[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JHEM":3,"homepage-market-summary":29,"stock-historical-JHEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JHEM","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},"John Hancock Multifactor Emerging Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0112,0.4053,"Semi-Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.08,39.92,39.78,39.6027,0.4773,1.21,89522.6332,42.16,30.85,72406.02678346,81.6,2013,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.96,61260,22360006.695865,53.68,"2025-04-22",[181,184,194,205,216,227,237,247,257,268,279,290,299,308,318,329,340,351,361,371,380,391,398,406,415,425,435,443,452,462,471,481,492,503,513,523,531,541,551,561,570,580,589,597,608,618,628,639,650,660,670,681,690,700,711,722,733,741,752,762,768,772,780,788,795,803,809,814,819,825,830,835,841,848,856,862,871,877,882,890,898,904,909,914,922,931,939,946,951,957,965,971,977,983,988,994,1000,1006,1011,1020,1025,1030,1036,1040,1045,1051,1058,1063,1071,1078,1084,1090,1097,1105,1110,1115,1120,1127,1134,1142,1149,1156,1164,1171,1179,1186,1191,1197,1205,1213,1219,1226,1235,1243,1249,1257,1264,1268,1275,1283,1291,1297,1305,1311,1317,1322,1328,1335,1343,1352,1360,1365,1369,1375,1379,1387,1393,1400,1407,1416,1422,1427,1435,1440,1445,1453,1459,1464,1472,1477,1482,1488,1493,1497,1502,1509,1514,1521,1528,1533,1538,1545,1552,1559,1567,1574,1580,1584,1589,1593,1599,1605,1612,1618,1625,1630,1634,1638,1645,1652,1660,1662,1669,1674,1680,1686,1691,1694,1700,1704,1709,1712,1716,1722,1728,1733,1740,1745,1752,1758,1765,1770,1775,1781,1787,1791,1795,1800,1802,1807,1811,1815,1821,1826,1833,1838,1842,1846,1849,1854,1858,1863,1868,1874,1881,1886,1893,1898,1903,1908,1912,1916,1921,1927,1934,1938,1943,1948,1956,1961,1964,1966,1970,1975,1980,1985,1990,1996,2001,2008,2014,2021,2027,2034,2038,2042,2047,2052,2058,2063,2068,2073,2076,2081,2086,2089,2095,2101,2107,2111,2117,2122,2129,2134,2140,2148,2154,2159,2164,2168,2173,2176,2181,2186,2190,2193,2197,2203,2207,2214,2219,2223,2228,2231,2235,2238,2242,2244,2248,2254,2258,2262,2267,2272,2277,2281,2288,2294,2300,2306,2310,2315,2319,2324,2330,2337,2343,2348,2352,2357,2364,2369,2372,2377,2380,2385,2387,2392,2397,2400,2403,2408,2415,2420,2426,2433,2440,2447,2453,2459,2465,2469,2476,2482,2487],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},533,39.9854,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",39.56,39.71,39.32,-0.0389,-0.1,80946.2893,318,39.4641,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",39.88,39.905,39.53,39.6416,-0.4155,-1.04,19673.1373,240,39.7322,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",40.01,40.06,39.77,40.0571,-0.0144,-0.04,26368.2223,274,39.9427,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",40.05,40.1873,39.81,40.0715,-0.2691,-0.67,22389.7362,206,40.0303,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",40.25,40.3406,40.11,0.2406,0.6,25919.8373,145,40.3446,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",40.22,39.86,40.1,-0.141,-0.35,44281.9373,335,40.0498,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",40.65,40.16,40.241,-0.8253,-2.01,69425.1513,469,40.3996,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",40.84,41.12,40.83,41.0663,0.0952,0.23,46861.1129,417,40.9812,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",40.68,40.985,40.59,40.9711,0.8862,2.21,14838.0403,189,40.8542,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",39.97,40.09,39.8281,40.0849,-0.0251,-0.06,26779.8763,405,39.933,{"date":291,"open":292,"high":293,"low":292,"close":231,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",39.98,40.19,0.7624,1.94,81068.5733,288,40.118,{"date":300,"open":209,"high":196,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",39.16,39.3476,-0.1724,-0.44,22481.9373,314,39.4699,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",39.6,39.37,39.52,-0.1811,-0.46,26367.7823,507,39.4646,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",39.68,39.93,39.43,39.7011,-0.9683,-2.38,437559.1623,719,39.585,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",40.69,40.775,40.57,40.6694,0.5701,1.42,12853.924192,158,40.6728,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",40.3,40.35,40.02,40.0993,-0.8107,-1.98,154166.4973,227,40.0969,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":190,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",40.98,41.18,40.755,40.91,-0.24,237805.4073,1060,40.9247,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":304,"volume":368,"transactions":369,"vwap":370},"2026-09-08",41.15,41.2,40.97,41.01,-0.18,249494.3873,301,41.0249,{"date":372,"open":373,"high":364,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",40.6,41.19,0.6701,1.65,103418.8373,251,41.1726,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",40.07,41.13,39.965,40.5199,0.2699,0.67,101137.9373,325,40.1917,{"date":392,"open":282,"high":393,"low":208,"close":229,"change":394,"percent_change":233,"volume":395,"transactions":396,"vwap":397},"2026-09-02",40.26,0.24,226184.4373,2186,40.196,{"date":399,"open":250,"high":400,"low":401,"close":207,"change":402,"percent_change":243,"volume":403,"transactions":404,"vwap":405},"2026-09-01",40.335,39.95,-0.1425,231121.6873,523,40.1205,{"date":407,"open":408,"high":408,"low":281,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",40.32,40.1525,0.1125,0.28,16697.0013,247,40.1824,{"date":416,"open":343,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",40.46,39.935,40.04,-0.2,-0.5,126364.1543,636,40.1399,{"date":426,"open":427,"high":428,"low":419,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",40.21,40.269,40.24,0.2351,0.59,60656.9373,445,40.1535,{"date":436,"open":241,"high":239,"low":384,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",40.0049,-0.0929,-0.23,241950.9992,508,40.028,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",39.87,40.0978,0.7178,1.82,9582.0922,121,39.9307,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",39.48,39.235,39.38,-0.4,-1.01,10277.5825,216,39.3568,{"date":463,"open":292,"high":464,"low":465,"close":19,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",39.99,39.75,0.08,0.2,80004.9411,410,39.8405,{"date":472,"open":186,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",39.76,39.42,39.7,0.2222,0.56,13530.0922,280,39.569,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",39.57,39.61,39.41,39.4778,0.4484,1.15,14045.7312,172,39.4903,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",39.44,39.47,38.94,39.0294,-1.0006,-2.5,188869.9392,109,39.0791,{"date":504,"open":505,"high":506,"low":344,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",40.43,40.48,40.03,0.3261,0.82,62280.108108,409,40.1868,{"date":514,"open":515,"high":507,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",39.85,39.63,39.7039,0.0339,0.09,23304.0922,345,39.8507,{"date":524,"open":525,"high":445,"low":310,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",39.67,0.0612,0.15,53435.916,324,39.7585,{"date":532,"open":533,"high":475,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",39.66,39.51,39.6088,0.4692,1.2,23987.0922,246,39.6379,{"date":542,"open":543,"high":188,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",39.3,39.08,39.1396,0.0996,0.26,15838.90331,303,39.2184,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