[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LFSC":3,"homepage-market-summary":24,"stock-historical-LFSC":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LFSC","2026-10-05",{"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},"F\u002Fm Emerald Life Sciences Innovation ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},43.84,43.379,43.401,0.439,1.01,597.063192,48.78,29.444,4695.780735346613,74.5,484,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,34,41,48,55,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":32,"is_up":11,"sparkline":60,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.56,200.93,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.73,53.88,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.99,63.44,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",1.31,49.5,{"name":133,"etf":134,"change":135,"price":136,"is_up":82},"Real Estate","XLRE",-0.34,40.67,{"name":138,"etf":139,"change":110,"price":140,"is_up":11},"Utilities","XLU",39.97,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",1.17,111.61,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":163,"name":164,"price":165,"change":32,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},21.946,3952,1442340.964572,99.76,"2025-04-23",[177,180,190,199,209,219,228,239,249,258,268,277,286,297,307,316,323,332,343,353,363,372,382,389,398,407,416,426,437,448,456,467,477,487,496,506,516,525,535,545,555,564,574,585,596,604,614,624,632,640,651,660,668,678,687,696,706,716,724,734,745,753,761,769,777,786,795,803,810,817,825,833,842,848,856,865,872,881,889,897,906,914,922,929,937,944,952,960,967,974,981,987,993,998,1003,1009,1016,1023,1030,1038,1045,1052,1060,1068,1075,1081,1087,1095,1102,1110,1117,1124,1131,1137,1144,1150,1155,1161,1167,1175,1182,1188,1194,1202,1209,1216,1222,1230,1238,1246,1253,1262,1268,1276,1282,1288,1296,1302,1309,1315,1323,1329,1337,1345,1351,1358,1366,1374,1380,1388,1394,1399,1406,1412,1418,1427,1435,1443,1451,1455,1461,1466,1471,1475,1480,1486,1492,1499,1505,1513,1519,1526,1532,1540,1547,1554,1563,1569,1574,1580,1585,1592,1596,1603,1609,1614,1621,1629,1636,1640,1646,1653,1660,1668,1674,1680,1686,1691,1699,1706,1714,1720,1726,1730,1737,1743,1749,1756,1763,1769,1775,1782,1788,1794,1802,1808,1814,1822,1829,1834,1841,1849,1853,1859,1867,1875,1883,1888,1895,1903,1910,1916,1923,1929,1935,1941,1947,1952,1958,1961,1968,1974,1981,1986,1993,1999,2005,2012,2016,2022,2027,2032,2039,2046,2055,2061,2065,2070,2074,2079,2084,2089,2096,2102,2108,2111,2118,2123,2129,2135,2142,2146,2154,2161,2167,2174,2179,2182,2188,2194,2199,2203,2208,2213,2221,2227,2234,2238,2244,2249,2256,2262,2268,2272,2276,2280,2285,2291,2295,2300,2305,2312,2318,2324,2329,2335,2341,2346,2352,2359,2365,2372,2378,2383,2388,2392,2395,2401,2407,2412,2417,2423,2428,2434,2439,2445,2451,2456,2462,2467,2471,2476,2483,2486,2492,2497,2501,2506,2510,2515,2521,2526,2529,2534,2539,2544,2551,2557,2560,2564,2567,2573,2578,2583,2588,2594,2600,2605,2612,2617,2622,2627,2634,2638,2642],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},45,43.6483,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",43.775,43.93,43.195,-0.0545,-0.13,2400.1397,55,43.6251,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",44.04,43.4555,-1.1142,-2.5,1196.3566,57,43.9031,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",44.375,45.009,44.5697,0.2432,0.55,3587.601153,80,44.6123,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":188,"vwap":218},"2026-09-29",44.5075,44.51,44.11,44.3265,-0.2185,-0.49,1603.246879,44.2532,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":46,"volume":225,"transactions":226,"vwap":227},"2026-09-28",44.43,44.5799,44.545,0.0812,759.481707,41,44.5087,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.41,44.639,44.3,44.4638,-0.2094,-0.47,3655.7626,64,44.5023,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",43.75,44.735,44.6732,0.3576,0.81,5433.236935,70,44.5202,{"date":250,"open":178,"high":178,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",44.06,44.3156,-1.3997,-3.06,6446.3446,74,44.4037,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.37,45.845,45.7153,0.4974,1.1,3058.9786,59,45.6562,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":46,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.13,45.24,45.2179,0.0794,1109.4106,53,45.2025,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",45.44,45.1385,-0.9465,-2.05,985.4136,42,45.4182,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",46.095,46.3649,46,46.085,0.7141,1.57,1352.625621,54,46.082,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",45.805,45.03,45.3709,0.0566,0.12,7498.1956,99,45.5356,{"date":308,"open":309,"high":310,"low":309,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":275,"vwap":315},"2026-09-15",45.245,45.45,45.3143,-0.5157,-1.13,1726.3346,45.2751,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":290,"vwap":322},"2026-09-14",45.83,0.5025,1.11,419.291097,45.7982,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":188,"vwap":331},"2026-09-11",45.39,46.37,45.3275,-0.0435,-0.1,1074.9026,45.7187,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",45.5,45.69,45.33,45.371,-0.3995,-0.87,5247.009051,66,45.4498,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",46.055,46.17,45.7705,-0.5695,-1.23,1280.229414,56,46.0572,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",45.51,46.39,46.34,0.2059,0.45,4089.856806,63,45.7207,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":275,"vwap":371},"2026-09-04",45.85,46.15,46.1341,-0.0125,-0.03,782.8835,46.026,{"date":373,"open":374,"high":375,"low":376,"close":375,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",45.9399,46.1466,45.715,0.1802,0.39,2878.5115,73,45.9664,{"date":383,"open":384,"high":384,"low":355,"close":381,"change":385,"percent_change":386,"volume":387,"transactions":188,"vwap":388},"2026-09-02",46.65,0.2686,0.59,2330.7445,45.8904,{"date":390,"open":355,"high":391,"low":355,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",45.8,45.6978,-0.0922,-0.2,2273.7445,58,45.7267,{"date":399,"open":334,"high":400,"low":401,"close":400,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",45.79,45.299,-0.1666,-0.36,4440.2985,93,45.4312,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",46.4,45.9566,-1.5453,-3.25,2762.731181,102,46.3256,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":341,"vwap":425},"2026-08-27",47.71,47.735,47.5,47.5019,-0.0829,-0.17,2739.644312,47.6151,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",47.59,47.61,47.41,47.5848,-0.478,-0.99,1412.3289,104,47.5197,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",48,48.19,47.87,48.0628,0.5733,1.21,4612.706725,77,47.9676,{"date":449,"open":420,