"JPMorgan ActiveBuilders Emerging Markets Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2819,1.4337,"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},62.83,62.78,62.905,62.385,61.98,0.85,1.37,125903.257572,66.68,46.44,119377.552385356,81,1392,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.02,97323,35522888.096339,68.85,"2025-04-22",[182,185,195,205,215,226,237,247,257,267,278,288,297,307,317,328,337,346,357,366,373,382,392,400,408,418,428,437,445,455,466,475,482,493,501,511,522,533,543,554,564,575,586,596,607,618,629,640,651,661,671,682,692,702,713,724,732,742,753,763,770,775,780,788,795,804,810,818,825,832,840,847,854,862,871,877,886,894,900,906,913,921,928,935,943,951,960,969,976,984,992,1001,1007,1016,1023,1032,1040,1049,1055,1063,1071,1078,1085,1092,1100,1106,1113,1119,1125,1133,1142,1150,1158,1167,1176,1184,1191,1198,1207,1216,1222,1230,1238,1244,1253,1259,1267,1276,1284,1293,1301,1309,1317,1326,1335,1342,1349,1357,1364,1372,1380,1386,1394,1401,1409,1417,1424,1432,1439,1448,1454,1463,1471,1478,1483,1489,1495,1502,1507,1513,1520,1527,1533,1540,1549,1554,1561,1568,1573,1580,1589,1595,1602,1607,1613,1620,1625,1634,1641,1649,1655,1661,1670,1677,1684,1691,1698,1705,1713,1719,1726,1732,1739,1745,1752,1759,1765,1771,1779,1787,1796,1802,1809,1815,1821,1826,1833,1839,1847,1852,1860,1868,1874,1880,1886,1892,1899,1905,1913,1921,1929,1935,1942,1948,1956,1960,1967,1976,1980,1988,1995,2002,2008,2015,2020,2025,2030,2036,2040,2046,2051,2057,2063,2071,2078,2086,2090,2096,2100,2104,2107,2113,2119,2126,2133,2139,2146,2154,2160,2166,2171,2178,2183,2188,2194,2202,2209,2217,2225,2231,2237,2245,2252,2259,2265,2273,2279,2287,2294,2301,2308,2314,2320,2327,2334,2342,2350,2357,2364,2370,2374,2380,2387,2393,2402,2410,2416,2423,2430,2435,2441,2447,2453,2461,2465,2469,2474,2481,2487,2494,2498,2505,2512,2516,2523,2527,2532,2537,2543,2547,2551,2559,2567,2574,2582,2589,2594,2600,2607,2614,2621,2627,2632,2637,2642,2649,2656,2662,2671,2677,2682,2687,2692,2695,2701,2706,2713,2719,2723,2728,2733,2741,2745,2751,2758,2763,2768,2773,2780,2787,2793,2798,2802,2806,2812],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1080,62.6859,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",62.02,62.14,61.4001,0.09,0.15,129602.649686,1221,61.7327,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",62.42,61.8,61.89,-0.72,-1.15,365498.76781,980,61.9589,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":142,"volume":212,"transactions":213,"vwap":214},"2026-09-29",62.45,62.7,62.25,62.61,0.2,103570.95082,2286,62.5358,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",62.24,62.62,61.78,62.41,-0.67,-1.06,99564.24903,983,62.3477,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",62.99,63.28,62.7237,63.08,0.58,0.93,83677.4727,684,63.0848,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",62.87,62.3,62.5,-0.4,-0.64,280323.1075,719,62.3932,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",63.71,62.887404,62.9,-1.27,-1.98,47532.07624,597,63.1349,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",63.75,64.3899,64.17,0.12,0.19,70096.62627,841,64.1382,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",63.56,64.135,63.36,64.05,1.7131,2.75,106515.5095,752,63.732,{"date":279,"open":280,"high":281,"low":199,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",62.19,62.36,62.3369,0.0481,0.08,58045.51431,659,62.0576,{"date":289,"open":187,"high":290,"low":187,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",62.3699,62.2888,1.2288,2.01,202230.624,1095,62.2629,{"date":298,"open":299,"high":199,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",61.81,60.83,61.06,-0.07,-0.11,83033.11388,809,61.3823,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",61.57,60.99,61.13,-0.25,-0.41,79293.734362,896,61.2386,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",61.41,61.84,61.18,61.38,-1.64,-2.6,161720.154987,3606,61.4736,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":89,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",63.23,62.88,63.02,1.65,126605.50584,1417,63.04,{"date":338,"open":210,"high":210,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",61.99,62,-1.61,-2.53,208003.30398,2068,62.2775,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",63.68,64.06,63.5,63.61,-0.18,-0.28,43495.7506,556,63.8222,{"date":358,"open":359,"high":261,"low":360,"close":361,"change":362,"percent_change":284,"volume":363,"transactions":364,"vwap":365},"2026-09-08",63.97,63.67,63.79,0.05,268321.425034,894,63.8505,{"date":367,"open":128,"high":259,"low":251,"close":368,"change":102,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",63.74,1.61,49191.81384,561,63.4306,{"date":374,"open":220,"high":375,"low":187,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",62.75,62.73,0.17,0.27,304702.529294,971,62.2243,{"date":383,"open":217,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",62.5881,62.2002,62.56,0.48,0.77,93171.830207,1104,62.4057,{"date":393,"open":197,"high":394,"low":395,"close":395,"change":352,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",62.715,62.08,-0.29,75032.089422,1077,62.54,{"date":401,"open":399,"high":399,"low":402,"close":403,"change":190,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",62.06,62.26,0.14,287361.31898,1198,62.3536,{"date":409,"open":410,"high":411,"low":395,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",62.69,62.945,62.17,-0.49,-0.78,113185.374588,943,62.5644,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",62.76,62.29,62.66,0.29,0.46,108995.74679,926,62.5627,{"date":429,"open":430,"high":430,"low":421,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",62.77,62.37,-0.02,-0.03,108785.70182,567,62.4873,{"date":438,"open":395,"high":197,"low":439,"close":440,"change":117,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",61.875,62.39,1.84,167088.649191,1288,62.0589,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",61.54,61.02,61.26,-1.0359,-1.66,302700.670221,1022,61.2648,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",62.58,62.5928,62.18,62.2959,0.4959,0.8,79418.2011,401,62.3873,{"date":467,"open":468,"high":469,"low":468,"close":198,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",61.46,62.01,0.39,0.64,203014.051947,1372,61.7621,{"date":476,"open":198,"high":198,"low":477,"close":319,"change":388,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",61.08,1.27,46426.339951,767,61.3647,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",61.4,61.515,60.55,60.64,-1.94,-3.1,133697.818013,956,60.733,{"date":494,"open":421,"high":495,"low":421,"close":457,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",63.11,0.75,1.21,34679.810764,525,62.7002,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",62.31,61.7,61.83,-0.05,-0.08,28283.877625,461,61.8657,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",61.77,62.13,61.715,61.88,0.28,0.45,33605.015166,970,61.9988,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",61.73,61.82,61.525,61.6,0.99,1.63,53246.774773,823,61.637,