[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTS":3,"homepage-market-summary":35,"stock-historical-CTS":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CTS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CTS Corporation","NYSE",null,"PRINTED CIRCUIT BOARDS","CTS Corp operates in the electronics industry. The company is a manufacturer of Sensors, Electronic components, and Actuators. It designs, manufactures, and sells a broad line of sensors, electronic components, and actuators mainly to original equipment manufacturers (OEMs) for the aerospace and defense, industrial, information technology, medical, telecommunications, and transportation markets. Geographically, it derives a majority of its revenue from the United States and also has a presence in China, Singapore, the Czech Republic, Taiwan, Denmark, and other countries.","3,492","Lisle, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.2597,0.16,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},61.6,61,63.1,60.785,59.81,1.79,2.99,236047.425343,7228,61.7823,69.55,36.029999,233751.278298552,76.3,9806,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},219158,79992519.574638,61.89,"2025-04-22",[186,187,197,208,218,229,240,251,261,272,282,293,303,313,324,334,345,354,365,374,384,395,405,416,426,435,443,452,461,471,481,490,498,508,518,528,538,549,559,570,581,590,601,612,623,633,644,655,666,677,687,698,707,716,726,732,741,748,757,765,772,778,786,792,799,807,814,823,831,838,844,853,862,869,878,886,895,902,911,919,927,936,945,953,961,968,976,985,993,1000,1006,1013,1021,1026,1035,1042,1051,1059,1068,1075,1082,1088,1092,1099,1106,1114,1119,1125,1133,1138,1145,1152,1159,1165,1172,1181,1190,1198,1206,1215,1223,1230,1238,1245,1252,1259,1267,1274,1281,1287,1295,1301,1310,1318,1325,1333,1342,1350,1358,1365,1372,1380,1388,1396,1402,1410,1418,1426,1435,1441,1447,1455,1461,1468,1474,1482,1486,1493,1500,1507,1512,1519,1528,1536,1544,1550,1559,1567,1574,1581,1588,1596,1605,1613,1620,1629,1635,1642,1650,1658,1665,1672,1678,1685,1693,1700,1707,1715,1722,1729,1738,1745,1753,1760,1768,1774,1780,1785,1792,1800,1808,1815,1822,1828,1835,1844,1851,1856,1864,1871,1878,1886,1892,1899,1907,1915,1922,1931,1936,1944,1951,1957,1964,1971,1978,1984,1990,1998,2004,2011,2018,2025,2031,2038,2045,2051,2057,2063,2069,2077,2083,2091,2098,2106,2112,2119,2126,2133,2141,2149,2155,2161,2166,2174,2179,2185,2192,2200,2207,2212,2217,2224,2229,2235,2242,2246,2251,2257,2261,2266,2272,2277,2282,2288,2296,2301,2307,2311,2315,2321,2327,2333,2338,2342,2350,2355,2360,2366,2371,2378,2387,2393,2398,2404,2409,2415,2421,2426,2432,2438,2443,2448,2454,2461,2468,2474,2479,2483,2486,2491,2496,2502,2508,2514,2522,2528,2533,2539,2546,2551,2556,2562,2568,2573,2579,2583,2588,2592,2597,2601,2605,2609,2615,2621,2627,2630,2634,2638,2643,2649,2653,2660,2665,2669,2675,2679,2682,2687,2690,2694,2700,2705,2709,2715,2722,2729,2734,2740,2747,2755,2760,2765,2770,2778,2783],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",58.74,60.235,58.21,1.12,1.91,197799.591031,5806,59.6588,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",59.4,59.51,58.525,58.69,-0.49,-0.83,179245.434603,3762,58.8333,{"date":209,"open":200,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",59.76,58.975,59.18,-0.15,-0.25,169550.939409,5226,59.2114,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",59.8,60.675,58.45,59.33,-0.27,-0.45,222834.008696,6878,59.297,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",60.03,60.885,59.39,59.6,0.02,0.03,242645.244698,5043,59.9512,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",58.53,60.09,57.895,59.58,0.34,0.57,226034.457544,5817,59.3935,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":58,"volume":258,"transactions":259,"vwap":260},"2026-09-23",58.7,59.36,58.19,59.24,0.29,173404.054765,5701,59.0806,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",59.15,60,58.71,58.95,0.28,0.48,224852.78989,6145,59.1371,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",59.17,57.9,58.67,0.37,0.63,211668.544093,6958,58.4827,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",57.65,58.44,56.58,58.3,0.76,1.32,778752.97666,5926,58.1595,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",58.18,57.48,57.54,0.65,1.14,292119.004794,6289,57.6445,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":112,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",57.57,57.98,56.57,56.89,0.11,154960.82999,5645,57.1943,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",57.08,57.395,56.39,56.83,-0.19,-0.33,214280.87058,6595,56.7533,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":204,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",56.5,57.37,55.95,57.02,-1.43,317743.510017,7755,56.9358,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",57.22,58.25,56.06,57.85,1.55,2.75,164686.070339,5825,57.7521,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