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":275,"vwap":455},"2026-08-24",47.57,47.4895,-0.3058,-0.64,2575.610062,47.5191,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",47.84,48.06,47.78,47.7953,0.3549,0.75,3080.856667,75,47.9492,{"date":468,"open":458,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",47.96,47.31,47.4404,-0.998,-2.06,2505.981494,94,47.58,{"date":478,"open":479,"high":19,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",48.77,48.3,48.4384,0.9494,2,6502.301193,107,48.4959,{"date":488,"open":489,"high":490,"low":470,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":197,"vwap":495},"2026-08-18",47.46,47.55,47.489,0.064,0.13,2921.6033,47.4749,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":100,"volume":503,"transactions":504,"vwap":505},"2026-08-17",47.24,47.485,46.72,47.425,0.3417,6839.39926,79,47.2462,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":95,"volume":513,"transactions":514,"vwap":515},"2026-08-14",46.84,47.145,46.35,47.0833,0.2616,2228.3382,81,46.883,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":188,"vwap":524},"2026-08-13",47.329,47.35,46.8217,-0.3597,-0.76,1772.6074,47.0565,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":465,"vwap":534},"2026-08-12",47.125,47.305,46.88,47.1814,0.3913,0.84,4522.62865,47.1716,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",47.04,47.06,46.7901,-0.6249,-1.32,4994.2005,71,47.0365,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",47.235,47.415,47.14,0.1567,0.33,3842.6725,88,47.3236,{"date":556,"open":557,"high":558,"low":559,"close":558,"change":560,"percent_change":561,"volume":562,"transactions":446,"vwap":563},"2026-08-07",46.93,47.2583,46.815,0.9983,2.16,2891.626569,46.9468,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",46.71,46.2,46.26,-1.1783,-2.48,6033.3581,87,46.3576,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",47.56,47.6,47.19,47.4383,0.3665,0.78,2623.751439,62,47.3375,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",46.035,47.2,46.005,47.0718,1.4542,3.19,4830.310142,83,46.6421,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":439,"vwap":603},"2026-08-03",45.32,45.6176,0.0676,0.15,2491.38787,45.4719,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",45.87,45.445,45.55,-1.1274,-2.42,2191.3377,78,45.6318,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",45.25,46.75,46.6774,1.7452,3.88,14568.353825,117,46.1974,{"date":625,"open":336,"high":336,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":275,"vwap":631},"2026-07-29",44.78,44.9322,-0.463,-1.02,2848.994842,45.0941,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":266,"vwap":639},"2026-07-28",44.515,45.3952,0.1089,0.24,3062.295,44.9899,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",45.475,45.505,45.22,45.2863,0.1859,0.41,1085.0759,49,45.3803,{"date":652,"open":644,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":295,"vwap":659},"2026-07-24",45.47,44.97,45.1004,-0.3596,-0.79,3125.961,45.2278,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":168,"volume":665,"transactions":666,"vwap":667},"2026-07-23",45.06,45.46,0.4512,1709.4,103,45.2422,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",45.705,45.709,45.0088,-0.8308,-1.81,1973.4928,50,45.4175,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",45.02,45.8396,1.4476,3.26,2584.9158,52,45.4167,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",45.78,44.392,-1.308,-2.86,12453.3118,110,44.9851,{"date":697,"open":299,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-17",46.015,45.6,45.7,0.7946,1.77,6622.3658,101,45.7099,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":435,"vwap":715},"2026-07-16",45.945,46.1,44.77,44.9054,-1.3046,-2.82,5278.75606,45.3268,{"date":717,"open":310,"high":718,"low":310,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":266,"vwap":723},"2026-07-15",46.45,46.21,0.5836,1.28,1717.7998,46.0057,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",45.3201,45.825,45.6264,0.4333,0.96,1821.408226,96,45.5708,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-13",46.29,46.38,45.08,45.1931,-1.0959,-2.37,26985.7881,143,45.3618,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",47.68,45.71,46.289,-1.086,-2.29,5000,{"date":754,"open":755,"high":756,"low":617,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",46.77,47.42,47.375,0.812,1.74,18800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",46.86,45.695,46.563,-0.347,-0.74,3400,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",46.435,47.21,46.91,0.526,1.13,14500,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",46.46,46.76,46.13,46.384,0.245,0.53,7300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",45.72,46.19,45.585,46.139,0.702,1.54,11100,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",45.59,45.64,45.437,0.234,0.52,700,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",45.91,45.203,-0.264,-0.58,6400,{"date":811,"open":812,"high":813,"low":814,"close":813,"change":815,"percent_change":264,"volume":816,"transactions":9,"vwap":813},"2026-06-29",45.12,45.467,44.785,0.496,6300,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":820},"2026-06-26",44.84,44.971,44.165,0.841,1.91,5800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":532,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-25",43.94,44.65,43.845,44.13,1.94,1600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-24",43.3,43.385,43.23,43.29,0.686,1.61,1300,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":801,"volume":847,"transactions":9,"vwap":845},"2026-06-23",41.89,42.604,0.22,900,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",42.41,42.46,42.384,0.866,2.09,2200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-18",41.27,41.54,41.09,41.518,0.774,1.9,5600,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",41.285,40.744,0.321,0.79,1500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",40.57,40.675,40.34,40.423,-0.215,-0.53,4300,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",40.75,40.59,40.638,0.472,1.18,3500,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-12",39.83,40.575,40.166,0.444,1.12,4600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",39.084999,39.905,39.029999,39.722,1.146,2.97,2800,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-10",38.91,38.55,38.576,-0.484,-1.24,3000,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-06-09",38.725,39.060001,37.91,1.19,3.14,3300,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",38.39,37.87,-0.022,-0.06,9100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":928,"transactions":9,"vwap":934},"2026-06-05",38.905,38.98,37.88,37.892,-1.188,-3.04,{"date":938,"open":939,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",39.56,39.080002