",39.09,39.19,39.04,-0.2698,-0.69,16596.0922,163,39.1367,{"date":562,"open":322,"high":322,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",39.105,39.3098,0.3081,0.79,16428.0435,199,39.2692,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",39,39.22,39.0017,-0.2583,-0.66,6236.0435,219,39.1108,{"date":581,"open":322,"high":322,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",39.24,39.26,-0.1855,-0.47,17905.4095,291,39.3292,{"date":590,"open":555,"high":591,"low":555,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":578,"vwap":596},"2026-08-04",39.5299,39.4455,0.982,2.55,49571.0435,39.4261,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",38.23,38.5,38.15,38.4635,0.3614,0.95,21427.805261,84,38.1958,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",38.51,37.91,38.1021,0.1973,0.52,16259.3655,191,38.1033,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",37.25,37.928,37.9048,1.2678,3.46,8508.679899,127,37.6153,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",36.85,37.26,36.56,36.637,-0.7074,-1.89,19448.0435,166,36.787,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",37.21,37.5,37.06,37.3444,-0.7756,-2.03,10413.0435,229,37.2366,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",38.1901,37.76,38.12,0.2689,0.71,16684.3467,391,37.9843,{"date":661,"open":662,"high":599,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",38.17,37.79,37.8511,-0.5639,-1.47,16838.8315,155,38.0042,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",38.55,38.74,38.18,38.415,-0.245,-0.63,33120.4045,486,38.4863,{"date":682,"open":683,"high":496,"low":684,"close":685,"change":686,"percent_change":223,"volume":687,"transactions":688,"vwap":689},"2026-07-22",38.73,38.53,38.66,-0.26,51529.2115,604,38.83,{"date":691,"open":692,"high":693,"low":684,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",38.63,38.98,38.92,1.26,3.35,130310.0437,1938,38.843,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",38.06,38.245,37.63,37.66,-0.39,-1.02,217092.045095,1690,37.9395,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",37.35,38.27,37.31,38.05,-0.2761,-0.72,181461.4165,1747,38.0148,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",38.49,38.615,38.26,38.3261,-0.6139,-1.58,19955.0435,328,38.4517,{"date":734,"open":735,"high":455,"low":736,"close":496,"change":737,"percent_change":190,"volume":738,"transactions":739,"vwap":740},"2026-07-15",39.03,38.54,-0.0391,161781.0435,769,39.0201,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",38.8609,39.015,38.825,38.9791,0.6748,1.76,7357.5435,198,38.8965,{"date":753,"open":754,"high":755,"low":714,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",38.64,38.71,38.3043,-1.3057,-3.3,22591.0695,362,38.4945,{"date":763,"open":311,"high":525,"low":764,"close":484,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":484},"2026-07-10",39.33,0.17,0.43,15100,{"date":769,"open":312,"high":770,"low":494,"close":494,"change":264,"percent_change":431,"volume":771,"transactions":9,"vwap":494},"2026-07-09",39.55,8300,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":775},"2026-07-08",38.87,39.21,38.62,0.41,1.06,16400,{"date":781,"open":496,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",39.13,38.6,38.8,-1.03,-2.59,28200,{"date":789,"open":465,"high":790,"low":791,"close":147,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":147},"2026-07-06",39.94,39.73,1.04,2.68,14900,{"date":796,"open":797,"high":310,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-02",39.4,38.39,38.79,-0.41,-1.05,36900,{"date":804,"open":805,"high":310,"low":806,"close":806,"change":201,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-01",39.25,39.2,-2.58,6600,{"date":810,"open":515,"high":811,"low":515,"close":429,"change":431,"percent_change":812,"volume":813,"transactions":9,"vwap":429},"2026-06-30",40.31,1.49,7500,{"date":815,"open":816,"high":533,"low":572,"close":817,"change":519,"percent_change":264,"volume":818,"transactions":9,"vwap":817},"2026-06-29",39.49,39.65,12800,{"date":820,"open":821,"high":533,"low":821,"close":186,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":186},"2026-06-26",39.46,-0.65,-1.62,4700,{"date":826,"open":827,"high":827,"low":196,"close":427,"change":151,"percent_change":828,"volume":829,"transactions":9,"vwap":427},"2026-06-25",40.71,0.88,6500,{"date":831,"open":401,"high":832,"low":187,"close":240,"change":286,"percent_change":833,"volume":834,"transactions":9,"vwap":240},"2026-06-24",40,-0.15,5000,{"date":836,"open":239,"high":239,"low":837,"close":18,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":18},"2026-06-23",39.9,-1.87,-4.47,55300,{"date":842,"open":843,"high":24,"low":844,"close":845,"change":846,"percent_change":800,"volume":847,"transactions":9,"vwap":845},"2026-06-22",42.029999,41.72,41.79,-0.17,108400,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-18",41.64,41.99,41.96,1.27,3.12,26200,{"date":857,"open":858,"high":859,"low":331,"close":331,"change":420,"percent_change":860,"volume":861,"transactions":9,"vwap":331},"2026-06-17",41.3,41.56,-0.49,17800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-16",41.45,41.59,40.77,40.89,-0.77,-1.85,66800,{"date":872,"open":865,"high":873,"low":874,"close":875,"change":695,"percent_change":854,"volume":876,"transactions":9,"vwap":875},"2026-06-15",41.73,41.57,41.66,10200,{"date":878,"open":427,"high":879,"low":427,"close":880,"change":466,"percent_change":467,"volume":881,"transactions":9,"vwap":880},"2026-06-12",40.53,40.4,16200,{"date":883,"open":884,"high":885,"low":886,"close":408,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":408},"2026-06-11",38.9,40.33,38.89,1.59,4.11,109600,{"date":891,"open":892,"high":893,"low":894,"close":683,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":683},"2026-06-10",39.049999,39.5,38.7,-0.56,-1.43,14600,{"date":899,"open":231,"high":231,"low":684,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",39.29,0.02,0.05,46700,{"date":905,"open":322,"high":893,"low":301,"close":906,"change":387,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-08",39.27,1.74,102300,{"date":910,"open":791,"high":19,"low":610,"close":783,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":783},"2026-06-05",-2.53,-6.15,116100,{"date":915,"open":916,"high":917,"low":918,"close":383,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":383},"2026-06-04",40.82,41.17,40.66,-0.29,-0.7,18100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",41.55,41.62,41.36,41.42,-0.52,-1.24,33600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":141,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-02",41.91,42.12,41.85,41.94,0.77,10600,{"date":940,"open":941,"high":942,"low":354,"close":925,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":925},"2026-06-01",41.25,41.83,0.69,1.69,84000,{"date":947,"open":353,"high":948,"low":259,"close":949,"change":901,"percent_change":902,"volume":950,"transactions":9,"vwap":949},"2026-05-29",41.029999,40.93,7700,{"date":952,"open":953,"high":954,"low":953,"close":356,"change":765,"percent_change":955,"volume":956,"transactions":9,"vwap":356},"2026-05-28",40.34,41,0.42,11500,{"date":958,"open":259,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",40.86,40.49,40.74,0.04,0.1,100900,{"date":966,"open":427,"high":967,"low":427,