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":152,"volume":540,"transactions":541,"vwap":542},"2026-08-11",60.9,61,60.44,60.61,0.21,49253.977346,666,60.7508,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",60.65,60.69,60.33,60.4,-0.36,-0.59,279196.30199,722,60.4113,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",61.09,60.28,60.76,0.26,0.43,563234.084948,1032,60.4089,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",60.19,60.9399,60.12,60.5,-0.5693,-0.93,115851.82042,538,60.5381,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",61.3,61.5187,60.971,61.0693,-0.2107,-0.34,44057.081274,503,61.2362,{"date":587,"open":588,"high":589,"low":548,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",60.42,61.45,61.28,1.62,2.72,100399.443472,2210,61.042,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",59,59.78,58.79,59.66,0.3955,0.67,167807.494313,706,59.4981,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",59.93,60.1,58.82,59.2645,0.3274,0.56,869268.489794,641,59.3062,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",57.85,58.9651,57.765,58.9371,2.3871,4.22,120841.045696,921,58.5868,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",57.25,58.065,56.415,56.55,-1.275,-2.2,103488.06101,818,57.0143,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",57.59,58.16,57.315,57.825,-1.3326,-2.25,35003.67984,779,57.8691,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",59.61,58.58,59.1576,0.1282,0.22,58775.288383,546,58.9263,{"date":662,"open":663,"high":599,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",59.39,58.94,59.0294,-0.8226,-1.37,827950.627271,10465,59.3107,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",59.84,60.25,59.43,59.852,-0.408,-0.68,107147.29293,785,59.8722,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",60.07,60.5799,60.26,-0.4421,-0.73,47136.65413,608,60.4047,{"date":693,"open":694,"high":300,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",60.48,60.2,60.7021,1.83,3.11,69890.1191,502,60.6666,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",59.47,59.4799,58.8,58.8721,0.0421,0.07,61459.151936,611,59.0901,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",57.88,59.33,57.66,58.83,-0.7192,-1.21,57490.122119,739,58.9201,{"date":725,"open":726,"high":726,"low":663,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":255,"vwap":731},"2026-07-16",60.18,59.5492,-1.3992,-2.3,32194.511151,59.7079,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",61.44,60.05,60.9484,-0.2339,-0.38,136621.038901,848,61.0265,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-14",60.94,61.2584,60.73,61.1823,1.0023,1.67,36139.754691,511,61.0791,{"date":754,"open":755,"high":756,"low":757,"close":726,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-13",60.89,60.96,60.0916,-2.27,-3.63,33960.647811,590,60.3834,{"date":764,"open":765,"high":399,"low":766,"close":207,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":207},"2026-07-10",61.87,61.79,0.02,0.03,37900,{"date":771,"open":197,"high":399,"low":412,"close":772,"change":137,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-09",62.43,1.07,62300,{"date":776,"open":556,"high":513,"low":777,"close":513,"change":778,"percent_change":159,"volume":779,"transactions":9,"vwap":513},"2026-07-08",60.583,0.453,51800,{"date":781,"open":766,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",62.029999,61.07,61.317,-1.933,-3.06,330900,{"date":789,"open":228,"high":790,"low":128,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-06",63.399,63.25,1.89,3.08,40200,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",62.28,62.725,60.58,61.36,-0.82,-1.32,96600,{"date":805,"open":457,"high":806,"low":412,"close":459,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":459},"2026-07-01",62.94,-1.7,-2.66,287700,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-30",63.29,64.14,63.88,0.858,1.36,156300,{"date":819,"open":241,"high":820,"low":198,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",63.080002,63.021999,0.102,0.16,46000,{"date":826,"open":188,"high":827,"low":188,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",63.18,62.92,-0.5,-0.79,38500,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",64.44,62.84,63.42,0.713,1.14,29200,{"date":841,"open":828,"high":842,"low":843,"close":844,"change":845,"percent_change":263,"volume":846,"transactions":9,"vwap":844},"2026-06-24",62.98,62.084999,62.707,0.118,64500,{"date":848,"open":410,"high":849,"low":241,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",63.48,62.589,-3.665,-5.53,183800,{"date":855,"open":856,"high":25,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-22",66.45,66.080002,66.254,0.334,0.51,39300,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",65.37,65.95,65.33,65.92,2.272,3.57,888000,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":768,"percent_change":362,"volume":876,"transactions":9,"vwap":875},"2026-06-17",64.68,64.98,63.648,32200,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",64.41,64.572,63.6,63.618,-1.012,-1.57,24900,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-15",64.18,64.74,64.63,1.915,3.05,84000,{"date":895,"open":399,"high":896,"low":897,"close":394,"change":898,"percent_change":899,"volume":839,"transactions":9,"vwap":394},"2026-06-12",62.93,62.09,0.214,0.34,{"date":901,"open":547,"high":422,"low":547,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",62.501,2.623,4.38,37600,{"date":907,"open":908,"high":909,"low":599,"close":910,"change":911,"percent_change":884,"volume":912,"transactions":9,"vwap":910},"2026-06-10",60.6,61.24,59.878,-0.957,57700,{"date":914,"open":280,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-09",62.289,59.355,60.835,-0.057,-0.09,152200,{"date":922,"open":322,"high":322,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",60.675,60.892,1.276,2.14,46600,{"date":929,"open":513,"high":513,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",59.505,59.616,-4.178,-6.55,108500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":571,"volume":942,"transactions":9,"vwap":940},"2026-06-04",63.34,64.019997,62.895,63.794,-0.601,82600,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-03",65.07,64.11,64.395,-0.718,-1.1,172200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",64.81,65.22,64.55,65.113,0.625,0.97,85100,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-01",63.89,64.835,63.755,64.488,1.148,1.81,48200,{"date":970,"open":971,"high":972,"low":973,"close":937,"change":974,"percent_change":112,"volume":975,"transactions":9,"vwap":937},"2026-05-29",63.73,63.748,63.21,-0.004,678100,{"date":977,"open":978,"high":979,"low":403,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-28",62.48,63.523,63.344,0.206,0.33,476400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":768,"volume":991,"transactions":9,"vwap":989},"2026-05-27",63.53,63.55,62.816,63.138,0.018,20900,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",62.59,63.26,62.46,63.12,2.36,3.88,93800,{"date":1002,"open":1003,"high":1004,