":17,"percent_change":257,"volume":351,"transactions":352,"vwap":353},"2026-09-10",56.23,56.59,55.035,56.3,165639.23431,5210,56.1672,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",56.16,57.0164,55.81,56.14,-0.59,-1.04,159840.260148,5730,56.1933,{"date":366,"open":367,"high":368,"low":328,"close":369,"change":225,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",57.31,57.6,56.73,-0.79,142173.773874,6139,56.9234,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":122,"volume":381,"transactions":382,"vwap":383},"2026-09-04",56.66,57.67,56.51,57.18,0.64,120543.330564,4681,56.9224,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",56.88,57.315,55.59,56.54,-0.47,-0.82,204114.674475,5618,56.508,{"date":396,"open":397,"high":398,"low":317,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",56.75,58.03,57.01,0.77,1.37,208387.397185,5936,57.3046,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",56.29,56.495,55.26,56.24,-0.23,-0.41,189961.079311,6368,56.101,{"date":417,"open":418,"high":419,"low":338,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",56.69,56.84,56.47,-0.1,-0.18,111533.283437,3861,56.3862,{"date":427,"open":428,"high":428,"low":429,"close":307,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",57.92,56.41,-1.1,-1.91,115448.751564,6654,56.7486,{"date":436,"open":437,"high":438,"low":439,"close":377,"change":298,"percent_change":299,"volume":440,"transactions":441,"vwap":442},"2026-08-27",57.26,57.84,56.53,159209.459043,10983,57.5518,{"date":444,"open":445,"high":297,"low":446,"close":329,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",56.97,56.52,0.33,0.58,146734.381665,4772,56.963,{"date":453,"open":454,"high":455,"low":456,"close":418,"change":457,"percent_change":51,"volume":458,"transactions":459,"vwap":460},"2026-08-25",57.24,57.9567,55.9851,0.56,99824.678429,3512,56.6095,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",57.41,55.92,56.13,-1.61,-2.79,99014.910838,4345,56.2085,{"date":472,"open":295,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",58.42,57.11,57.74,-0.04,-0.07,249501.377985,5935,57.7786,{"date":482,"open":336,"high":483,"low":484,"close":485,"change":411,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",58.01,57.12,57.78,-0.4,165336.057775,5717,57.602,{"date":491,"open":492,"high":492,"low":428,"close":483,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",60.55,-1.96,-3.27,186742.586861,5046,58.4173,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",62.37,59.91,59.97,-3.4,-5.37,139197.434373,5818,60.2514,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":421,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",63.45,63.99,62.903,63.37,-0.16,106951.157698,5178,63.4488,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":72,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",62.48,64.23,62.4,63.47,1.44,161645.525912,5358,63.2863,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",64.25,62.12,62.57,-1.05,-1.65,136866.053193,5241,62.806,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",65.3,65.455,63.27,63.62,-0.52,-0.81,170855.720405,5655,63.7358,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":390,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",65.37,66.85,63.83,64.14,-0.73,132668.103918,5254,64.521,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",66.26,66.89,64.51,64.61,-1.62,-2.45,142350.753743,5849,65.2561,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",66.82,67.99,65.64,66.23,-0.03,-0.05,139258.938956,5345,66.3477,{"date":582,"open":583,"high":584,"low":585,"close":561,"change":544,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",66.51,67.97,65.93,-0.78,184758.237283,6512,66.6649,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",66.77,67.67,66.55,66.78,-0.48,-0.71,262663.918159,7746,66.9906,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",66.21,67.93,66.15,67.26,2.03,3.11,227103.046885,6930,67.3229,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",64.12,65.8,63.72,65.23,1.11,1.73,175183.220793,6932,64.9571,{"date":624,"open":625,"high":626,"low":627,"close":614,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",63.95,64.83,62.01,1.42,2.26,221706.982988,6656,64.0011,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",63.46,64.07,61.56,62.7,1.17,1.9,324670.209021,8515,62.5208,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",65.04,65.7125,61.2,61.53,-3.29,-5.08,500211.567073,11086,62.4967,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",62.67,66.2,61.87,64.82,4.41,7.3,464077.442618,10840,64.6473,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",60.3,60.87,58.56,60.41,0.42,0.7,210172.898117,6624,59.8172,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",61.39,59.82,59.99,-0.93,-1.53,167621.246878,5527,60.2655,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-23",59.16,60.97,58.58,60.92,0.