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-26",40.7,1.56,3.99,11800,{"date":972,"open":973,"high":543,"low":974,"close":975,"change":901,"percent_change":902,"volume":976,"transactions":9,"vwap":975},"2026-05-22",39.11,39.040001,39.14,10000,{"date":978,"open":979,"high":805,"low":783,"close":980,"change":146,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-21",38.69,39.12,0.98,24200,{"date":984,"open":601,"high":985,"low":986,"close":673,"change":387,"percent_change":748,"volume":987,"transactions":9,"vwap":673},"2026-05-20",38.77,38.14,11700,{"date":989,"open":990,"high":798,"low":990,"close":991,"change":860,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-19",37.78,38.07,-1.27,22800,{"date":995,"open":996,"high":997,"low":998,"close":996,"change":111,"percent_change":999,"volume":881,"transactions":9,"vwap":996},"2026-05-18",38.56,38.65,38.25,-0.03,{"date":1001,"open":610,"high":784,"low":610,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",38.57,-1.28,-3.21,17900,{"date":1007,"open":1008,"high":292,"low":1008,"close":515,"change":902,"percent_change":1009,"volume":1010,"transactions":9,"vwap":515},"2026-05-14",39.72,0.13,11000,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",39.59,39.96,39.45,39.8,0.53,1.35,68300,{"date":1021,"open":770,"high":770,"low":774,"close":906,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":906},"2026-05-12",-1.13,-2.8,10900,{"date":1026,"open":1027,"high":506,"low":811,"close":880,"change":111,"percent_change":1028,"volume":1029,"transactions":9,"vwap":880},"2026-05-11",40.47,-0.02,21400,{"date":1031,"open":1014,"high":1032,"low":1014,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-08",40.41,0.94,2.38,54900,{"date":1037,"open":240,"high":1014,"low":322,"close":495,"change":457,"percent_change":1038,"volume":1039,"transactions":9,"vwap":495},"2026-05-07",-1,13300,{"date":1041,"open":770,"high":1042,"low":474,"close":445,"change":116,"percent_change":1043,"volume":1044,"transactions":9,"vwap":445},"2026-05-06",39.91,2.92,9900,{"date":1046,"open":1047,"high":886,"low":1047,"close":673,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":673},"2026-05-05",38.52,0.86,2.27,12400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":357,"percent_change":677,"volume":1057,"transactions":9,"vwap":1056},"2026-05-04",38.13,38.37,37.83,37.88,22200,{"date":1059,"open":1060,"high":1061,"low":1060,"close":654,"change":963,"percent_change":547,"volume":1062,"transactions":9,"vwap":654},"2026-05-01",38.040001,38.38,31400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":566,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-30",37.57,38.09,37.53,38.02,2.12,23200,{"date":1072,"open":715,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":818,"transactions":9,"vwap":1075},"2026-04-29",37.44,37.19,37.23,-0.16,-0.43,{"date":1079,"open":1080,"high":1080,"low":641,"close":1081,"change":439,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",37.43,37.39,-0.61,9500,{"date":1085,"open":1086,"high":1086,"low":1067,"close":1087,"change":212,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",37.71,37.62,-0.11,18200,{"date":1091,"open":1092,"high":1093,"low":1080,"close":705,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":705},"2026-04-24",37.46,37.68,0.64,1.73,6000,{"date":1098,"open":1099,"high":642,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",37.37,37.0099983,37.02,-0.78,-2.06,10700,{"date":1106,"open":1093,"high":1107,"low":1093,"close":1107,"change":387,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-22",37.8,1.8,5200,{"date":1111,"open":990,"high":1055,"low":1112,"close":1112,"change":1113,"percent_change":896,"volume":1114,"transactions":9,"vwap":1112},"2026-04-21",37.13,-0.54,23800,{"date":1116,"open":704,"high":1117,"low":1073,"close":1118,"change":686,"percent_change":557,"volume":1119,"transactions":9,"vwap":1118},"2026-04-20",37.73,37.67,18400,{"date":1121,"open":1122,"high":998,"low":1123,"close":1124,"change":37,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-17",37.85,37.84,37.93,1.96,22300,{"date":1128,"open":641,"high":1129,"low":1130,"close":1131,"change":467,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",37.36,37.18,37.2,0.54,570800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1028,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-15",36.96,37.040001,36.91,37,-0.05,13400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1101,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1101},"2026-04-14",36.93,37.099998,0.48,1.31,18800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1048,"volume":1155,"transactions":9,"vwap":1153},"2026-04-13",35.94,36.59,36.54,0.31,120600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1017,"volume":1163,"transactions":9,"vwap":1161},"2026-04-10",36.27,36.4,36.13,36.23,0.19,20900,{"date":1165,"open":1166,"high":1161,"low":1167,"close":1168,"change":999,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-09",35.78,35.66,36.040001,-0.08,881400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1126,"transactions":9,"vwap":1176},"2026-04-08",36.3,36.31,35.85,36.07,1.78,5.19,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":439,"percent_change":223,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",34.37,34.41,34.02,34.29,524000,{"date":1187,"open":1181,"high":1188,"low":1184,"close":1188,"change":1189,"percent_change":1190,"volume":818,"transactions":9,"vwap":1188},"2026-04-06",34.52,0.36,1.05,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":686,"percent_change":1196,"volume":897,"transactions":9,"vwap":1195},"2026-04-02",33.61,34.31,34.16,-0.76,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-01",34.28,34.62,34.42,0.16,0.47,1190800,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1208,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1208},"2026-03-31",33.26,34.26,33.21,1.08,3.25,30100,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":357,"percent_change":718,"volume":1218,"transactions":9,"vwap":1217},"2026-03-30",33.5,32.95,33.18,15600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":367,"percent_change":1113,"volume":1225,"transactions":9,"vwap":1224},"2026-03-27",33.43,33.58,33.3,33.42,16900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-26",34.07,34.2,33.57,33.6,-0.98,-2.83,1245700,{"date":1236,"open":1237,"high":1238,"low":1188,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-25",34.64,34.76,34.58,0.57,1.68,25000,{"date":1244,"open":1245,"high":1195,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":982,"transactions":9,"vwap":1246},"2026-03-24",33.82,34.0099983,-0.62,-1.79,{"date":1250,"open":1184,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",34.85,34.23,34.63,0.96,2.85,39400,{"date":1258,"open":1259,"high":1259,"low":1222,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",34.45,33.67,-1.09,-3.14,1283400,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1238,"change":1028,"percent_change":286,"volume":956,"transactions":9,"vwap":1238},"2026-03-19",34.18,34.98,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":576,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",35.19,35.23,34.78,-1.86,12100,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":126,"volume":1282,"transactions":9,"vwap":1280},"2026-03-17",35.53,35.63,35.33,35.44,0.14,17000,