"low":538,"close":558,"change":1005,"percent_change":353,"volume":1006,"transactions":9,"vwap":558},"2026-05-22",60.91,61.096001,-0.17,16400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-21",60.11,60.95,60.040001,60.93,0.5,0.83,84700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-20",59.29,60.43,1.47,2.49,77600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",58.46,59.53,58.25,58.96,-0.53,-0.89,113500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",60.39,59.099998,59.49,-0.183,-0.31,93100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",59.87,60.0099983,59.51,59.673,-2.141,-3.46,32600,{"date":1050,"open":1051,"high":187,"low":447,"close":1052,"change":1053,"percent_change":190,"volume":1054,"transactions":9,"vwap":1052},"2026-05-14",61.67,61.814,0.057,126800,{"date":1056,"open":589,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-13",61.85,61.179,61.757,1.106,1.82,97200,{"date":1064,"open":1065,"high":1004,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-12",60.88,59.89,60.651,-1.783,-2.86,22700,{"date":1072,"open":1073,"high":218,"low":209,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-11",62.4,62.434,0.112,0.18,25200,{"date":1079,"open":766,"high":1080,"low":766,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",62.44,62.322,1.203,1.97,29000,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-07",62.15,61.119,-0.9,-1.45,25800,{"date":1093,"open":1094,"high":1095,"low":909,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",61.31,62.115,62.019001,1.804,3,25300,{"date":1101,"open":1042,"high":548,"low":1042,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-05",60.215,1.135,1.92,20100,{"date":1107,"open":1108,"high":1109,"low":1028,"close":1110,"change":1111,"percent_change":190,"volume":1112,"transactions":9,"vwap":1110},"2026-05-04",59.54,59.73,59.080002,0.054,85600,{"date":1114,"open":611,"high":1115,"low":611,"close":1116,"change":1117,"percent_change":823,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",59.573,59.026001,0.096,57100,{"date":1120,"open":1025,"high":664,"low":1121,"close":1122,"change":1123,"percent_change":1083,"volume":1124,"transactions":9,"vwap":1122},"2026-04-30",57.921,58.93,1.139,434600,{"date":1126,"open":1127,"high":1128,"low":717,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-29",57.99,58.18,57.791,-0.224,-0.39,21600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",57.73,58.125,57.7,58.014999,-0.615,-1.05,46800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":107,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",58.6,58.84,58.465,58.63,0.035,23800,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-24",58.13,58.72,58.595,1.234,2.15,77200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-23",57.78,58.080002,56.84,57.361,-0.963,-1.65,28600,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-22",58.15,58.36,57.97,58.324,1.008,1.76,79500,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-21",58.35,57.28,57.316,-0.729,-1.26,39900,{"date":1185,"open":1186,"high":1187,"low":622,"close":1188,"change":1189,"percent_change":1190,"volume":885,"transactions":9,"vwap":1188},"2026-04-20",58.029999,58.14,58.044998,-0.3,-0.51,{"date":1192,"open":1193,"high":611,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",58.21,58.345,1.028,1.79,45200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-16",57.49,57.69,57.19,57.317,0.056,0.1,223100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-15",57.17,57.39,56.995,57.261,-0.109,-0.19,52800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":293,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",56.7,57.37,1.131,20800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":66,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",55.35,56.35,55.344,56.239,0.499,53200,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":470,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-10",55.75,56.014999,55.51,55.74,0.7,91000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1224,"change":353,"percent_change":829,"volume":1243,"transactions":9,"vwap":1224},"2026-04-09",55.099998,55.64,54.74,49700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",56.11,56.13,55.135,55.63,2.9,5.5,103700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1256,"change":211,"percent_change":147,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",52.48,52.73,51.926,43800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":614,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",52.31,52.72,52.305,52.53,1.08,22500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-02",51.049999,52.26,51.0099983,51.97,-0.52,-0.99,437300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":424,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-01",52.42,52.99,52.29,52.49,0.88,72400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",50.42,52.080002,50.31,52.029999,1.91,3.81,669900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-30",50.86,49.925,50.12,-0.58,-1.14,87900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":507,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",50.79,51.138,50.5,50.7,-0.16,55000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-26",51.645,51.87,50.78,-1.85,-3.52,28700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-25",52.83,52.875,52.525,52.63,0.68,1.31,87500,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",51.72,52.33,51.68,51.95,-0.65,-1.24,56800,{"date":1336,"open":1329,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1250,"volume":1341,"transactions":9,"vwap":1339},"2026-03-23",53.17,51.96,52.6,1.48,539100,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":253,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-20",52.65,51.0079994,51.12,-3.73,190300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1323,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",51.91,53.238,51.86,53.099998,0.36,181300,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-18",53.73,52.74,-1.25,-2.32,166000,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1366,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1366},"2026-03-17",53.99,54.26,53.813,0.37,0.69,30300,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",53.18,53.75,53.62,1.59,3.06,24800,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1289,"change":507,"percent_change":1385,"volume":1215,"transactions":9,"vwap":1289},"2026-03-13",52.8,53.080002,51.965,-0.15,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",53.14,52.060001,52.11,-1.74,-3.23,36100,{"date":1395,"open":1375,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1300,"transactions":9,"vwap":1398},"2026-03-11",54.22,53.55,53.85,0.13,0.24,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":122,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-10",53.69,54.85,53.448,53.72,0.47,74000,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":967,"volume":1416,"transactions":9,"vwap":1414},"2026-03-09",51.84,53.68,51.51,53.47,0.95,94600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