79,1.31,154388.51698,5695,60.4281,{"date":699,"open":700,"high":700,"low":243,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-22",61.36,60.13,-1.18,-1.92,154730.379196,4554,60.4397,{"date":708,"open":701,"high":709,"low":264,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",61.7,61.31,2.11,3.56,186940.272518,5724,61.25,{"date":717,"open":264,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",60.405,58.78,59.2,-0.2,-0.34,149466.958015,4665,59.2618,{"date":727,"open":475,"high":24,"low":728,"close":199,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":199},"2026-07-17",57,-0.08,-0.13,205000,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-16",58.6,59.89,58.37,59.48,0.09,0.15,188900,{"date":742,"open":743,"high":744,"low":745,"close":233,"change":746,"percent_change":430,"volume":747,"transactions":9,"vwap":233},"2026-07-15",60.61,60.7,58.85,-0.66,142600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",60.0099983,60.32,58.73,60.049999,0.98,1.66,175800,{"date":758,"open":737,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",60.31,58.72,59.07,-1.07,-1.78,324400,{"date":766,"open":668,"high":767,"low":768,"close":769,"change":391,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-10",61.21,59.95,60.14,-1.35,190900,{"date":773,"open":753,"high":774,"low":753,"close":775,"change":640,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-09",61.49,60.96,3.22,296900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":213,"volume":785,"transactions":9,"vwap":783},"2026-07-08",58.49,59.29,58.09,59.060001,-0.09,223600,{"date":787,"open":788,"high":788,"low":445,"close":263,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":263},"2026-07-07",59.96,-1.19,-1.97,367500,{"date":793,"open":794,"high":795,"low":264,"close":796,"change":514,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",60.72,62,60.34,-0.26,269300,{"date":800,"open":801,"high":802,"low":788,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",63.19,64.24,60.5,-3.33,-5.22,483000,{"date":808,"open":809,"high":809,"low":810,"close":553,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":553},"2026-07-01",64.47,61.86,-1.36,-2.09,282700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-30",64.93,66.029999,64.55,65.19,0.62,0.96,253500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":746,"volume":830,"transactions":9,"vwap":828},"2026-06-29",64.99,65,62.9,64.57,-0.43,320900,{"date":832,"open":833,"high":833,"low":834,"close":826,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":826},"2026-06-26",65.55,61.64,-1.82,-2.72,1256800,{"date":839,"open":840,"high":30,"low":841,"close":572,"change":319,"percent_change":842,"volume":843,"transactions":9,"vwap":572},"2026-06-25",67.87,66.7,-0.28,335000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",65.62,67.27,65.5,67.010002,1.16,1.76,451100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",66.81,67.15,65.59,65.85,-2.46,-3.6,514600,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":694,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",67.32,68.31,65.72,1.96,551100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",66.43,67.51,66,67,2.28,3.52,620500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":729,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-17",65.47,66.36,64.27,64.72,-0.12,375700,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",67.41,68.050003,64.73,64.8,-1.83,-2.75,311200,{"date":896,"open":897,"high":898,"low":858,"close":899,"change":900,"percent_change":288,"volume":901,"transactions":9,"vwap":899},"2026-06-15",67.43,67.52,66.63,0.5,333100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-12",68.38,68.59,66.019997,66.13,-1.75,-2.58,441100,{"date":912,"open":858,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",68,64.79,67.88,3.07,4.74,403300,{"date":920,"open":921,"high":922,"low":883,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",65.6,67.5,64.81,-1.46,-2.2,330900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-09",66.35,67.82,63.78,66.27,1.06,1.63,356800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-08",63.88,65.29,63,65.21,2.36,3.75,208300,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-05",65.92,62.02,62.85,-3.43,-5.18,241800,{"date":954,"open":881,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-04",66.99,65.26,66.28,-0.76,-1.13,148900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":147,"percent_change":268,"volume":967,"transactions":9,"vwap":966},"2026-06-03",66.68,67.31,66.089996,67.040001,240800,{"date":969,"open":970,"high":955,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",64.43,64.059998,66.72,2.83,4.43,314300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",63.22,64.59,61.75,63.89,-0.32,-0.5,302100,{"date":986,"open":987,"high":988,"low":510,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",65.13,65.71,64.21,-0.58