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-16",35.13,35.47,35.3,0.91,2.65,16100,{"date":1292,"open":1272,"high":1293,"low":1294,"close":1295,"change":1140,"percent_change":833,"volume":1296,"transactions":9,"vwap":1295},"2026-03-13",35.060001,34.33,34.39,43900,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-12",34.94,34.43,34.44,-0.96,-2.71,8500,{"date":1306,"open":1271,"high":1307,"low":1308,"close":1309,"change":963,"percent_change":411,"volume":1310,"transactions":9,"vwap":1309},"2026-03-11",35.49,35.18,35.4,13500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1287,"change":466,"percent_change":264,"volume":1316,"transactions":9,"vwap":1287},"2026-03-10",35.27,35.97,35.12,24400,{"date":1318,"open":1252,"high":1319,"low":1183,"close":1320,"change":1240,"percent_change":376,"volume":1321,"transactions":9,"vwap":1320},"2026-03-09",35.38,35.22,24700,{"date":1323,"open":1294,"high":1324,"low":1325,"close":1326,"change":367,"percent_change":928,"volume":1327,"transactions":9,"vwap":1326},"2026-03-06",34.89,34.25,34.65,37900,{"date":1329,"open":1299,"high":1330,"low":1300,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-05",35.39,34.83,-0.75,-2.11,326300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1148,"transactions":9,"vwap":1340},"2026-03-04",35.15,35.77,35.0099983,35.58,0.3,0.85,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-03",35.07,35.48,34.3,35.28,-1.69,-4.57,107100,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-02",36.68,37.16,36.97,-0.88,-2.32,81800,{"date":1361,"open":1075,"high":1122,"low":1075,"close":1122,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1122},"2026-02-27",0.37,0.99,491200,{"date":1366,"open":1055,"high":1123,"low":1074,"close":1367,"change":686,"percent_change":557,"volume":1368,"transactions":9,"vwap":1367},"2026-02-26",37.48,40400,{"date":1370,"open":1371,"high":663,"low":1372,"close":1373,"change":151,"percent_change":1033,"volume":1374,"transactions":9,"vwap":1373},"2026-02-25",37.77,37.59,37.74,51800,{"date":1376,"open":1112,"high":1092,"low":1112,"close":1081,"change":1377,"percent_change":1378,"volume":1104,"transactions":9,"vwap":1081},"2026-02-24",0.63,1.71,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":707,"volume":1386,"transactions":9,"vwap":1384},"2026-02-23",37.07,37.15,36.71,36.76,-0.38,88400,{"date":1388,"open":1159,"high":1355,"low":1159,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-20",37.14,0.7,1.92,48100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":466,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-19",36.28,36.44,36.17,0.22,45100,{"date":1401,"open":1402,"high":1403,"low":1395,"close":1404,"change":1405,"percent_change":1162,"volume":1406,"transactions":9,"vwap":1404},"2026-02-18",36.34,36.61,36.36,0.07,17600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-17",36.22,36.33,35.86,36.29,-0.07,-0.19,34700,{"date":1417,"open":1176,"high":1418,"low":1419,"close":1404,"change":467,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1404},"2026-02-13",36.43,36.029999,0.55,25700,{"date":1423,"open":1424,"high":1424,"low":1160,"close":1425,"change":585,"percent_change":1003,"volume":1426,"transactions":9,"vwap":1425},"2026-02-12",36.8,36.16,26500,{"date":1428,"open":1429,"high":1430,"low":1161,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-11",36.42,36.65,36.63,0.51,1.41,13900,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":466,"percent_change":1398,"volume":818,"transactions":9,"vwap":1439},"2026-02-10",36.15,36.060001,36.12,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1168,"change":121,"percent_change":1390,"volume":1444,"transactions":9,"vwap":1168},"2026-02-09",35.71,36.080002,65700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1448},"2026-02-06",35.5,35.79,35.46,0.87,2.49,30400,{"date":1454,"open":1455,"high":1337,"low":1456,"close":1457,"change":833,"percent_change":1077,"volume":1458,"transactions":9,"vwap":1457},"2026-02-05",34.86,34.75,34.92,19500,{"date":1460,"open":1447,"high":1447,"low":1461,"close":1345,"change":919,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1345},"2026-02-04",34.93,-0.82,24500,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-03",35.57,35.11,35.36,0.12,0.34,17500,{"date":1473,"open":1474,"high":1279,"low":1474,"close":1475,"change":765,"percent_change":1146,"volume":1476,"transactions":9,"vwap":1475},"2026-02-02",34.74,35.24,63800,{"date":1478,"open":1479,"high":1442,"low":1324,"close":1345,"change":557,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1345},"2026-01-30",35.69,-1.93,135600,{"date":1483,"open":1151,"high":1484,"low":1313,"close":1485,"change":1169,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-29",36,35.76,-0.22,97900,{"date":1489,"open":1175,"high":1490,"low":1330,"close":1491,"change":1009,"percent_change":1189,"volume":1492,"transactions":9,"vwap":1491},"2026-01-28",35.89,35.84,89400,{"date":1494,"open":1307,"high":1485,"low":1495,"close":1442,"change":1377,"percent_change":1108,"volume":1496,"transactions":9,"vwap":1442},"2026-01-27",35.099998,138200,{"date":1498,"open":1499,"high":1315,"low":1461,"close":1500,"change":1009,"percent_change":1362,"volume":1501,"transactions":9,"vwap":1500},"2026-01-26",35,35.080002,58600,{"date":1503,"open":1504,"high":1345,"low":1505,"close":1506,"change":467,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-23",34.68,34.57,34.95,0.58,27400,{"date":1510,"open":1511,"high":1512,"low":1504,"close":1456,"change":467,"percent_change":1507,"volume":1513,"transactions":9,"vwap":1456},"2026-01-22",34.73,34.9,60900,{"date":1515,"open":1301,"high":1516,"low":1517,"close":1518,"change":126,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-21",34.71,34.12,34.55,1.17,65900,{"date":1522,"open":1523,"high":1295,"low":1524,"close":1525,"change":1526,"percent_change":1102,"volume":1527,"transactions":9,"vwap":1525},"2026-01-20",34.19,34.11,34.15,-0.27,32400,{"date":1529,"open":1530,"high":1530,"low":1208,"close":1201,"change":1531,"percent_change":800,"volume":1532,"transactions":9,"vwap":1201},"2026-01-16",34.51,-0.14,34000,{"date":1534,"open":1200,"high":1511,"low":1535,"close":1536,"change":467,"percent_change":1507,"volume":1537,"transactions":9,"vwap":1536},"2026-01-15",34.5,34.56,52800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":264,"percent_change":387,"volume":1544,"transactions":9,"vwap":1543},"2026-01-14",34.35,34.4,34.21,34.36,320300,{"date":1546,"open":1547,"high":1543,"low":1548,"close":1549,"change":1550,"percent_change":201,"volume":1551,"transactions":9,"vwap":1549},"2026-01-13",34.32,33.93,34.13,-0.36,33100,{"date":1553,"open":1554,"high":1535,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-12",34.22,34.49,0.45,1.32,24600,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":141,"volume":1566,"transactions":9,"vwap":1564},"2026-01-09",33.99,34.049999,33.84,34.040001,0.11,7300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1548,"change":1572,"percent_change":1385,"volume":1573,"transactions":9,"vwap":1548},"2026-01-08",33.87,33.98,33.78,-0.13,88200,{"date":1575,"open":1229,"high":1576,"low":1564,"close":1577,"change":1414,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-07",34.27,34.060001,-0.55,106600,{"date":1581,"open":1577,"high":1325,"low":1577,"close":1325,"change":146,