,1.057,2.78,1700,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-06-03",38.02,38.022999,37.9,0.408,1.08,1400,{"date":953,"open":954,"high":955,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",37.69,37.83,37.615,-1.01,-2.61,6800,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",38.97,38.625,-0.765,-1.94,6000,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":329,"volume":973,"transactions":9,"vwap":971},"2026-05-29",39.49,39.16,39.39,-0.039,2100,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":847,"transactions":9,"vwap":978},"2026-05-28",39.34,39.605,39.429,0.358,0.92,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":887,"volume":888,"transactions":9,"vwap":984},"2026-05-27",38.88,39.070999,38.72,0.457,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":871,"transactions":9,"vwap":990},"2026-05-26",38.73,38.614,0.305,0.8,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":453,"volume":951,"transactions":9,"vwap":996},"2026-05-22",38.85,38.309,-0.246,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":793,"volume":802,"transactions":9,"vwap":1001},"2026-05-21",38.080002,38.555,0.585,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":847,"transactions":9,"vwap":1006},"2026-05-20",36.93,37.97,1.526,4.19,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":808,"volume":1015,"transactions":9,"vwap":1013},"2026-05-19",36.19,36.77,36.444,-0.213,2000,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-18",36.63,36.657,-0.453,-1.22,800,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":169,"transactions":9,"vwap":1027},"2026-05-15",37.56,37.040001,37.11,-1.273,-3.32,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":841,"transactions":9,"vwap":1035},"2026-05-14",38.59,38.65,38.18,38.383,-0.321,-0.83,{"date":1039,"open":1040,"high":995,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":832,"transactions":9,"vwap":1042},"2026-05-13",38.265,38.26,38.704,0.346,0.9,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":394,"volume":951,"transactions":9,"vwap":1050},"2026-05-12",38.355,38.46,38.17,38.358,-0.077,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":161,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",38.83,38.935,38.3,38.435,0.075,3700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-08",38.48,38.715,38.36,-0.029,-0.08,2900,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-07",38.62,38.389,-0.651,-1.67,300,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1022,"transactions":9,"vwap":1078},"2026-05-06",38.79,39.040001,0.089,0.23,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":581,"volume":913,"transactions":9,"vwap":1085},"2026-05-05",39.02,38.705,38.951,0.3,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-04",38.45,38.805,38.651,0.497,1.3,2600,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":855,"transactions":9,"vwap":1099},"2026-05-01",37.96,38.259,38.154,0.129,0.34,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-04-30",37.66,38.025002,37.36,0.854,2.3,13100,{"date":1111,"open":1112,"high":1106,"low":1113,"close":1114,"change":1115,"percent_change":784,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",37.18,37,37.171,0.196,1100,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1116,"transactions":9,"vwap":1121},"2026-04-28",36.95,37.049999,36.975,-0.666,-1.77,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":855,"transactions":9,"vwap":1128},"2026-04-27",38.2,37.6,37.641,0.149,0.4,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":169,"transactions":9,"vwap":1134},"2026-04-24",37.12,37.492,0.222,0.6,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-23",36.78,37.27,-0.745,-1.96,2300,{"date":1145,"open":1146,"high":1146,"low":948,"close":1147,"change":1148,"percent_change":1149,"volume":1094,"transactions":9,"vwap":1147},"2026-04-22",38.285,38.014999,0.145,0.38,{"date":1151,"open":1152,"high":1152,"low":925,"close":925,"change":1153,"percent_change":1154,"volume":888,"transactions":9,"vwap":925},"2026-04-21",38.41,-0.874,-2.26,{"date":1156,"open":1157,"high":1157,"low":1033,"close":1158,"change":1159,"percent_change":1160,"volume":169,"transactions":9,"vwap":1158},"2026-04-20",38.86,38.744,0.11,0.28,{"date":1162,"open":1126,"high":1163,"low":1126,"close":1164,"change":1165,"percent_change":1166,"volume":913,"transactions":9,"vwap":1164},"2026-04-17",38.96,38.634,1.153,3.08,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-16",37.38,37.481,37.31,-0.459,-1.21,3100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1116,"transactions":9,"vwap":1178},"2026-04-15",37.75,37.94,37.525,0.26,0.69,{"date":1183,"open":1184,"high":925,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1174,"transactions":9,"vwap":1185},"2026-04-14",37.32,37.68,1.2,3.29,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":951,"transactions":9,"vwap":1191},"2026-04-13",35.97,36.48,1.227,3.48,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-10",35.74,35.060001,35.253,-0.657,-1.83,500,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":880,"transactions":9,"vwap":1206},"2026-04-09",35.88,35.965,35.91,0.025,0.07,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":801,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-08",36.32,35.7,35.885,1.47,4800,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":205,"volume":871,"transactions":9,"vwap":1219},"2026-04-07",35.13,35.365,34.96,0.192,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-06",35.55,35.565,35.173,0.243,0.7,4100,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-02",35.17,34.66,34.93,0.008,0.02,4700,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",35.099998,34.92,34.922,-0.065,-0.19,400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1094,"transactions":9,"vwap":1250},"2026-03-31",33.72,35.0099983,34.987,2.031,6.16,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",33.41,33.526,32.84,32.956,-0.149,-0.45,3900,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":752,"transactions":9,"vwap":1265},"2026-03-27",33.43,33.105,-0.835,-2.46,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":921,"transactions":9,"vwap":1273},"2026-03-26",34.035,34.29,33.935,33.94,-0.28,-0.82,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":168,"percent_change":1281,"volume":951,"transactions":9,"vwap":1280},"2026-03-25",34.32,34.11,34.22,3.01,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1201,"transactions":9,"vwap":1285},"2026-03-24",33.3,33.22,-0.503,-1.49,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-23",34.055,33.67,33.723,0.523,1.58,14700,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1116,"transactions":9,"vwap":1299},"2026-03-20",33.51,33.2,-0.705,-2.08,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