":738,"percent_change":200,"volume":1423,"transactions":9,"vwap":1422},"2026-03-06",52.15,52.86,52.13,52.52,182300,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1182,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-05",53.19,53.79,52.14,52.9,-2.33,83700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1236,"percent_change":1324,"volume":1438,"transactions":9,"vwap":1437},"2026-03-04",53.67,54.62,53.34,54.16,67700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-03",53.15,53.88,51.94,53.46,-2.93,-5.2,71100,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":949,"volume":1258,"transactions":9,"vwap":1452},"2026-03-02",55.59,56.666,56.39,-0.63,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-27",56.85,57.18,56.69,57.02,-0.44,-0.77,459500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":738,"volume":1470,"transactions":9,"vwap":1468},"2026-02-26",57.76,57.84,56.82,57.46,-0.22,31000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1370,"percent_change":497,"volume":1477,"transactions":9,"vwap":1476},"2026-02-25",57.63,57.82,57.427,57.68,65400,{"date":1479,"open":1218,"high":1179,"low":1458,"close":1480,"change":1282,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-24",56.99,1.57,82700,{"date":1484,"open":1485,"high":1458,"low":1486,"close":1246,"change":688,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1246},"2026-02-23",56.52,56.037998,-1.28,58200,{"date":1490,"open":1491,"high":1162,"low":1491,"close":1162,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1162},"2026-02-20",55.62,1.26,2.27,38300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":433,"percent_change":506,"volume":1501,"transactions":9,"vwap":1500},"2026-02-19",55.37,55.61,55.217,55.58,46100,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1498,"change":559,"percent_change":1407,"volume":1506,"transactions":9,"vwap":1498},"2026-02-18",55.46,56.0099983,41200,{"date":1508,"open":1509,"high":1450,"low":1510,"close":1224,"change":312,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1224},"2026-02-17",55.14,54.715,-0.45,68700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":470,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-13",54.945,55.6,54.569,0.71,606500,{"date":1521,"open":1505,"high":1505,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-12",54.9,55.21,-0.42,-0.75,64000,{"date":1528,"open":1529,"high":1530,"low":1522,"close":1249,"change":22,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1249},"2026-02-11",55.32,55.68,1.55,66700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":190,"percent_change":823,"volume":1539,"transactions":9,"vwap":1538},"2026-02-10",54.92,54.97,54.56,54.78,104900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-09",54.12,54.79,54.07,54.69,0.62,1.15,242200,{"date":1550,"open":1414,"high":1551,"low":1414,"close":1544,"change":816,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1544},"2026-02-06",54.080002,2.58,302700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1038,"percent_change":1298,"volume":1560,"transactions":9,"vwap":1559},"2026-02-05",52.7,53.225,52.54,52.71,24300,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":1089,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-04",54.21,52.85,53.02,-1.67,56000,{"date":1569,"open":1367,"high":1367,"low":1570,"close":1571,"change":127,"percent_change":496,"volume":1572,"transactions":9,"vwap":1571},"2026-02-03",53.31,53.92,78900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":232,"volume":1579,"transactions":9,"vwap":1577},"2026-02-02",53.0099983,53.808,53.52,0.31,40500,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-30",53.96,54.014999,53.105,53.21,-1.19,-2.19,1484000,{"date":1590,"open":1543,"high":1543,"low":1591,"close":1592,"change":1593,"percent_change":1524,"volume":1594,"transactions":9,"vwap":1592},"2026-01-29",53.595,54.4,-0.23,49200,{"date":1596,"open":1597,"high":1597,"low":1367,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",54.71,54.63,0.41,0.76,34200,{"date":1603,"open":1604,"high":1396,"low":1604,"close":1396,"change":1605,"percent_change":1606,"volume":1070,"transactions":9,"vwap":1396},"2026-01-27",53.81,1.04,1.96,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1374,"change":404,"percent_change":559,"volume":1612,"transactions":9,"vwap":1374},"2026-01-26",52.98,53.33,52.965,51700,{"date":1614,"open":1615,"high":1441,"low":1616,"close":1617,"change":1407,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-23",52.57,52.482,53.040001,0.89,36200,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1615,"change":147,"percent_change":38,"volume":1243,"transactions":9,"vwap":1615},"2026-01-22",52.64,52.88,52.546,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-21",51.99,52.45,51.972,52.19,0.81,1.58,29400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1131,"percent_change":1525,"volume":1640,"transactions":9,"vwap":1639},"2026-01-20",51.39,51.729,51.24,51.38,28200,{"date":1642,"open":1351,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-16",51.92,51.495,51.77,-0.06,-0.12,86400,{"date":1650,"open":1351,"high":1651,"low":1652,"close":1653,"change":1400,"percent_change":1407,"volume":1654,"transactions":9,"vwap":1653},"2026-01-15",52.044998,51.7,51.83,139100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1599,"percent_change":462,"volume":1660,"transactions":9,"vwap":1658},"2026-01-14",51.4,51.59,51.3,38200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-13",51.58,51.6,51.122,51.18,-0.475,-0.92,50800,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":22,"volume":1676,"transactions":9,"vwap":1674},"2026-01-12",51.029999,51.675,51.655,0.435,34500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":378,"percent_change":1683,"volume":1579,"transactions":9,"vwap":1682},"2026-01-09",51.11,51.265,50.84,51.22,0.53,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1205,"percent_change":211,"volume":1690,"transactions":9,"vwap":1689},"2026-01-08",50.88,50.971,50.67,50.95,59300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1273,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-07",51.23,50.81,50.85,-1.01,67400,{"date":1699,"open":1700,"high":1701,"low":1682,"close":1702,"change":1703,"percent_change":528,"volume":1704,"transactions":9,"vwap":1702},"2026-01-06",51.34,51.62,51.37,0.505,85800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1683,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-05",50.75,50.99,50.58,50.865,1.05,194400,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1716,"change":1718,"percent_change":592,"volume":794,"transactions":9,"vwap":1716},"2026-01-02",50.02,50.335,49.99,1.335,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":413,"volume":1725,"transactions":9,"vwap":1723},"2025-12-31",49.36,48.95,49,-0.24,2521100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1730,"change":404,"percent_change":423,"volume":1731,"transactions":9,"vwap":1730},"2025-12-30",49.3,49.39,49.24,29600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