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1325},"2026-01-06",1.12,281500,{"date":1585,"open":1260,"high":1561,"low":1231,"close":1569,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1569},"2026-01-05",0.27,0.8,519200,{"date":1590,"open":1230,"high":1231,"low":1591,"close":1231,"change":1390,"percent_change":1592,"volume":1368,"transactions":9,"vwap":1231},"2026-01-02",33.2,2.13,{"date":1594,"open":1595,"high":1224,"low":1596,"close":1597,"change":1202,"percent_change":51,"volume":1598,"transactions":9,"vwap":1597},"2025-12-31",32.78,32.69,32.9,228700,{"date":1600,"open":1601,"high":1597,"low":1602,"close":1603,"change":1202,"percent_change":51,"volume":1604,"transactions":9,"vwap":1603},"2025-12-30",32.8,32.71,32.74,216200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1607,"change":557,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1607},"2025-12-29",32.58,32.68,32.44,-2.07,31500,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":394,"percent_change":37,"volume":1617,"transactions":9,"vwap":1616},"2025-12-26",33.13,33.32,33.27,14200,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":901,"percent_change":106,"volume":1624,"transactions":9,"vwap":1623},"2025-12-24",33.060001,33.07,33.02,33.029999,7600,{"date":1626,"open":1627,"high":1628,"low":1601,"close":1628,"change":1162,"percent_change":1507,"volume":1629,"transactions":9,"vwap":1628},"2025-12-23",32.82,33.0099983,15000,{"date":1631,"open":1632,"high":1597,"low":1633,"close":1627,"change":962,"percent_change":1469,"volume":1508,"transactions":9,"vwap":1627},"2025-12-22",32.86,32.4,{"date":1635,"open":1602,"high":1636,"low":1602,"close":1595,"change":1637,"percent_change":88,"volume":794,"transactions":9,"vwap":1595},"2025-12-19",32.89,0.33,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":1644,"volume":956,"transactions":9,"vwap":1642},"2025-12-18",32.43,32.56,32.45,0.44,1.37,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":822,"volume":1651,"transactions":9,"vwap":1649},"2025-12-17",32.42,32.52,32.0099983,-0.21,7900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1486,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-16",32.25,32.35,32.13,32.22,-0.68,19800,{"date":1661,"open":1602,"high":1602,"low":1609,"close":1609,"change":1028,"percent_change":286,"volume":1274,"transactions":9,"vwap":1609},"2025-12-15",{"date":1663,"open":1632,"high":1632,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-12",32.38,32.46,-0.3,-0.92,8100,{"date":1670,"open":1602,"high":1671,"low":1607,"close":1672,"change":1673,"percent_change":1526,"volume":1304,"transactions":9,"vwap":1672},"2025-12-11",32.84,32.76,-0.09,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1162,"percent_change":1507,"volume":1039,"transactions":9,"vwap":1679},"2025-12-10",32.67,32.96,32.61,32.85,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":106,"percent_change":1685,"volume":1141,"transactions":9,"vwap":1683},"2025-12-09",32.51,32.66,32.5,0.18,{"date":1687,"open":1595,"high":1595,"low":1688,"close":1689,"change":1486,"percent_change":223,"volume":1690,"transactions":9,"vwap":1689},"2025-12-08",32.59,32.6,41400,{"date":1692,"open":1636,"high":1693,"low":1595,"close":1627,"change":411,"percent_change":1048,"volume":771,"transactions":9,"vwap":1627},"2025-12-05",33,{"date":1695,"open":1689,"high":1689,"low":1682,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-04",32.54,0.01,0.03,5600,{"date":1701,"open":1642,"high":1702,"low":1642,"close":1703,"change":999,"percent_change":1673,"volume":956,"transactions":9,"vwap":1703},"2025-12-03",32.55,32.53,{"date":1705,"open":1689,"high":1689,"low":1706,"close":1641,"change":1707,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1641},"2025-12-02",32.48,0,15500,{"date":1710,"open":1702,"high":1678,"low":1648,"close":1641,"change":901,"percent_change":106,"volume":1711,"transactions":9,"vwap":1641},"2025-12-01",5400,{"date":1713,"open":1642,"high":1607,"low":1714,"close":1696,"change":902,"percent_change":527,"volume":1715,"transactions":9,"vwap":1696},"2025-11-28",32.34,6800,{"date":1717,"open":1609,"high":1696,"low":1718,"close":1719,"change":547,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-26",32.36,32.49,0.81,14100,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":519,"percent_change":411,"volume":1727,"transactions":9,"vwap":1725},"2025-11-25",32.09,32.23,32,9600,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1637,"percent_change":792,"volume":1732,"transactions":9,"vwap":1731},"2025-11-24",31.86,32.14,8800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":286,"percent_change":1414,"volume":1739,"transactions":9,"vwap":1738},"2025-11-21",31.69,31.94,31.47,31.81,10300,{"date":1741,"open":1688,"high":1689,"low":1730,"close":1742,"change":1077,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-20",31.87,-1.33,22400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":212,"percent_change":1751,"volume":794,"transactions":9,"vwap":1750},"2025-11-19",32.27,32.41,32.18,32.3,-0.12,{"date":1753,"open":1754,"high":1609,"low":1755,"close":1714,"change":1751,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1714},"2025-11-18",32.33,32.16,-0.37,23300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1665,"change":1550,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1665},"2025-11-17",32.7,32.77,32.39,-1.1,8900,{"date":1766,"open":1632,"high":1767,"low":1768,"close":1627,"change":999,"percent_change":1673,"volume":1769,"transactions":9,"vwap":1627},"2025-11-14",33.049999,32.73,21700,{"date":1771,"open":1209,"high":1209,"low":1601,"close":1679,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1679},"2025-11-13",-0.33,-0.99,19900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1217,"change":901,"percent_change":106,"volume":1780,"transactions":9,"vwap":1217},"2025-11-12",33.15,33.19,33.14,4900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":962,"percent_change":1469,"volume":1786,"transactions":9,"vwap":1783},"2025-11-11",33.16,33.25,33.080002,19200,{"date":1788,"open":1628,"high":1789,"low":1597,"close":1789,"change":1507,"percent_change":1177,"volume":1790,"transactions":9,"vwap":1789},"2025-11-10",33.12,11900,{"date":1792,"open":1633,"high":1696,"low":1793,"close":1696,"change":212,"percent_change":1751,"volume":1794,"transactions":9,"vwap":1696},"2025-11-07",32.26,7400,{"date":1796,"open":1632,"high":1597,"low":1703,"close":1607,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1607},"2025-11-06",-0.31,-0.94,26100,{"date":1801,"open":1689,"high":1677,"low":1689,"close":1636,"change":1470,"percent_change":792,"volume":1029,"transactions":9,"vwap":1636},"2025-11-05",{"date":1803,"open":1804,"high":1601,"low":1703,"close":1702,"change":1082,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1702},"2025-11-04",32.65,-1.84,174100,{"date":1808,"open":1783,"high":1783,"low":1809,"close":1783,"change":1586,"percent_change":509,"volume":1810,"transactions":9,"vwap":1783},"2025-11-03",32.88,90900,{"date":1812,"open":1636,"high":1813,"low":1761,"close":1636,"change":1707,"percent_change":1707,"volume":1814,"transactions":9,"vwap":1636},"2025-10-31",32.92,18300,{"date":1816,"open":1809,"high":1817,"low":1818,"close":1636,"change":1385,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1636},"2025-10-30",33.040001,32.81,-1.14,36