-19",33.42,33.905,0.36,1.07,1900,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":871,"transactions":9,"vwap":1312},"2026-03-18",34.060001,33.545,-0.959,-2.78,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":386,"volume":1322,"transactions":9,"vwap":1320},"2026-03-17",34.64,34.765,34.44,34.504,0.204,2400,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1181,"percent_change":1328,"volume":973,"transactions":9,"vwap":1327},"2026-03-16",34.029999,34.415,34.3,2.05,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-13",34.465,33.56,33.61,-0.211,-0.62,11300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":832,"transactions":9,"vwap":1342},"2026-03-12",33.715,33.969,33.65,33.821,-1.193,-3.41,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1348,"change":394,"percent_change":1350,"volume":1245,"transactions":9,"vwap":1348},"2026-03-11",34.88,35.014,34.8,-0.57,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1355,"change":1356,"percent_change":1357,"volume":169,"transactions":9,"vwap":1355},"2026-03-10",35.205,35.62,35.214,0.217,0.62,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1015,"transactions":9,"vwap":1363},"2026-03-09",34.52,35.014999,34.2,34.997,0.479,1.39,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-06",34.54,34.69,34.518,-0.542,-1.55,600,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1197,"change":1378,"percent_change":1379,"volume":855,"transactions":9,"vwap":1197},"2026-03-05",35.21,34.911,-0.731,-2.04,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":980,"volume":1387,"transactions":9,"vwap":1385},"2026-03-04",35.57,35.955,35.31,35.791,0.326,3600,{"date":1389,"open":1390,"high":1204,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1237,"transactions":9,"vwap":1391},"2026-03-03",35.029999,35.465,-0.865,-2.38,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":186,"volume":847,"transactions":9,"vwap":1397},"2026-03-02",36.395,36.33,-0.048,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":879,"volume":1405,"transactions":9,"vwap":1403},"2026-02-27",36.47,36.07,36.378,-0.195,43200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":657,"volume":1116,"transactions":9,"vwap":1409},"2026-02-26",36.29,36.573,36.17,-0.29,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":832,"transactions":9,"vwap":1415},"2026-02-25",36.5,36.863,0.154,0.42,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",36.43,36.715,36.39,36.709,0.384,1.06,37200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-23",36.040001,36.704,36.325,-0.075,-0.21,1200,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",36.66,36.255,36.4,-0.041,-0.11,36600,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-19",40.099998,36.2,36.441,-0.009,-0.02,65400,{"date":1452,"open":1453,"high":1012,"low":1011,"close":1454,"change":637,"percent_change":32,"volume":871,"transactions":9,"vwap":1454},"2026-02-18",36.705,36.45,{"date":1456,"open":1190,"high":1457,"low":1190,"close":1458,"change":1459,"percent_change":1460,"volume":1022,"transactions":9,"vwap":1458},"2026-02-17",36.3,36.21,0.603,1.69,{"date":1462,"open":1463,"high":1457,"low":1464,"close":1464,"change":1465,"percent_change":186,"volume":1201,"transactions":9,"vwap":1464},"2026-02-13",36.058998,35.607,-0.045,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":802,"transactions":9,"vwap":1468},"2026-02-12",35.652,-0.303,-0.84,{"date":1472,"open":1376,"high":1383,"low":1376,"close":1383,"change":1473,"percent_change":1474,"volume":871,"transactions":9,"vwap":1383},"2026-02-11",-0.014,-0.04,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":801,"percent_change":1214,"volume":1116,"transactions":9,"vwap":1479},"2026-02-10",36.02,36.191,35.969,{"date":1481,"open":1482,"high":1382,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1022,"transactions":9,"vwap":1483},"2026-02-09",35.035,35.449,0.111,0.31,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":169,"transactions":9,"vwap":1489},"2026-02-06",34.7,35.338,1.133,3.31,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":855,"transactions":9,"vwap":1496},"2026-02-05",35.65,35.85,34.205,-1.227,-3.46,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":1322,"transactions":9,"vwap":1502},"2026-02-04",35.79,35.432,-0.891,-2.45,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-03",36.67,35.985,36.323,0.001,0,4400,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":823,"volume":1116,"transactions":9,"vwap":1517},"2026-02-02",36.23,36.37,36.322,0.682,{"date":1520,"open":1521,"high":1494,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":871,"transactions":9,"vwap":1523},"2026-01-30",35.52,35.485,35.64,-0.405,-1.12,{"date":1527,"open":1196,"high":1528,"low":1196,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-29",36.044998,0.168,0.47,3800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1021,"volume":1539,"transactions":9,"vwap":1537},"2026-01-28",35.935,36.0099983,35.87,35.877,-0.443,2700,{"date":1541,"open":1446,"high":1542,"low":1543,"close":1211,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1211},"2026-01-27",36.35,36.195,0.155,0.43,7700,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":841,"transactions":9,"vwap":1551},"2026-01-26",36.09,36.36,36.165,0.165,0.46,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-23",36.64,36.7,35.95,36,-0.985,-2.66,6100,{"date":1564,"open":1420,"high":1565,"low":1420,"close":1566,"change":1567,"percent_change":1568,"volume":841,"transactions":9,"vwap":1566},"2026-01-22",37.19,36.985,0.584,1.6,{"date":1570,"open":1571,"high":1572,"low":1429,"close":1572,"change":1573,"percent_change":95,"volume":1531,"transactions":9,"vwap":1572},"2026-01-21",36.12,36.401,0.201,{"date":1575,"open":1576,"high":1446,"low":1577,"close":1446,"change":1578,"percent_change":1579,"volume":973,"transactions":9,"vwap":1446},"2026-01-20",35.84,35.83,0.275,0.77,{"date":1581,"open":1582,"high":1401,"low":1583,"close":1583,"change":1274,"percent_change":1584,"volume":1116,"transactions":9,"vwap":1583},"2026-01-16",36.081001,35.925,-0.77,{"date":1586,"open":1587,"high":1408,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":768,"transactions":9,"vwap":1589},"2026-01-15",35.852,35.78,36.205,0.06,0.17,{"date":1593,"open":1523,"high":1011,"low":1523,"close":1594,"change":894,"percent_change":1595,"volume":871,"transactions":9,"vwap":1594},"2026-01-14",36.145,1.24,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1287,"volume":1602,"transactions":9,"vwap":1599},"2026-01-13",35.5,35.701,34.040001,-0.539,12600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":657,"volume":809,"transactions":9,"vwap":1607},"2026-01-12",36.85,35.68,36.24,-0.288,{"date":1610,"open":1120,"high":1120,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