":352,"volume":1091,"transactions":9,"vwap":1737},"2025-12-29",48.97,49.106,48.94,49.099998,-0.089,{"date":1740,"open":1723,"high":1741,"low":1723,"close":1742,"change":1743,"percent_change":462,"volume":1744,"transactions":9,"vwap":1742},"2025-12-26",49.2,49.189,0.389,18900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1399,"percent_change":378,"volume":1751,"transactions":9,"vwap":1750},"2025-12-24",48.76,48.87,48.73,48.8,19800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":559,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-23",48.34,48.67,48.29,0.54,44100,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1763,"change":377,"percent_change":152,"volume":1764,"transactions":9,"vwap":1763},"2025-12-22",48.46,48.33,48.41,39800,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":142,"percent_change":603,"volume":1770,"transactions":9,"vwap":1769},"2025-12-19",48.099998,48.39,48.24,25700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":603,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-18",47.88,48.16,47.83,47.92,1.42,37000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1524,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-17",47.729,47.81,47.17,47.25,-0.88,209800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-16",47.69,47.78,47.5,47.67,-1.81,-3.66,44500,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1005,"percent_change":582,"volume":1801,"transactions":9,"vwap":1800},"2025-12-15",50.040001,49.45,49.48,33100,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":243,"percent_change":252,"volume":1808,"transactions":9,"vwap":1807},"2025-12-12",50.29,50.309,49.51,49.65,31600,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1804,"change":1385,"percent_change":1189,"volume":1814,"transactions":9,"vwap":1804},"2025-12-11",50,50.33,49.93,14700,{"date":1816,"open":1817,"high":1818,"low":1813,"close":1819,"change":518,"percent_change":66,"volume":1820,"transactions":9,"vwap":1819},"2025-12-10",50.11,50.46,50.44,25500,{"date":1822,"open":1823,"high":1811,"low":1824,"close":1717,"change":1646,"percent_change":1647,"volume":1825,"transactions":9,"vwap":1717},"2025-12-09",49.75,49.63,33400,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-08",50.18,49.83,50.049999,0,48500,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1830,"change":1355,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1830},"2025-12-05",50.49,49.9,0.72,105900,{"date":1840,"open":1841,"high":1842,"low":1824,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-04",49.76,49.77,49.69,-0.13,-0.26,37100,{"date":1848,"open":1849,"high":1850,"low":1806,"close":1850,"change":190,"percent_change":1076,"volume":1851,"transactions":9,"vwap":1850},"2025-12-03",49.55,49.82,31200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":860,"volume":1859,"transactions":9,"vwap":1857},"2025-12-02",49.66,49.78,49.5,49.73,0.251,45100,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-01",49.355,49.667,49.479,-0.071,-0.14,91100,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1849,"change":1399,"percent_change":559,"volume":1873,"transactions":9,"vwap":1849},"2025-11-28",49.42,49.58,49.41,151100,{"date":1875,"open":1876,"high":1800,"low":1877,"close":1870,"change":1599,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1870},"2025-11-26",49.16,49.155,0.84,38100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":899,"percent_change":1236,"volume":1885,"transactions":9,"vwap":1883},"2025-11-25",48.605,49.0099983,48.349,47200,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1755,"change":860,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1755},"2025-11-24",48.02,48.7,1.06,95300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1774,"change":470,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1774},"2025-11-21",47.56,48.23,47.365,0.82,408500,{"date":1900,"open":1901,"high":1737,"low":1902,"close":1902,"change":1903,"percent_change":1165,"volume":1904,"transactions":9,"vwap":1902},"2025-11-20",49.040001,47.77,-0.8,21700,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1266,"transactions":9,"vwap":1910},"2025-11-19",48.42,48.75,48.291,48.57,-0.172,-0.35,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1048,"transactions":9,"vwap":1918},"2025-11-18",48.48,48.863,48.343,48.742,-0.181,-0.37,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":72,"volume":1928,"transactions":9,"vwap":1926},"2025-11-17",49.12,49.38,48.78,48.923,-0.535,42100,{"date":1930,"open":1931,"high":1850,"low":1931,"close":1932,"change":1933,"percent_change":432,"volume":1934,"transactions":9,"vwap":1932},"2025-11-14",49.02,49.458,-0.009,52900,{"date":1936,"open":1297,"high":1297,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-13",49.37,49.467,-0.609,-1.22,22100,{"date":1943,"open":1828,"high":1828,"low":1944,"close":1945,"change":1946,"percent_change":1647,"volume":1947,"transactions":9,"vwap":1945},"2025-11-12",49.97,50.076,-0.059,15100,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":263,"volume":1955,"transactions":9,"vwap":1953},"2025-11-11",50.09,50.23,49.984,50.135,0.095,20400,{"date":1957,"open":1958,"high":1828,"low":1823,"close":1798,"change":1897,"percent_change":749,"volume":1959,"transactions":9,"vwap":1798},"2025-11-10",49.94,23300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1965,"percent_change":1844,"volume":1966,"transactions":9,"vwap":1963},"2025-11-07",48.92,49.22,48.6,-0.063,16100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-06",49.7,49.81,49.15,49.283,-0.417,-0.84,14200,{"date":1977,"open":1963,"high":1978,"low":1963,"close":1969,"change":127,"percent_change":1631,"volume":1979,"transactions":9,"vwap":1969},"2025-11-05",49.89,19000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1728,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1728},"2025-11-04",49.33,49.64,49.291,-0.849,-1.69,12300,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1518,"volume":1994,"transactions":9,"vwap":1992},"2025-11-03",50.24,49.875,50.149,0.353,15400,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1214,"volume":2001,"transactions":9,"vwap":1999},"2025-10-31",49.88,49.68,49.796,-0.097,561200,{"date":2003,"open":1717,"high":2004,"low":1997,"close":2005,"change":2006,"percent_change":1668,"volume":2007,"transactions":9,"vwap":2005},"2025-10-30",50.129,49.893,-0.463,20700,{"date":2009,"open":1709,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1683,"volume":2014,"transactions":9,"vwap":2012},"2025-10-29",50.62,50.25,50.356,0.266,24700,{"date":2016,"open":2017,"high":2018,"low":2017,"close":1950,"change":767,"percent_change":2019,"volume":1979,"transactions":9,"vwap":1950},"2025-10-28",49.79,50.145,0.04,{"date":2021,"open":1830,"high":1950,"low":2022,"close":2023,"change":614,"percent_change":117,"volume":2024,"transactions":9,"vwap":2023},"2025-10-27",49.941,50.07,16900,{"date":2026,"open":2027,"high":2027,"low":2028,"close":1806,"change":1578,"percent_change":2029,"volume":2024,"transactions":9,"vwap":1806},"2025-10