500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1616,"change":765,"percent_change":1432,"volume":1825,"transactions":9,"vwap":1616},"2025-10-29",33.47,33.24,10100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1140,"percent_change":833,"volume":1832,"transactions":9,"vwap":1831},"2025-10-28",32.99,33.17,32.98,33.099998,26700,{"date":1834,"open":1835,"high":1829,"low":1620,"close":1777,"change":141,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1777},"2025-10-27",33.09,0.97,18600,{"date":1839,"open":1809,"high":1840,"low":1818,"close":1841,"change":765,"percent_change":614,"volume":1629,"transactions":9,"vwap":1841},"2025-10-24",32.94,32.83,{"date":1843,"open":1702,"high":1844,"low":1682,"close":1683,"change":1586,"percent_change":1845,"volume":1837,"transactions":9,"vwap":1683},"2025-10-23",32.72,0.83,{"date":1847,"open":1696,"high":1696,"low":1654,"close":1762,"change":963,"percent_change":1154,"volume":1848,"transactions":9,"vwap":1762},"2025-10-22",14500,{"date":1850,"open":1851,"high":1851,"low":1654,"close":1852,"change":860,"percent_change":1853,"volume":847,"transactions":9,"vwap":1852},"2025-10-21",32.47,32.29,-1.49,{"date":1855,"open":1696,"high":1595,"low":1684,"close":1595,"change":1856,"percent_change":336,"volume":1857,"transactions":9,"vwap":1595},"2025-10-20",0.46,80600,{"date":1859,"open":1860,"high":1664,"low":1860,"close":1861,"change":466,"percent_change":121,"volume":1862,"transactions":9,"vwap":1861},"2025-10-17",32.049999,32.32,95200,{"date":1864,"open":1747,"high":1748,"low":1865,"close":1866,"change":765,"percent_change":1017,"volume":1867,"transactions":9,"vwap":1866},"2025-10-16",32.07,32.24,101200,{"date":1869,"open":1870,"high":1865,"low":1871,"close":1865,"change":1094,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1865},"2025-10-15",31.95,31.79,2.04,20600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":686,"percent_change":1462,"volume":1880,"transactions":9,"vwap":1879},"2025-10-14",31.29,31.62,31.25,31.43,16700,{"date":1882,"open":1877,"high":1883,"low":1877,"close":1735,"change":509,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1735},"2025-10-13",31.78,2.66,9100,{"date":1887,"open":1888,"high":1889,"low":25,"close":1890,"change":801,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-10-10",31.97,31.99,30.87,-3.29,28500,{"date":1894,"open":1657,"high":1657,"low":1730,"close":1895,"change":1526,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-09",31.92,-0.84,36100,{"date":1899,"open":1649,"high":1900,"low":1649,"close":1900,"change":264,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-08",32.19,0.72,21000,{"date":1904,"open":1866,"high":1866,"low":1870,"close":1905,"change":439,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-07",31.96,-0.71,20300,{"date":1909,"open":1656,"high":1657,"low":1910,"close":1900,"change":1009,"percent_change":777,"volume":1911,"transactions":9,"vwap":1900},"2025-10-06",32.099998,21300,{"date":1913,"open":1724,"high":1656,"low":1905,"close":1914,"change":466,"percent_change":121,"volume":1915,"transactions":9,"vwap":1914},"2025-10-03",32.060001,27900,{"date":1917,"open":1656,"high":1656,"low":1918,"close":1919,"change":1469,"percent_change":146,"volume":1920,"transactions":9,"vwap":1919},"2025-10-02",31.85,31.98,126600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1730,"change":467,"percent_change":1377,"volume":1926,"transactions":9,"vwap":1730},"2025-10-01",31.88,31.89,31.8,75100,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":963,"percent_change":141,"volume":1933,"transactions":9,"vwap":1932},"2025-09-30",31.63,31.67,31.56,31.66,10800,{"date":1935,"open":1930,"high":1930,"low":1936,"close":1931,"change":547,"percent_change":1845,"volume":1937,"transactions":9,"vwap":1931},"2025-09-29",31.54,5900,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":212,"percent_change":1572,"volume":897,"transactions":9,"vwap":1942},"2025-09-26",31.17,31.33,31.3,{"date":1944,"open":1945,"high":1946,"low":1878,"close":1945,"change":1414,"percent_change":1947,"volume":1902,"transactions":9,"vwap":1945},"2025-09-25",31.34,31.42,-0.6,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1169,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-24",31.61,31.65,31.52,31.53,-0.25,53300,{"date":1957,"open":1877,"high":1958,"low":1959,"close":1950,"change":286,"percent_change":1414,"volume":1960,"transactions":9,"vwap":1950},"2025-09-23",31.76,31.6,11100,{"date":1962,"open":1963,"high":1735,"low":1963,"close":1930,"change":1565,"percent_change":151,"volume":1885,"transactions":9,"vwap":1930},"2025-09-22",31.58,{"date":1965,"open":1959,"high":1932,"low":1931,"close":1931,"change":1413,"percent_change":1486,"volume":987,"transactions":9,"vwap":1931},"2025-09-19",{"date":1967,"open":1950,"high":1930,"low":1968,"close":1929,"change":1169,"percent_change":1954,"volume":1969,"transactions":9,"vwap":1929},"2025-09-18",31.49,86300,{"date":1971,"open":1972,"high":1736,"low":1959,"close":1973,"change":519,"percent_change":411,"volume":1974,"transactions":9,"vwap":1973},"2025-09-17",31.74,31.71,69000,{"date":1976,"open":1931,"high":1977,"low":1978,"close":1877,"change":1685,"percent_change":1240,"volume":1979,"transactions":9,"vwap":1877},"2025-09-16",31.7,31.46,51000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":121,"percent_change":1587,"volume":1873,"transactions":9,"vwap":1983},"2025-09-15",31.4,31.44,31.35,{"date":1986,"open":1878,"high":1878,"low":1987,"close":1988,"change":212,"percent_change":1572,"volume":1989,"transactions":9,"vwap":1988},"2025-09-12",31.12,31.19,49900,{"date":1991,"open":1992,"high":1876,"low":1993,"close":1994,"change":151,"percent_change":116,"volume":1995,"transactions":9,"vwap":1994},"2025-09-11",31.1,30.97,31.23,104900,{"date":1997,"open":1998,"high":1993,"low":1999,"close":2000,"change":394,"percent_change":131,"volume":1974,"transactions":9,"vwap":2000},"2025-09-10",30.89,30.84,30.88,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":963,"percent_change":1637,"volume":2007,"transactions":9,"vwap":2006},"2025-09-09",30.67,30.71,30.58,30.64,57900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":411,"percent_change":2013,"volume":1044,"transactions":9,"vwap":2011},"2025-09-08",30.45,30.54,30.43,0.93,{"date":2015,"open":2016,"high":2012,"low":2017,"close":2018,"change":2019,"percent_change":1836,"volume":2020,"transactions":9,"vwap":2018},"2025-09-05",30.35,30.17,30.26,0.29,16500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1673,"percent_change":1666,"volume":1790,"transactions":9,"vwap":2026},"2025-09-04",29.92,30.08,29.83,29.97,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":963,"percent_change":1637,"volume":2033,"transactions":9,"vwap":2032},"2025-09-03",30.02,30.15,29.96,30.059999,43700,{"date":2035,"open":2036,"high":2031,"low":2036,"close":2031,"change":1028,"percent_change":1413,"volume":2037,"transactions":9,"vwap":2031},"2025-09-02",29.68,9300,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1414,"percent_change":677,"volume":808,"transactions":9,"vwap":2041},"2025-08-29",29.88,29.98,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2017,"change":1009,"percent_change":766,"volume":2046,"transactions":9,"vwap":2017},"2025-08-28",30.030001,30.18,8200,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":833