1015,"transactions":9,"vwap":1611},"2026-01-09",36.528,-0.152,-0.41,{"date":1615,"open":1616,"high":1617,"low":1396,"close":1618,"change":1619,"percent_change":1620,"volume":921,"transactions":9,"vwap":1618},"2026-01-08",36.8,36.91,36.68,-0.349,-0.94,{"date":1622,"open":1623,"high":1106,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-07",36.72,36.595,37.028999,0.64,1.76,14300,{"date":1630,"open":1631,"high":1632,"low":1446,"close":1633,"change":1634,"percent_change":53,"volume":1635,"transactions":9,"vwap":1633},"2026-01-06",36.54,36.735,36.389,0.379,5400,{"date":1637,"open":1536,"high":1535,"low":1638,"close":1535,"change":1433,"percent_change":808,"volume":1639,"transactions":9,"vwap":1535},"2026-01-05",35.47,11900,{"date":1641,"open":1571,"high":1507,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":785,"transactions":9,"vwap":1643},"2026-01-02",35.86,36.22,-0.395,-1.08,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":966,"transactions":9,"vwap":1650},"2025-12-31",36.86,36.588,36.615,-0.754,-2.02,{"date":1654,"open":933,"high":933,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-30",37.21,37.369,-0.703,-1.85,4900,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-29",34.77,38.33,38.071999,-0.803,-2.07,9500,{"date":1669,"open":983,"high":932,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":905,"transactions":9,"vwap":1671},"2025-12-26",38.74,38.875,-0.404,-1.03,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1364,"percent_change":1679,"volume":1434,"transactions":9,"vwap":1678},"2025-12-24",39.17,39.38,39.279,1.23,{"date":1681,"open":1682,"high":1682,"low":1077,"close":1683,"change":403,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-23",39.23,38.8,-0.92,7600,{"date":1687,"open":1688,"high":970,"low":1688,"close":970,"change":1689,"percent_change":1690,"volume":913,"transactions":9,"vwap":970},"2025-12-22",38.61,0.796,2.07,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-19",37.57,38.42,38.364,0.984,2.63,5200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1169,"change":1704,"percent_change":1705,"volume":1387,"transactions":9,"vwap":1169},"2025-12-18",37.555,37.556,37.336,-0.324,-0.86,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-17",38.49,38.519,37.704,-0.574,-1.5,7500,{"date":1715,"open":1089,"high":1089,"low":1716,"close":1717,"change":1718,"percent_change":1275,"volume":1719,"transactions":9,"vwap":1717},"2025-12-16",38.141,38.278,-0.318,10600,{"date":1721,"open":1722,"high":1722,"low":909,"close":1723,"change":1724,"percent_change":1173,"volume":1725,"transactions":9,"vwap":1723},"2025-12-15",39.46,38.596,-0.474,8100,{"date":1727,"open":1728,"high":970,"low":1728,"close":1729,"change":46,"percent_change":1553,"volume":1531,"transactions":9,"vwap":1729},"2025-12-12",38.776,39.07,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-11",39.57,38.89,-0.458,-1.16,12700,{"date":1738,"open":1739,"high":939,"low":1739,"close":1740,"change":1741,"percent_change":1357,"volume":1742,"transactions":9,"vwap":1740},"2025-12-10",38.68,39.348,0.241,7800,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":369,"volume":1336,"transactions":9,"vwap":1747},"2025-12-09",39.6,39.0099983,39.107,-0.013,{"date":1750,"open":1751,"high":1752,"low":1062,"close":1753,"change":1754,"percent_change":1755,"volume":1742,"transactions":9,"vwap":1753},"2025-12-08",39.19,39.52,39.12,1.43,3.79,{"date":1757,"open":1758,"high":1759,"low":1760,"close":954,"change":1761,"percent_change":808,"volume":1762,"transactions":9,"vwap":954},"2025-12-05",37.65,37.79,37.63,-0.22,10900,{"date":1764,"open":1765,"high":1766,"low":1765,"close":918,"change":1767,"percent_change":1768,"volume":1237,"transactions":9,"vwap":918},"2025-12-04",37.51,37.92,0.515,1.38,{"date":1770,"open":1771,"high":1693,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":880,"transactions":9,"vwap":1772},"2025-12-03",37.26,37.395,0.83,2.27,{"date":1776,"open":1777,"high":1771,"low":1191,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-02",37.24,36.565,-0.665,-1.79,21200,{"date":1783,"open":1760,"high":1760,"low":1784,"close":1785,"change":1786,"percent_change":1780,"volume":1787,"transactions":9,"vwap":1785},"2025-12-01",37.119,37.23,-0.68,35900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":918,"change":1793,"percent_change":870,"volume":943,"transactions":9,"vwap":918},"2025-11-28",37.82,37.99,37.655,0.298,{"date":1795,"open":1796,"high":1797,"low":1113,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-26",37.35,37.78,37.612,0.547,1.48,11700,{"date":1803,"open":1623,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":966,"transactions":9,"vwap":1804},"2025-11-25",37.064999,36.695,0.65,1.78,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":776,"transactions":9,"vwap":1811},"2025-11-24",35.56,36.415,1.457,4.17,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-21",33.32,35.28,34.958,1.194,3.54,5900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":674,"volume":880,"transactions":9,"vwap":1827},"2025-11-20",34.84,35.238,33.763,33.764,-0.623,{"date":1830,"open":1831,"high":1832,"low":1280,"close":1833,"change":1386,"percent_change":730,"volume":1015,"transactions":9,"vwap":1833},"2025-11-19",34.36,34.58,34.387,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":161,"volume":905,"transactions":9,"vwap":1839},"2025-11-18",33.99,34.357,33.97,34.061001,0.067,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":551,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-11-17",33.8,34.24,33.63,33.994,0.98,4000,{"date":1850,"open":1325,"high":1325,"low":1851,"close":1851,"change":1852,"percent_change":17,"volume":169,"transactions":9,"vwap":1851},"2025-11-14",33.664,0.338,{"date":1854,"open":1855,"high":1311,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1725,"transactions":9,"vwap":1856},"2025-11-13",34.058998,33.326,-1.515,-4.35,{"date":1860,"open":1861,"high":1862,"low":1488,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-12",34.91,35.0050011,34.841,0.186,0.54,16900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":17,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-11",33.98,34.71,33.925,34.655,3,6700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1237,"transactions":9,"vwap":1880},"2025-11-10",33.68,34.07,33.397,33.645,2.055,6.51,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1578,"percent_change":156,"volume":169,"transactions":9,"vwap":1887},"2025-11-07",31.152,31.67,31.59,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":841,"transactions":9,"vwap":1892},"2025-11-06",31.28,31.4,31.315,-0.125,-0.4,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-05",31.02,31.55,31.44,-0.352,-1.11,15400,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