-24",49.62,49.46,0.63,{"date":2031,"open":2032,"high":2033,"low":2032,"close":1741,"change":2034,"percent_change":117,"volume":2035,"transactions":9,"vwap":1741},"2025-10-23",48.89,49.27,0.55,30600,{"date":2037,"open":1747,"high":1736,"low":1763,"close":2038,"change":1385,"percent_change":1038,"volume":2039,"transactions":9,"vwap":2038},"2025-10-22",48.65,15900,{"date":2041,"open":2042,"high":2042,"low":2043,"close":1750,"change":242,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1750},"2025-10-21",48.935,48.77,-0.81,14100,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1741,"change":1370,"percent_change":1777,"volume":2050,"transactions":9,"vwap":1741},"2025-10-20",48.82,49.25,11800,{"date":2052,"open":1763,"high":2053,"low":2054,"close":2055,"change":768,"percent_change":107,"volume":2056,"transactions":9,"vwap":2055},"2025-10-17",48.609,48.283,48.51,14900,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1915,"change":2062,"percent_change":518,"volume":1814,"transactions":9,"vwap":1915},"2025-10-16",48.72,48.835,48.366,0.219,{"date":2064,"open":1756,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-15",48.395,48.040001,48.261,0.803,1.69,12100,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1667,"percent_change":1274,"volume":2077,"transactions":9,"vwap":2076},"2025-10-14",47.18,47.753,47.16,47.458,11900,{"date":2079,"open":2080,"high":2081,"low":1792,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-13",47.845,48.0099983,47.933,1.493,3.21,14300,{"date":2087,"open":1762,"high":1762,"low":26,"close":26,"change":2088,"percent_change":2089,"volume":1105,"transactions":9,"vwap":26},"2025-10-10",-1.887,-3.9,{"date":2091,"open":2092,"high":2092,"low":1895,"close":2093,"change":2094,"percent_change":1525,"volume":2095,"transactions":9,"vwap":2093},"2025-10-09",48.61,48.327,-0.363,16700,{"date":2097,"open":1754,"high":2098,"low":1754,"close":2098,"change":152,"percent_change":1837,"volume":2099,"transactions":9,"vwap":2098},"2025-10-08",48.69,72800,{"date":2101,"open":138,"high":138,"low":1756,"close":1754,"change":549,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1754},"2025-10-07",-0.74,24200,{"date":2105,"open":2106,"high":1925,"low":2106,"close":1889,"change":559,"percent_change":1757,"volume":1099,"transactions":9,"vwap":1889},"2025-10-06",48.56,{"date":2108,"open":2109,"high":2106,"low":2110,"close":2111,"change":657,"percent_change":424,"volume":2112,"transactions":9,"vwap":2111},"2025-10-03",48.472,48.286,48.44,17300,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":387,"volume":2007,"transactions":9,"vwap":2117},"2025-10-02",48.53,48.07,48.22,0.23,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":233,"volume":2125,"transactions":9,"vwap":2123},"2025-10-01",47.73,48.13,47.99,0.44,18400,{"date":2127,"open":2128,"high":1789,"low":2129,"close":2130,"change":432,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-30",47.65,47.41,47.55,-0.04,973800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":860,"percent_change":1265,"volume":1959,"transactions":9,"vwap":2138},"2025-09-29",47.59,47.71,47.521,47.57,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":1307,"percent_change":582,"volume":2145,"transactions":9,"vwap":2144},"2025-09-26",46.84,47.11,46.783,47.060001,173000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":221,"volume":2153,"transactions":9,"vwap":2151},"2025-09-25",47.26,47.33,47.061001,47.22,-0.32,176400,{"date":2155,"open":2121,"high":2156,"low":2157,"close":2158,"change":1593,"percent_change":2159,"volume":1660,"transactions":9,"vwap":2158},"2025-09-24",47.762,47.52,47.54,-0.48,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1902,"change":107,"percent_change":1399,"volume":2165,"transactions":9,"vwap":1902},"2025-09-23",47.82,47.948,47.72,18800,{"date":2167,"open":1791,"high":2168,"low":2169,"close":2136,"change":122,"percent_change":1683,"volume":2170,"transactions":9,"vwap":2136},"2025-09-22",47.759,47.491,13900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":352,"percent_change":738,"volume":2177,"transactions":9,"vwap":2176},"2025-09-19",47.51,47.6,47.42,47.46,13800,{"date":2179,"open":2180,"high":1792,"low":2181,"close":2182,"change":1646,"percent_change":1844,"volume":1183,"transactions":9,"vwap":2182},"2025-09-18",47.545,47.37,47.64,{"date":2184,"open":2185,"high":2066,"low":2186,"close":2185,"change":377,"percent_change":1355,"volume":2187,"transactions":9,"vwap":2185},"2025-09-17",47.7,47.665,24500,{"date":2189,"open":2175,"high":2138,"low":2190,"close":2191,"change":2192,"percent_change":496,"volume":2193,"transactions":9,"vwap":2191},"2025-09-16",47.295,47.53,0.355,17500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":603,"volume":2201,"transactions":9,"vwap":2199},"2025-09-15",47.09,47.195,47.07,47.175,0.313,18200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2131,"volume":1751,"transactions":9,"vwap":2207},"2025-09-12",46.82,46.915,46.77,46.862,-0.018,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":1975,"transactions":9,"vwap":2214},"2025-09-11",46.54,46.91,46.505,46.88,0.609,1.32,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":233,"volume":2224,"transactions":9,"vwap":2222},"2025-09-10",46.22,46.41,46.2,46.271,0.426,16800,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":614,"volume":2077,"transactions":9,"vwap":2229},"2025-09-09",45.72,45.87,45.845,0.256,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":2236,"percent_change":1415,"volume":2045,"transactions":9,"vwap":2235},"2025-09-08",45.385,45.6,45.589,0.428,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1492,"volume":2244,"transactions":9,"vwap":2242},"2025-09-05",45.22,45.27,44.95,45.161,0.561,16200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1307,"percent_change":549,"volume":2251,"transactions":9,"vwap":2250},"2025-09-04",44.465,44.64,44.4,44.6,17100,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":559,"percent_change":232,"volume":2258,"transactions":9,"vwap":2257},"2025-09-03",44.75,44.844,44.67,44.76,20300,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1469,"percent_change":413,"volume":2264,"transactions":9,"vwap":2263},"2025-09-02",44.225,44.54,44.5,8800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":353,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-29",44.686,44.86,44.635,44.72,-0.62,190000,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":1757,"volume":2278,"transactions":9,"vwap":2276},"2025-08-28",44.74,45,0.242,12700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":829,"volume":2286,"transactions":9,"vwap":2284},"2025-08-27",44.48,44.79,44.474,44.758,-0.225,14800,{"date":2288,"open":2276,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":919,"volume":2293,"transactions":9,"vwap":2291},"2025-08-26",45.030998,44.921,44.983,-0.042,23700,{"date":2295,"open":2296,"high":2240,"low":2297,"close":2298,"change":2299,"percent_change":1593,"volume":2300,"transactions":9,"vwap":2298},"2025-08-25",45.18,45.02,45.025002,-0.105,11500