,"percent_change":421,"volume":2051,"transactions":9,"vwap":2050},"2025-08-27",29.85,30.040001,15400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1088,"percent_change":1550,"volume":1119,"transactions":9,"vwap":2057},"2025-08-26",30.22,30.25,30.14,30.19,{"date":2059,"open":2060,"high":2010,"low":2061,"close":2061,"change":833,"percent_change":860,"volume":2062,"transactions":9,"vwap":2061},"2025-08-25",30.36,30.3,14300,{"date":2064,"open":2056,"high":2065,"low":2056,"close":2010,"change":1432,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2010},"2025-08-22",30.48,1.7,12600,{"date":2069,"open":2070,"high":2031,"low":2040,"close":2071,"change":1169,"percent_change":1526,"volume":2072,"transactions":9,"vwap":2071},"2025-08-21",29.93,29.94,14700,{"date":2074,"open":2029,"high":2075,"low":2049,"close":2029,"change":962,"percent_change":1009,"volume":1780,"transactions":9,"vwap":2029},"2025-08-20",30.049999,{"date":2077,"open":2078,"high":2056,"low":2071,"close":2041,"change":1954,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2041},"2025-08-19",30.11,-0.83,56000,{"date":2082,"open":2083,"high":2084,"low":2017,"close":2084,"change":519,"percent_change":1341,"volume":2085,"transactions":9,"vwap":2084},"2025-08-18",30.21,30.23,42200,{"date":2087,"open":2078,"high":2056,"low":2029,"close":2056,"change":1009,"percent_change":766,"volume":2088,"transactions":9,"vwap":2056},"2025-08-15",122600,{"date":2090,"open":2050,"high":2024,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1141,"transactions":9,"vwap":2092},"2025-08-14",29.95,30.01,-0.32,-1.06,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2097,"change":121,"percent_change":1845,"volume":2100,"transactions":9,"vwap":2097},"2025-08-13",30.33,30.41,30.29,68000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2024,"change":766,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2024},"2025-08-12",29.86,30.1,1.45,8000,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1413,"percent_change":357,"volume":987,"transactions":9,"vwap":2110},"2025-08-11",29.75,29.65,{"date":2112,"open":2113,"high":2114,"low":2036,"close":2115,"change":999,"percent_change":190,"volume":2116,"transactions":9,"vwap":2115},"2025-08-08",29.69,29.78,29.72,65800,{"date":2118,"open":2103,"high":2040,"low":2119,"close":2109,"change":1685,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2109},"2025-08-07",29.71,0.61,53800,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":963,"percent_change":1470,"volume":2128,"transactions":9,"vwap":2127},"2025-08-06",29.53,29.59,29.45,29.57,32000,{"date":2130,"open":2131,"high":2131,"low":2126,"close":2132,"change":1202,"percent_change":1420,"volume":2133,"transactions":9,"vwap":2132},"2025-08-05",29.52,29.47,4500,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":394,"percent_change":1845,"volume":1351,"transactions":9,"vwap":2139},"2025-08-04",29.38,29.39,29.25,29.31,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":846,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-01",29.040001,29.13,28.97,29.07,-0.58,13200,{"date":2149,"open":2139,"high":2150,"low":2151,"close":2152,"change":1531,"percent_change":2153,"volume":1668,"transactions":9,"vwap":2152},"2025-07-31",29.34,29.21,29.24,-0.48,{"date":2155,"open":2156,"high":2157,"low":2136,"close":2136,"change":1954,"percent_change":1896,"volume":2158,"transactions":9,"vwap":2136},"2025-07-30",29.51,29.56,4100,{"date":2160,"open":2113,"high":2113,"low":2161,"close":2162,"change":902,"percent_change":765,"volume":2163,"transactions":9,"vwap":2162},"2025-07-29",29.61,29.63,6700,{"date":2165,"open":2110,"high":2110,"low":2157,"close":2166,"change":439,"percent_change":868,"volume":2167,"transactions":9,"vwap":2166},"2025-07-28",29.58,10500,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2171,"change":1169,"percent_change":1526,"volume":2172,"transactions":9,"vwap":2171},"2025-07-25",29.7,29.81,2300,{"date":2174,"open":2041,"high":2092,"low":2175,"close":2175,"change":420,"percent_change":576,"volume":1566,"transactions":9,"vwap":2175},"2025-07-24",29.89,{"date":2177,"open":2026,"high":2104,"low":2031,"close":2178,"change":151,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-23",30.09,1.18,6400,{"date":2182,"open":2036,"high":2183,"low":2157,"close":2184,"change":212,"percent_change":1572,"volume":2185,"transactions":9,"vwap":2184},"2025-07-22",29.76,29.74,56200,{"date":2187,"open":2115,"high":2188,"low":2170,"close":2114,"change":2189,"percent_change":656,"volume":1617,"transactions":9,"vwap":2114},"2025-07-21",29.9,0.21,{"date":2191,"open":2192,"high":2192,"low":2127,"close":2127,"change":1707,"percent_change":1707,"volume":2163,"transactions":9,"vwap":2127},"2025-07-18",29.73,{"date":2194,"open":2137,"high":2195,"low":2137,"close":2127,"change":1565,"percent_change":1362,"volume":2196,"transactions":9,"vwap":2127},"2025-07-17",29.6,15900,{"date":2198,"open":2199,"high":2132,"low":2200,"close":2201,"change":1565,"percent_change":1362,"volume":2202,"transactions":9,"vwap":2201},"2025-07-16",29.3,29.2,29.46,126900,{"date":2204,"open":2156,"high":2156,"low":2205,"close":2206,"change":1469,"percent_change":777,"volume":1708,"transactions":9,"vwap":2206},"2025-07-15",29.33,29.35,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1697,"percent_change":1698,"volume":2213,"transactions":9,"vwap":2212},"2025-07-14",29.22,29.26,29.17,29.23,18900,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2209,"change":212,"percent_change":1531,"volume":2218,"transactions":9,"vwap":2209},"2025-07-11",29.27,29.14,133600,{"date":2220,"open":2216,"high":2221,"low":2222,"close":2210,"change":963,"percent_change":1470,"volume":1780,"transactions":9,"vwap":2210},"2025-07-10",29.29,29.18,{"date":2224,"open":2222,"high":2200,"low":2225,"close":2226,"change":1169,"percent_change":1526,"volume":2227,"transactions":9,"vwap":2226},"2025-07-09",29.12,29.16,9000,{"date":2229,"open":2152,"high":2221,"low":2209,"close":2152,"change":1162,"percent_change":2230,"volume":771,"transactions":9,"vwap":2152},"2025-07-08",0.65,{"date":2232,"open":2138,"high":2138,"low":2233,"close":2233,"change":457,"percent_change":2234,"volume":950,"transactions":9,"vwap":2233},"2025-07-07",29.049999,-1.36,{"date":2236,"open":2136,"high":2156,"low":2136,"close":2126,"change":765,"percent_change":1507,"volume":2237,"transactions":9,"vwap":2126},"2025-07-03",3600,{"date":2239,"open":2143,"high":2240,"low":2143,"close":2240,"change":1565,"percent_change":146,"volume":2241,"transactions":9,"vwap":2240},"2025-07-02",29.28,27100,{"date":2243,"open":2151,"high":2138,"low":2217,"close":2211,"change":1028,"percent_change":1413,"volume":1225,"transactions":9,"vwap":2211},"2025-07-01",{"date":2245,"open":2233,"high":2246,"low":2144,"close":2246,"change":1009,"percent_change":1556,"volume":2247,"transactions":9,"vwap":2246},"2025-06-30",29.19,39000,{"date":2249,"open":2250,"high":2246,"low":2251,"close":2252,"change":1413,"percent_change":357,"volume":2253,"transactions":9,"vwap":2252},"2025-06-27",29.11,29.01,29.059999,22700,{"date":2255,"open":2256,"high":2209,"low":2250,"close":2143,"change":1414,"percent_change":822,"volume":2257,"transactions":9,"vwap":2143},"2025-06-26",29.15,20800,{"date":2259,"open":2199,"high":2150,"low":2240,"close":2260,"change":1405,"percent_change":394,"volume