":951,"transactions":9,"vwap":1907},"2025-11-04",32.204,32.359,31.792,-0.497,-1.54,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1123,"volume":1229,"transactions":9,"vwap":1914},"2025-11-03",32.545,31.859,32.289,-0.581,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":832,"transactions":9,"vwap":1920},"2025-10-31",32.676,32.92,32.87,0.685,2.13,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1568,"volume":1143,"transactions":9,"vwap":1927},"2025-10-30",32.02,32.66,32.185,0.507,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1130,"volume":905,"transactions":9,"vwap":1933},"2025-10-29",31.71,32.069,31.678,0.126,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":943,"transactions":9,"vwap":1938},"2025-10-28",31.809,31.552,-0.192,-0.6,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-27",31.744,0.845,2.73,200,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":151,"volume":1308,"transactions":9,"vwap":1950},"2025-10-24",31.028,30.899,0.206,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1274,"volume":871,"transactions":9,"vwap":1956},"2025-10-23",30.696,30.69,30.693,-0.087,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":403,"percent_change":1735,"volume":1946,"transactions":9,"vwap":1960},"2025-10-22",30.78,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1116,"transactions":9,"vwap":1965},"2025-10-21",31.29,31.030001,31.14,-0.286,-0.91,{"date":1969,"open":1970,"high":1971,"low":1960,"close":1971,"change":1972,"percent_change":1973,"volume":1434,"transactions":9,"vwap":1971},"2025-10-20",30.9,31.426,0.754,2.46,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":1980,"volume":1245,"transactions":9,"vwap":1978},"2025-10-17",30.525,30.677,30.672,-0.121,-0.39,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1066,"volume":1245,"transactions":9,"vwap":1984},"2025-10-16",30.955,30.793,-0.024,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":1992,"volume":1245,"transactions":9,"vwap":1989},"2025-10-15",30.489,30.817,30.448,0.843,2.81,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":386,"volume":802,"transactions":9,"vwap":1997},"2025-10-14",29.545,30.106,29.974,0.175,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":444,"volume":1539,"transactions":9,"vwap":2003},"2025-10-13",29.88,29.9,29.799,0.355,{"date":2006,"open":2007,"high":2008,"low":20,"close":20,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":20},"2025-10-10",29.654,29.769,-0.981,-3.22,5700,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":846,"percent_change":100,"volume":1074,"transactions":9,"vwap":2015},"2025-10-09",30.39,30.425,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":913,"transactions":9,"vwap":2019},"2025-10-08",30.09,30.205,0.281,0.94,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2026,"change":972,"percent_change":186,"volume":943,"transactions":9,"vwap":2026},"2025-10-07",29.99,30.030001,29.924,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":1957,"percent_change":1411,"volume":888,"transactions":9,"vwap":2031},"2025-10-06",30.158,30.26,29.963,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2036,"change":2037,"percent_change":1460,"volume":2038,"transactions":9,"vwap":2036},"2025-10-03",29.92,30.17,30.049999,0.499,9300,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":2044,"percent_change":1591,"volume":2045,"transactions":9,"vwap":2043},"2025-10-02",29.314,29.6,29.551,0.049,2500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-01",29.483,29.71,29.43,29.502,-0.233,-0.78,19300,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1245,"transactions":9,"vwap":2058},"2025-09-30",29.65,29.735,0.285,0.97,{"date":2062,"open":2057,"high":2057,"low":2063,"close":2063,"change":2064,"percent_change":205,"volume":1074,"transactions":9,"vwap":2063},"2025-09-29",29.45,0.16,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":1627,"volume":2069,"transactions":9,"vwap":2067},"2025-09-26",29.29,0.506,100,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1915,"percent_change":2073,"volume":2069,"transactions":9,"vwap":2072},"2025-09-25",28.784,-1.98,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":601,"volume":2069,"transactions":9,"vwap":2077},"2025-09-24",29.425,29.365,0.043,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":1940,"volume":1022,"transactions":9,"vwap":2082},"2025-09-23",29.645,29.322,-0.177,{"date":2085,"open":2050,"high":2086,"low":2050,"close":2086,"change":2087,"percent_change":2088,"volume":847,"transactions":9,"vwap":2086},"2025-09-22",29.499,0.302,1.03,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":841,"transactions":9,"vwap":2093},"2025-09-19",29.73,29.13,29.197,-0.296,-1,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":871,"transactions":9,"vwap":2099},"2025-09-18",28.78,29.493,1.689,6.07,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1946,"transactions":9,"vwap":2105},"2025-09-17",27.85,27.804,0.134,0.48,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":1448,"percent_change":369,"volume":2069,"transactions":9,"vwap":2110},"2025-09-16",27.67,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1116,"transactions":9,"vwap":2115},"2025-09-15",27.72,27.746,27.679,-0.358,-1.28,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":2122,"percent_change":713,"volume":1074,"transactions":9,"vwap":2121},"2025-09-12",28.01,28.037001,-0.813,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1946,"transactions":9,"vwap":2126},"2025-09-11",28.91,28.85,-0.088,-0.3,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1350,"volume":1022,"transactions":9,"vwap":2133},"2025-09-10",29.3,28.76,28.938,-0.165,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":973,"transactions":9,"vwap":2139},"2025-09-09",28.795,29.17,29.103,0.073,0.25,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1079,"percent_change":1485,"volume":2069,"transactions":9,"vwap":2145},"2025-09-08",28.81,29.030001,{"date":2147,"open":2126,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-09-05",29.09,28.63,28.941,0.411,1.44,21600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":2160,"volume":1116,"transactions":9,"vwap":2157},"2025-09-04",27.995,28.53,27.979,0.508,1.81,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":135,"volume":1201,"transactions":9,"vwap":2164},"2025-09-03",28.011999,28.021999,27.89,-0.097,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":1434,"transactions":9,"vwap":2171},"2025-09-02",28.26,27.949,28.119,0.249,0.89,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":1980,"volume":1946,"transactions":9,"vwap":2177},"2025-08-29",27.95,27.87,-0.109,{"date":2180,"open":2158,"high":2158,"low":2158,"close":2158,"change":2181,"percent_change":551,"volume":2069,"transactions":9