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1600,"percent_change":2307,"volume":2170,"transactions":9,"vwap":2306},"2025-08-22",44.59,45.206,44.56,45.13,1.71,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":1005,"volume":2300,"transactions":9,"vwap":2312},"2025-08-21",44.28,44.41,44.37,-0.075,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1844,"volume":2300,"transactions":9,"vwap":2318},"2025-08-20",44.47,44.22,44.445,-0.056,{"date":2321,"open":2282,"high":2282,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-19",44.46,44.501,-0.469,-1.04,7600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":377,"percent_change":147,"volume":2333,"transactions":9,"vwap":2332},"2025-08-18",44.91,44.98,44.87,44.97,22000,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":539,"volume":2341,"transactions":9,"vwap":2339},"2025-08-15",44.82,44.879,44.746,44.8,0.093,20200,{"date":2343,"open":2344,"high":2345,"low":2269,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-08-14",44.68,44.85,44.707,-0.506,-1.12,16000,{"date":2351,"open":2352,"high":2353,"low":2306,"close":2354,"change":2355,"percent_change":2356,"volume":2177,"transactions":9,"vwap":2354},"2025-08-13",45.19,45.31,45.213,0.496,1.11,{"date":2358,"open":2359,"high":2275,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-08-12",44.36,44.717,0.666,1.51,12000,{"date":2365,"open":2366,"high":2317,"low":2367,"close":2367,"change":2368,"percent_change":1038,"volume":2369,"transactions":9,"vwap":2367},"2025-08-11",44.2,44.050999,-0.139,15700,{"date":2371,"open":2372,"high":2317,"low":2372,"close":2373,"change":112,"percent_change":432,"volume":1814,"transactions":9,"vwap":2373},"2025-08-08",44.080002,44.19,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2366,"change":2378,"percent_change":1282,"volume":2379,"transactions":9,"vwap":2366},"2025-08-07",44.31,44.09,0.385,42500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":52,"volume":1994,"transactions":9,"vwap":2385},"2025-08-06",43.66,43.844,43.6,43.815,0.215,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2384,"change":2392,"percent_change":423,"volume":2224,"transactions":9,"vwap":2384},"2025-08-05",43.68,43.73,43.529,0.126,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-08-04",43.46,43.515,43.376,43.474,0.469,1.09,361500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":678,"volume":2409,"transactions":9,"vwap":2407},"2025-08-01",42.99,43.060001,42.85,43.0050011,-0.295,15600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":1469,"percent_change":1190,"volume":2415,"transactions":9,"vwap":2414},"2025-07-31",43.42,43.54,43.3,133100,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":243,"volume":774,"transactions":9,"vwap":2421},"2025-07-30",43.67,43.71,43.47,43.52,-0.281,{"date":2424,"open":2385,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":709,"volume":2429,"transactions":9,"vwap":2427},"2025-07-29",43.875,43.755,43.801,0.031,30100,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2434,"change":1845,"percent_change":550,"volume":1987,"transactions":9,"vwap":2434},"2025-07-28",43.91,43.69,43.77,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":1647,"percent_change":2440,"volume":1640,"transactions":9,"vwap":2439},"2025-07-25",43.88,44.07,44.029999,-0.27,{"date":2442,"open":2317,"high":2443,"low":2444,"close":2445,"change":1845,"percent_change":550,"volume":2446,"transactions":9,"vwap":2445},"2025-07-24",44.26,44.14,44.15,18000,{"date":2448,"open":2449,"high":2311,"low":2449,"close":2311,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2311},"2025-07-23",44.123,0.539,1.23,26900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":352,"volume":2460,"transactions":9,"vwap":2458},"2025-07-22",43.78,43.9,43.61,43.871,-0.079,42000,{"date":2462,"open":2463,"high":2377,"low":2463,"close":2464,"change":982,"percent_change":1600,"volume":1770,"transactions":9,"vwap":2464},"2025-07-21",43.81,43.95,{"date":2466,"open":2456,"high":2456,"low":2467,"close":2467,"change":1866,"percent_change":2152,"volume":2468,"transactions":9,"vwap":2467},"2025-07-18",43.62,33600,{"date":2470,"open":2412,"high":2471,"low":2412,"close":2472,"change":2473,"percent_change":860,"volume":2293,"transactions":9,"vwap":2472},"2025-07-17",43.805,43.76,0.221,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2062,"percent_change":860,"volume":2480,"transactions":9,"vwap":2479},"2025-07-16",43.26,43.57,43.21,43.539,14000,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1400,"percent_change":614,"volume":2125,"transactions":9,"vwap":2486},"2025-07-15",43.44,43.45,43.317,43.32,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":709,"percent_change":823,"volume":2493,"transactions":9,"vwap":2492},"2025-07-14",43,43.092999,42.945,43.080002,10700,{"date":2495,"open":2405,"high":2496,"low":2489,"close":2497,"change":1866,"percent_change":2152,"volume":2050,"transactions":9,"vwap":2497},"2025-07-11",43.129,43.0099983,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":284,"percent_change":263,"volume":2504,"transactions":9,"vwap":2503},"2025-07-10",43.14,43.238,43.02,43.15,69700,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":767,"percent_change":362,"volume":2511,"transactions":9,"vwap":2510},"2025-07-09",43.11,43.155,43.014999,43.07,18700,{"date":2513,"open":2405,"high":2503,"low":2502,"close":2514,"change":378,"percent_change":2029,"volume":2515,"transactions":9,"vwap":2514},"2025-07-08",43.049999,55100,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":1903,"percent_change":2522,"volume":1506,"transactions":9,"vwap":2521},"2025-07-07",43.029999,43.12,42.73,42.78,-1.84,{"date":2524,"open":2525,"high":2384,"low":2525,"close":2526,"change":982,"percent_change":1600,"volume":1979,"transactions":9,"vwap":2526},"2025-07-03",43.404,43.58,{"date":2528,"open":2529,"high":2414,"low":2529,"close":2530,"change":404,"percent_change":142,"volume":2531,"transactions":9,"vwap":2530},"2025-07-02",42.88,43.25,62900,{"date":2533,"open":2534,"high":2535,"low":2404,"close":2507,"change":107,"percent_change":404,"volume":2536,"transactions":9,"vwap":2507},"2025-07-01",43.2,43.23,18100,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2514,"change":112,"percent_change":432,"volume":2542,"transactions":9,"vwap":2514},"2025-06-30",42.94,43.09,42.912,540800,{"date":2544,"open":2510,"high":2545,"low":2546,"close":2405,"change":2131,"percent_change":919,"volume":2278,"transactions":9,"vwap":2405},"2025-06-27",43.125,42.93,{"date":2548,"open":2497,"high":2549,"low":2407,"close":2550,"change":2118,"percent_change":1757,"volume":1764,"transactions":9,"vwap":2550},"2025-06-26",43.198,43.099998,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":112,"volume":2558,"transactions":9,"vwap":2556},"2025-06-25",42.91,42.96,42.82,42.87,-0.005,97700,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-24",42.42,42.9,42.875,1.105,2.65,20000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":614,"volume":2573,"transactions":9,"vwap":2570},"2025-06-23",41.39,41.77,41.27,0.234,11