":2261,"transactions":9,"vwap":2260},"2025-06-25",29.32,68900,{"date":2263,"open":2264,"high":2139,"low":2264,"close":2138,"change":136,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2138},"2025-06-24",29.02,2.31,12200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1685,"percent_change":1377,"volume":824,"transactions":9,"vwap":2270},"2025-06-23",28.44,28.59,28.41,{"date":2273,"open":2274,"high":2274,"low":2271,"close":2271,"change":833,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2271},"2025-06-20",28.56,-0.53,1400,{"date":2278,"open":2279,"high":2280,"low":2274,"close":2274,"change":901,"percent_change":1405,"volume":876,"transactions":9,"vwap":2274},"2025-06-18",28.62,28.67,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1756,"percent_change":1003,"volume":2287,"transactions":9,"vwap":2286},"2025-06-17",28.77,28.78,28.52,28.54,89500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":1154,"percent_change":1210,"volume":2293,"transactions":9,"vwap":2292},"2025-06-16",28.94,29.09,28.91,17300,{"date":2295,"open":2296,"high":2297,"low":2269,"close":2298,"change":706,"percent_change":2299,"volume":767,"transactions":9,"vwap":2298},"2025-06-13",28.47,28.73,28.6,-1.35,{"date":2301,"open":2302,"high":2233,"low":2303,"close":2304,"change":901,"percent_change":1405,"volume":2305,"transactions":9,"vwap":2304},"2025-06-12",28.98,28.9,28.99,92100,{"date":2307,"open":2251,"high":2308,"low":2309,"close":2144,"change":519,"percent_change":1154,"volume":1089,"transactions":9,"vwap":2144},"2025-06-11",29.08,28.95,{"date":2311,"open":2312,"high":2292,"low":2283,"close":2313,"change":527,"percent_change":614,"volume":2314,"transactions":9,"vwap":2313},"2025-06-10",28.83,28.88,24900,{"date":2316,"open":2280,"high":2317,"low":2280,"close":2297,"change":1685,"percent_change":1377,"volume":2318,"transactions":9,"vwap":2297},"2025-06-09",28.82,5500,{"date":2320,"open":2321,"high":2274,"low":2321,"close":2322,"change":765,"percent_change":233,"volume":2323,"transactions":9,"vwap":2322},"2025-06-06",28.45,28.55,5800,{"date":2325,"open":2286,"high":2286,"low":2326,"close":2327,"change":1565,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-06-05",28.37,28.38,0.39,8700,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1470,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-04",28.24,28.3,28.27,1.22,1200,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":901,"percent_change":1405,"volume":2342,"transactions":9,"vwap":2341},"2025-06-03",27.91,28.01,27.93,4200,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2339,"change":1565,"percent_change":126,"volume":1690,"transactions":9,"vwap":2339},"2025-06-02",27.86,27.96,27.78,{"date":2349,"open":2345,"high":2345,"low":2350,"close":2351,"change":2093,"percent_change":1819,"volume":1651,"transactions":9,"vwap":2351},"2025-05-30",27.63,27.8,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":963,"percent_change":1189,"volume":1780,"transactions":9,"vwap":2356},"2025-05-29",28.18,28.09,28.12,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":286,"percent_change":1650,"volume":2363,"transactions":9,"vwap":2362},"2025-05-28",28.040001,28.049999,27.98,28.02,12000,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":420,"percent_change":1906,"volume":1520,"transactions":9,"vwap":2368},"2025-05-27",28,28.16,28.08,{"date":2370,"open":2360,"high":2333,"low":2360,"close":2371,"change":1586,"percent_change":1254,"volume":1163,"transactions":9,"vwap":2371},"2025-05-23",28.28,{"date":2373,"open":2374,"high":2375,"low":2340,"close":2340,"change":420,"percent_change":1906,"volume":2376,"transactions":9,"vwap":2340},"2025-05-22",28.11,28.15,51400,{"date":2378,"open":2271,"high":2321,"low":2379,"close":2379,"change":212,"percent_change":1531,"volume":2342,"transactions":9,"vwap":2379},"2025-05-21",28.21,{"date":2381,"open":2379,"high":2382,"low":2379,"close":2382,"change":1751,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-05-20",28.25,-0.42,4600,{"date":2386,"open":2360,"high":2326,"low":2360,"close":2326,"change":467,"percent_change":656,"volume":2363,"transactions":9,"vwap":2326},"2025-05-19",{"date":2388,"open":2382,"high":2371,"low":2389,"close":2390,"change":367,"percent_change":677,"volume":2391,"transactions":9,"vwap":2390},"2025-05-16",28.059999,28.17,57100,{"date":2393,"open":2367,"high":2394,"low":2395,"close":2394,"change":467,"percent_change":656,"volume":2396,"transactions":9,"vwap":2394},"2025-05-15",28.35,28.07,120400,{"date":2398,"open":2332,"high":2332,"low":2375,"close":2375,"change":1469,"percent_change":766,"volume":2399,"transactions":9,"vwap":2375},"2025-05-14",7800,{"date":2401,"open":2351,"high":2375,"low":2351,"close":2402,"change":1009,"percent_change":1203,"volume":1715,"transactions":9,"vwap":2402},"2025-05-13",28.030001,{"date":2404,"open":2346,"high":2405,"low":2406,"close":2407,"change":1507,"percent_change":1069,"volume":897,"transactions":9,"vwap":2407},"2025-05-12",27.97,27.81,27.9,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":547,"percent_change":1254,"volume":2414,"transactions":9,"vwap":2413},"2025-05-09",27.38,27.4,27.29,27.32,6200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2419,"change":1751,"percent_change":304,"volume":1651,"transactions":9,"vwap":2419},"2025-05-08",27.2,27.25,27.059999,{"date":2421,"open":2422,"high":2423,"low":2419,"close":2424,"change":1666,"percent_change":1261,"volume":2425,"transactions":9,"vwap":2424},"2025-05-07",27.24,27.28,27.18,27300,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1751,"percent_change":1077,"volume":2432,"transactions":9,"vwap":2431},"2025-05-06",27.44,27.59,27.3,27.48,390600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2189,"percent_change":937,"volume":2439,"transactions":9,"vwap":2438},"2025-05-05",27.7,27.74,27.56,27.6,71000,{"date":2441,"open":2442,"high":2443,"low":2412,"close":2444,"change":1587,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-05-02",27.36,27.43,27.39,3.01,165500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2451,"change":212,"percent_change":833,"volume":2452,"transactions":9,"vwap":2451},"2025-05-01",26.69,26.74,26.59,127100,{"date":2454,"open":2451,"high":2455,"low":2456,"close":2457,"change":212,"percent_change":833,"volume":2458,"transactions":9,"vwap":2457},"2025-04-30",26.68,26.43,26.63,49700,{"date":2460,"open":2451,"high":2461,"low":2462,"close":2463,"change":527,"percent_change":1240,"volume":2464,"transactions":9,"vwap":2463},"2025-04-29",26.75,26.57,26.67,140900,{"date":2466,"open":2467,"high":2467,"low":2456,"close":2468,"change":1565,"percent_change":955,"volume":1885,"transactions":9,"vwap":2468},"2025-04-28",26.55,26.52,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1751,"percent_change":2475,"volume":1832,"transactions":9,"vwap":2474},"2025-04-25",26.35,26.42,26.23,26.41,-0.45,{"date":2477,"open":2478,"high":2462,"low":2478,"close":2479,"change":1586,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-04-24",26.4,26.53,1.03,87500,{"date":2483,"open":2474,"high":2484,"low":2485,"close":2486,"change":1685,"percent_change":943,"volume":1024,"transactions":9,"vwap":2486},"2025-04-23",26.51,26.24,26.26,{"date":179,"open":175,"high":2473,"low":175,"close":2488,"change":1469,"percent_change":1856,"volume":2489,"transactions":9,"vwap":2488},26.08,72600]