,"vwap":2158},"2025-08-28",0.092,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1579,"volume":1116,"transactions":9,"vwap":2186},"2025-08-27",27.9,27.8,27.887,0.212,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1116,"transactions":9,"vwap":2191},"2025-08-26",27.34,27.675,0.51,1.88,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":2069,"transactions":9,"vwap":2196},"2025-08-25",27.165,-0.51,-1.84,{"date":2200,"open":2104,"high":2104,"low":2191,"close":2191,"change":2201,"percent_change":2202,"volume":1067,"transactions":9,"vwap":2191},"2025-08-22",0.443,1.63,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":581,"volume":1946,"transactions":9,"vwap":2206},"2025-08-21",27.049,27.232,0.211,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":2069,"transactions":9,"vwap":2210},"2025-08-20",27.021,0.248,0.93,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1372,"volume":2220,"transactions":9,"vwap":2218},"2025-08-19",26.81,26.82,26.75,26.773,-0.422,10500,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":2069,"transactions":9,"vwap":2224},"2025-08-18",27.27,27.195,-0.074,-0.27,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2231,"change":1416,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-15",27.22,27.32,27.269,0.57,9800,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":2237,"percent_change":601,"volume":2069,"transactions":9,"vwap":2236},"2025-08-14",27.115,0.04,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":942,"volume":847,"transactions":9,"vwap":2242},"2025-08-13",27.11,27.139,27.075001,0.732,{"date":2245,"open":2246,"high":2191,"low":2246,"close":2247,"change":2248,"percent_change":2193,"volume":905,"transactions":9,"vwap":2247},"2025-08-12",24.75,26.343,0.485,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2253,"change":2254,"percent_change":2255,"volume":169,"transactions":9,"vwap":2253},"2025-08-11",25.615,25.89,25.858,0.583,2.31,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2260,"change":1793,"percent_change":919,"volume":2261,"transactions":9,"vwap":2260},"2025-08-08",25.31,25.32,25.275,23300,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":2267,"percent_change":378,"volume":1245,"transactions":9,"vwap":2265},"2025-08-07",24.781,24.977,24.718,0.097,{"date":2269,"open":2270,"high":2270,"low":2270,"close":2270,"change":2271,"percent_change":1620,"volume":2069,"transactions":9,"vwap":2270},"2025-08-06",24.88,-0.236,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":784,"volume":2069,"transactions":9,"vwap":2274},"2025-08-05",25.116,0.132,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":1774,"volume":2069,"transactions":9,"vwap":2278},"2025-08-04",24.984,0.555,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":2069,"transactions":9,"vwap":2282},"2025-08-01",24.429,0.205,0.85,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":1946,"transactions":9,"vwap":2288},"2025-07-31",24.33,24.224,-0.064,-0.26,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":1180,"volume":2069,"transactions":9,"vwap":2293},"2025-07-30",24.288,0.063,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2069,"transactions":9,"vwap":2297},"2025-07-29",24.225,-0.153,-0.63,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":1967,"volume":1539,"transactions":9,"vwap":2303},"2025-07-28",24.64,24.378,-0.225,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1350,"volume":2311,"transactions":9,"vwap":2309},"2025-07-25",24.72,24.81,24.603,-0.142,16600,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":2069,"transactions":9,"vwap":2315},"2025-07-24",25.0049992,24.745,-0.437,-1.74,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2069,"transactions":9,"vwap":2321},"2025-07-23",25.11,25.182,0.424,1.71,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":2069,"transactions":9,"vwap":2326},"2025-07-22",24.758,0.124,0.5,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2332,"change":2333,"percent_change":2334,"volume":1373,"transactions":9,"vwap":2332},"2025-07-21",24.97,24.634,-0.351,-1.4,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":1894,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-07-18",25.059999,24.985,-1.58,10100,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2344,"change":2345,"percent_change":100,"volume":1946,"transactions":9,"vwap":2344},"2025-07-17",25.29,25.385,0.185,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":1591,"percent_change":2351,"volume":802,"transactions":9,"vwap":2349},"2025-07-16",25.16,25.2,25.15,0.68,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":943,"transactions":9,"vwap":2356},"2025-07-15",25.13,24.99,25.030001,-0.46,-1.8,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1373,"transactions":9,"vwap":2362},"2025-07-14",25.43,25.49,0.407,1.62,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":2370,"percent_change":2371,"volume":2220,"transactions":9,"vwap":2369},"2025-07-11",25.28,25.35,25.083,-0.554,-2.16,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2069,"transactions":9,"vwap":2375},"2025-07-10",25.7,25.637,-0.336,-1.29,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2381,"percent_change":2382,"volume":2069,"transactions":9,"vwap":2380},"2025-07-09",25.973,0.914,3.65,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":980,"volume":802,"transactions":9,"vwap":2386},"2025-07-08",25.105,25.059,0.229,{"date":2389,"open":2390,"high":2390,"low":2390,"close":2390,"change":2391,"percent_change":1590,"volume":2069,"transactions":9,"vwap":2390},"2025-07-07",24.83,0.016,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":1544,"percent_change":115,"volume":2069,"transactions":9,"vwap":2394},"2025-07-03",24.814,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":2400,"volume":1074,"transactions":9,"vwap":2398},"2025-07-02",24.675,24.659,0.313,1.29,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":1901,"volume":2406,"transactions":9,"vwap":2404},"2025-07-01",24.61,24.346,-0.273,25000,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":1433,"volume":1201,"transactions":9,"vwap":2410},"2025-06-30",24.783,24.619,-0.051,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":1612,"percent_change":2416,"volume":1245,"transactions":9,"vwap":2415},"2025-06-27",24.765,24.67,-0.61,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":2422,"percent_change":205,"volume":841,"transactions":9,"vwap":2420},"2025-06-26",24.7,24.822,24.54,0.135,{"date":2424,"open":2425,"high":2425,"low":2425,"close":2425,"change":2426,"percent_change":2427,"volume":2069,"transactions":9,"vwap":2425},"2025-06-25",24.687,-0.106,-0.43,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":2432,"percent_change":2433,"volume":1434,"transactions":9,"vwap":2431},"2025-06-24",24.8,24.793