,-0.9,271900,{"date":994,"open":995,"high":996,"low":997,"close":914,"change":320,"percent_change":998,"volume":999,"transactions":9,"vwap":914},"2026-05-28",64.5,65.34,63.5,-0.51,423000,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":730,"percent_change":721,"volume":1005,"transactions":9,"vwap":1004},"2026-05-27",65.99,64.4,65.12,261300,{"date":1007,"open":1008,"high":996,"low":997,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",64.69,65.25,2.93,4.7,336200,{"date":1014,"open":1015,"high":1016,"low":803,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",60.63,62.45,62.32,2.41,4.02,258200,{"date":1022,"open":760,"high":264,"low":1023,"close":501,"change":900,"percent_change":1024,"volume":1025,"transactions":9,"vwap":501},"2026-05-21",58.0099983,0.84,175500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",57.52,59.49,57.39,59.41,2.34,4.1,177700,{"date":1036,"open":465,"high":305,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",55.57,57.07,0.13,0.23,291900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-18",58.51,59.11,56.25,56.94,-1.38,-2.37,286600,{"date":1052,"open":701,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",61.060001,58.31,58.32,-2.97,-4.85,269900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-14",59.98,61.77,59.74,61.29,1.81,3.04,306800,{"date":1069,"open":1070,"high":264,"low":1071,"close":737,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":737},"2026-05-13",59.38,58.48,0.82,1.4,233700,{"date":1076,"open":700,"high":1077,"low":782,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",61.48,58.66,-2.83,-4.6,360300,{"date":1083,"open":1084,"high":1085,"low":1086,"close":774,"change":797,"percent_change":1087,"volume":791,"transactions":9,"vwap":774},"2026-05-11",61.95,61.99,60.64,-0.42,{"date":1089,"open":668,"high":948,"low":264,"close":980,"change":640,"percent_change":1090,"volume":1091,"transactions":9,"vwap":980},"2026-05-08",3.17,362500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":213,"percent_change":214,"volume":1098,"transactions":9,"vwap":1097},"2026-05-07",60.19,60.82,59,59.85,479600,{"date":1100,"open":1101,"high":753,"low":1102,"close":264,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":264},"2026-05-06",59.25,58.14,1.93,3.32,400100,{"date":1107,"open":1108,"high":1078,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",56.93,56.9,58.07,1.54,2.72,266500,{"date":1115,"open":1047,"high":1116,"low":1117,"close":439,"change":390,"percent_change":391,"volume":1118,"transactions":9,"vwap":439},"2026-05-04",57.09,55.6,197900,{"date":1120,"open":1121,"high":1122,"low":1123,"close":728,"change":421,"percent_change":422,"volume":1124,"transactions":9,"vwap":728},"2026-05-01",58.02,58.4,55.13,264900,{"date":1126,"open":1127,"high":454,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",55.07,54.58,57.099998,2.67,4.91,410600,{"date":1134,"open":728,"high":1023,"low":1135,"close":1136,"change":17,"percent_change":257,"volume":1137,"transactions":9,"vwap":1136},"2026-04-29",54.11,54.43,503600,{"date":1139,"open":464,"high":328,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",54.13,54.27,-1.71,-3.05,202800,{"date":1146,"open":1147,"high":305,"low":1148,"close":1149,"change":370,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-27",57.0099983,55.78,55.98,-1.39,162900,{"date":1153,"open":1154,"high":329,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1058,"transactions":9,"vwap":1156},"2026-04-24",55.85,55.029999,56.77,1.24,2.23,{"date":1160,"open":1128,"high":1161,"low":1128,"close":1162,"change":65,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",56.19,55.53,2.19,153000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":586,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-22",56.080002,53.92,54.34,-1.42,186800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",55.0099983,56.33,54.5,55.12,0.3,0.55,203200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-20",55.18,55.87,54.4,54.82,-0.31,-0.56,168500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1123,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1123},"2026-04-17",55.69,56.91,54.77,0.54,0.99,221600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":738,"volume":1205,"transactions":9,"vwap":1203},"2026-04-16",54.37,55.66,54.02,54.59,0.05,162600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-15",55.14,55.25,54.099998,54.54,-1.02,-1.84,170300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":117,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",56.07,56.4,54.97,55.56,-0.02,166700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1037,"change":278,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1037},"2026-04-13",54.67,55.75,54.17,1.15,182100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":340,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-10",54.26,55.16,54,54.94,2.9,199