300,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":1453,"volume":2581,"transactions":9,"vwap":2579},"2025-06-20",41.99,42.0099983,41.52,41.536,-0.264,17200,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2586,"change":2587,"percent_change":767,"volume":2588,"transactions":9,"vwap":2586},"2025-06-18",41.65,41.884,41.8,0.01,11700,{"date":2590,"open":2591,"high":2591,"low":2584,"close":2592,"change":1460,"percent_change":2325,"volume":2593,"transactions":9,"vwap":2592},"2025-06-17",42.09,41.79,11100,{"date":2595,"open":2596,"high":2597,"low":2591,"close":2598,"change":860,"percent_change":2599,"volume":2515,"transactions":9,"vwap":2598},"2025-06-16",42.099998,42.34,42.23,1.22,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":1939,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-06-13",41.58,41.87,41.72,-1.44,22300,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":2612,"percent_change":709,"volume":2613,"transactions":9,"vwap":2611},"2025-06-12",42.25,42.37,42.329,0.029,19600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":377,"percent_change":127,"volume":2620,"transactions":9,"vwap":2619},"2025-06-11",42.35,42.44,42.22,42.3,15800,{"date":2622,"open":2577,"high":2623,"low":2624,"close":2625,"change":423,"percent_change":1370,"volume":2626,"transactions":9,"vwap":2625},"2025-06-10",42.14,41.948,42.13,16600,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2631,"change":1578,"percent_change":496,"volume":1820,"transactions":9,"vwap":2631},"2025-06-09",41.67,41.95,41.84,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2635,"change":377,"percent_change":1599,"volume":2511,"transactions":9,"vwap":2635},"2025-06-06",41.405,41.53,41.355,{"date":2638,"open":2578,"high":2639,"low":2640,"close":2641,"change":1399,"percent_change":142,"volume":2493,"transactions":9,"vwap":2641},"2025-06-05",41.589,41.34,41.36,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":614,"percent_change":2648,"volume":2095,"transactions":9,"vwap":2647},"2025-06-04",41.11,41.24,41.049999,41.23,1.38,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":190,"percent_change":657,"volume":2655,"transactions":9,"vwap":2654},"2025-06-03",40.54,40.73,40.51,40.67,9100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1578,"percent_change":388,"volume":2224,"transactions":9,"vwap":2661},"2025-06-02",40.38,40.61,40.34,40.58,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-30",40.37,40.41,40.060001,40.27,-0.55,-1.35,339900,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":823,"percent_change":470,"volume":2676,"transactions":9,"vwap":2675},"2025-05-29",40.94,40.715,40.82,10900,{"date":2678,"open":2679,"high":2679,"low":2680,"close":2681,"change":1005,"percent_change":1524,"volume":2349,"transactions":9,"vwap":2681},"2025-05-28",40.76,40.63,40.66,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2685,"change":2019,"percent_change":1205,"volume":2244,"transactions":9,"vwap":2685},"2025-05-27",40.75,40.83,40.626,{"date":2688,"open":2689,"high":143,"low":2689,"close":2690,"change":262,"percent_change":2691,"volume":2244,"transactions":9,"vwap":2690},"2025-05-23",40.5,40.79,0.3,{"date":2693,"open":2694,"high":2679,"low":2694,"close":2654,"change":302,"percent_change":1005,"volume":1640,"transactions":9,"vwap":2654},"2025-05-22",40.53,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2699,"change":2700,"percent_change":1724,"volume":2039,"transactions":9,"vwap":2699},"2025-05-21",40.96,41.14,40.74,-0.1,{"date":2702,"open":2685,"high":2703,"low":2654,"close":2704,"change":2705,"percent_change":396,"volume":1987,"transactions":9,"vwap":2704},"2025-05-20",40.869,40.84,-0.117,{"date":2707,"open":2708,"high":2709,"low":2708,"close":2710,"change":2711,"percent_change":147,"volume":2712,"transactions":9,"vwap":2710},"2025-05-19",40.57,40.98,40.957,0.157,78100,{"date":2714,"open":2675,"high":2715,"low":2716,"close":2717,"change":1866,"percent_change":582,"volume":2718,"transactions":9,"vwap":2717},"2025-05-16",40.86,40.64,40.8,112900,{"date":2720,"open":2721,"high":2673,"low":2722,"close":2673,"change":112,"percent_change":432,"volume":2095,"transactions":9,"vwap":2673},"2025-05-15",40.87,40.71,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2725,"change":982,"percent_change":1631,"volume":1941,"transactions":9,"vwap":2725},"2025-05-14",40.95,41.029999,40.88,{"date":2729,"open":2667,"high":2684,"low":2667,"close":2730,"change":2731,"percent_change":423,"volume":2732,"transactions":9,"vwap":2730},"2025-05-13",40.62,0.119,127100,{"date":2734,"open":2653,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-12",40.56,40.3,40.501,0.971,2.46,15200,{"date":2742,"open":2743,"high":2743,"low":2744,"close":2744,"change":1076,"percent_change":424,"volume":2103,"transactions":9,"vwap":2744},"2025-05-09",39.76,39.53,{"date":2746,"open":2747,"high":2747,"low":2748,"close":2749,"change":1831,"percent_change":1831,"volume":2750,"transactions":9,"vwap":2749},"2025-05-08",39.58,39.306,39.35,25600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2749,"change":1131,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2749},"2025-05-07",39.38,39.44,39.18,-0.98,13100,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":433,"percent_change":507,"volume":2573,"transactions":9,"vwap":2762},"2025-05-06",39.42,39.8,39.74,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2767,"change":2691,"percent_change":1600,"volume":1814,"transactions":9,"vwap":2767},"2025-05-05",39.855,39.93,39.77,{"date":2769,"open":2747,"high":2747,"low":2770,"close":2771,"change":2400,"percent_change":2772,"volume":2193,"transactions":9,"vwap":2771},"2025-05-02",39.4,39.47,2.84,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":1831,"percent_change":1831,"volume":2779,"transactions":9,"vwap":2778},"2025-05-01",38.51,38.54,38.367,38.38,23200,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2778,"change":2785,"percent_change":1205,"volume":2786,"transactions":9,"vwap":2778},"2025-04-30",38.23,38.495,38.049999,0.039,161800,{"date":2788,"open":2789,"high":2790,"low":2789,"close":2791,"change":2792,"percent_change":1013,"volume":861,"transactions":9,"vwap":2791},"2025-04-29",38.16,38.43,38.341,0.191,{"date":2794,"open":2789,"high":2795,"low":2796,"close":2797,"change":1205,"percent_change":559,"volume":2224,"transactions":9,"vwap":2797},"2025-04-28",38.18,37.962,38.15,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2784,"change":433,"percent_change":507,"volume":2363,"transactions":9,"vwap":2784},"2025-04-25",37.76,38.091999,{"date":2803,"open":2800,"high":2804,"low":2800,"close":2805,"change":1599,"percent_change":2400,"volume":1022,"transactions":9,"vwap":2805},"2025-04-24",38.13,38.080002,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2810,"change":424,"percent_change":2811,"volume":1820,"transactions":9,"vwap":2810},"2025-04-23",37.86,38.098,37.67,1.24,{"date":180,"open":176,"high":2813,"low":176,"close":2814,"change":263,"percent_change":860,"volume":2815,"transactions":9,"vwap":2814},37.428,37.21,33200]