,0.488,2.01,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":2438,"percent_change":1530,"volume":1946,"transactions":9,"vwap":2437},"2025-06-23",24.22,24.305,0.113,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":1116,"transactions":9,"vwap":2442},"2025-06-20",24.049999,24.192,0.047,0.19,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":1235,"percent_change":2450,"volume":959,"transactions":9,"vwap":2449},"2025-06-18",24.19,24.11,24.145,0.03,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2455,"percent_change":2317,"volume":802,"transactions":9,"vwap":2454},"2025-06-17",24.96,24.137,-0.427,{"date":2457,"open":2458,"high":2459,"low":2458,"close":2460,"change":2461,"percent_change":1149,"volume":832,"transactions":9,"vwap":2460},"2025-06-16",24.49,24.6,24.564,0.094,{"date":2463,"open":2464,"high":2464,"low":2464,"close":2464,"change":2465,"percent_change":2466,"volume":2069,"transactions":9,"vwap":2464},"2025-06-13",24.47,-0.23,-0.93,{"date":2468,"open":2469,"high":2419,"low":2469,"close":2419,"change":2470,"percent_change":1591,"volume":1245,"transactions":9,"vwap":2419},"2025-06-12",24.51,0.041,{"date":2472,"open":2473,"high":2474,"low":2398,"close":2398,"change":2094,"percent_change":2475,"volume":841,"transactions":9,"vwap":2398},"2025-06-11",25.02,25.14,-1.19,{"date":2477,"open":2478,"high":2320,"low":2479,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-06-10",25,24.955,0.448,1.83,11800,{"date":2484,"open":2485,"high":2485,"low":2485,"close":2485,"change":1058,"percent_change":1485,"volume":2069,"transactions":9,"vwap":2485},"2025-06-09",24.507,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":1201,"transactions":9,"vwap":2489},"2025-06-06",24.322,24.432,0.403,1.68,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2495,"change":2496,"percent_change":2444,"volume":2069,"transactions":9,"vwap":2495},"2025-06-05",23.87,24.028999,0.046,{"date":2498,"open":2499,"high":2499,"low":2499,"close":2499,"change":2500,"percent_change":601,"volume":2069,"transactions":9,"vwap":2499},"2025-06-04",23.983,0.037,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2504,"change":2505,"percent_change":854,"volume":1074,"transactions":9,"vwap":2504},"2025-06-03",23.9,23.946,0.49,{"date":2507,"open":2508,"high":2508,"low":2508,"close":2508,"change":2509,"percent_change":2255,"volume":2069,"transactions":9,"vwap":2508},"2025-06-02",23.456,0.529,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":2514,"percent_change":2064,"volume":2069,"transactions":9,"vwap":2513},"2025-05-30",22.888,22.927,0.036,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":2519,"percent_change":1568,"volume":2520,"transactions":9,"vwap":2518},"2025-05-29",22.745,22.891,0.361,6600,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2524,"change":2525,"percent_change":1673,"volume":1116,"transactions":9,"vwap":2524},"2025-05-28",22.725,22.53,-0.235,{"date":2527,"open":2528,"high":2528,"low":2528,"close":2528,"change":1243,"percent_change":1274,"volume":2069,"transactions":9,"vwap":2528},"2025-05-27",22.765,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2532,"change":2533,"percent_change":1149,"volume":1245,"transactions":9,"vwap":2532},"2025-05-23",22.66,22.83,0.087,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":2298,"percent_change":2538,"volume":1022,"transactions":9,"vwap":2537},"2025-05-22",22.72,22.743,-0.67,{"date":2540,"open":2541,"high":2541,"low":2541,"close":2541,"change":2542,"percent_change":2543,"volume":2069,"transactions":9,"vwap":2541},"2025-05-21",22.896,-0.606,-2.58,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-05-20",23.46,23.502,0.451,1.96,8600,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2554,"change":2556,"percent_change":394,"volume":1074,"transactions":9,"vwap":2554},"2025-05-19",22.89,23.051001,22.85,-0.046,{"date":2558,"open":2559,"high":2559,"low":2559,"close":2559,"change":2438,"percent_change":2505,"volume":1074,"transactions":9,"vwap":2559},"2025-05-16",23.097,{"date":2561,"open":2555,"high":2562,"low":2555,"close":2562,"change":2563,"percent_change":1149,"volume":169,"transactions":9,"vwap":2562},"2025-05-15",22.984,0.086,{"date":2565,"open":2566,"high":2566,"low":2566,"close":2566,"change":1404,"percent_change":1470,"volume":2069,"transactions":9,"vwap":2566},"2025-05-14",22.898,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2570,"change":2571,"percent_change":2572,"volume":1434,"transactions":9,"vwap":2570},"2025-05-13",23.11,23.093,-0.298,-1.27,{"date":2574,"open":2575,"high":2575,"low":2575,"close":2575,"change":2576,"percent_change":2577,"volume":1946,"transactions":9,"vwap":2575},"2025-05-12",23.391,0.71,3.13,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2581,"change":2582,"percent_change":1274,"volume":847,"transactions":9,"vwap":2581},"2025-05-09",23.14,22.681,-0.063,{"date":2584,"open":2585,"high":2585,"low":2586,"close":2586,"change":1086,"percent_change":2587,"volume":1074,"transactions":9,"vwap":2586},"2025-05-08",22.96,22.744,1.34,{"date":2589,"open":2590,"high":2591,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":841,"transactions":9,"vwap":2591},"2025-05-07",22.325,22.444,0.258,1.16,{"date":2595,"open":2553,"high":2553,"low":2596,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-05-06",22.186,-1.097,-4.71,8200,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2603,"change":2604,"percent_change":313,"volume":1074,"transactions":9,"vwap":2603},"2025-05-05",23.47,23.283,-0.267,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":293,"volume":1094,"transactions":9,"vwap":2610},"2025-05-02",23.54,23.73,23.53,23.55,0.365,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":1552,"percent_change":105,"volume":802,"transactions":9,"vwap":2616},"2025-05-01",23.17,23.231,23.185,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":846,"percent_change":730,"volume":802,"transactions":9,"vwap":2621},"2025-04-30",23.2,22.905,23.02,{"date":2623,"open":2624,"high":2624,"low":2625,"close":2625,"change":2626,"percent_change":245,"volume":1434,"transactions":9,"vwap":2625},"2025-04-29",22.865,22.8,0.184,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2630,"change":2632,"percent_change":581,"volume":2633,"transactions":9,"vwap":2630},"2025-04-28",22.37,22.616,22.36,0.174,5500,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":1235,"percent_change":2237,"volume":1074,"transactions":9,"vwap":2637},"2025-04-25",22.33,22.442,{"date":2639,"open":2640,"high":2640,"low":2640,"close":2640,"change":2432,"percent_change":2641,"volume":2069,"transactions":9,"vwap":2640},"2025-04-24",22.434,2.22,{"date":175,"open":171,"high":171,"low":171,"close":171,"change":1511,"percent_change":1511,"volume":1946,"transactions":9,"vwap":171}]