800,{"date":1239,"open":1240,"high":1235,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-09",51.02,53.39,2.24,4.38,519700,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1025,"transactions":9,"vwap":1249},"2026-04-08",50.78,52.21,51.15,1.69,3.42,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":933,"percent_change":1163,"volume":1258,"transactions":9,"vwap":1257},"2026-04-07",48.13,49.58,48.040001,49.46,143300,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":112,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",48.34,48.93,47.7,48.4,0.12,91800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1261,"change":421,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1261},"2026-04-02",47.28,48.82,47.15,-0.21,119000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":628,"volume":1280,"transactions":9,"vwap":1278},"2026-04-01",48.2,49.15,48.44,0.68,124900,{"date":1282,"open":1283,"high":1254,"low":1283,"close":1284,"change":192,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-31",46.24,47.76,2.4,128900,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",48.41,46.4,46.64,-1.2,-2.51,137200,{"date":1296,"open":1297,"high":1289,"low":1263,"close":1298,"change":391,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-27",47.94,47.84,-1.69,86000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",49.37,50.11,48.53,48.66,-1.68,-3.34,109200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1178,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-25",50.77,50.79,49.95,50.34,0.6,134000,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1073,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-24",47.97,50.19,50.040001,2.88,231400,{"date":1326,"open":1327,"high":1328,"low":1297,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",48.029999,48.97,48.64,2.47,5.35,176800,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",47.040001,47.3,45.81,46.17,-1.03,-2.18,403000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":247,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",45.88,47.37,45.5,47.2,1.22,255000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":147,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",46.14,47.47,46.080002,46.63,0.69,210800,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1178,"percent_change":298,"volume":1364,"transactions":9,"vwap":1363},"2026-03-17",46.22,46.96,45.71,46.31,201100,{"date":1366,"open":1367,"high":1368,"low":1344,"close":1369,"change":1370,"percent_change":268,"volume":1371,"transactions":9,"vwap":1369},"2026-03-16",46.58,47.32,46.0099983,0.22,128100,{"date":1373,"open":1374,"high":1256,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-13",47.34,45.54,45.79,-0.99,-2.12,263200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":924,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-12",47.39,47.69,46.44,46.78,-3.03,276000,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1039,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-11",47.82,48.8,47.29,48.24,0.27,169600,{"date":1397,"open":1353,"high":1398,"low":1368,"close":1399,"change":278,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-10",49.2,48.11,1.33,280700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1087,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",46.7,47.75,45.99,47.48,-0.88,388300,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":650,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-06",49.78,50.18,47.74,47.9,-6.43,256400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1170,"volume":1425,"transactions":9,"vwap":1423},"2026-03-05",51.39,52.29,50.35,51.19,-0.74,253900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-04",51.81,52.5,50.87,51.93,0.72,1.41,149000,{"date":1436,"open":1422,"high":1437,"low":1438,"close":1439,"change":1424,"percent_change":1170,"volume":1440,"transactions":9,"vwap":1439},"2026-03-03",51.3,49.25,51.21,244300,{"date":1442,"open":1443,"high":1444,"low":1420,"close":1445,"change":597,"percent_change":770,"volume":1446,"transactions":9,"vwap":1445},"2026-03-02",51.72,52.72,51.95,355500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":770,"volume":1454,"transactions":9,"vwap":1452},"2026-02-27",52.7,52.76,51.73,52.66,-0.72,232400,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":17,"percent_change":1178,"volume":1460,"transactions":9,"vwap":1459},"2026-02-26",53.57,52.35,53.38,232300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":267,"percent_change":1467,"volume":1395,"transactions":9,"vwap":1466},"2026-02-25",53.3,53.51,52.099998,53.22,0.53,{"date":1469,"open":1450,"high":1470,"low":1471,"close":1472,"change":43,"percent_change":1073,"volume":1473,"transactions":9,"vwap":1472},"2026-02-24",53.77,52.36,52.94,228300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1248,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1248},"2026-02-23",53.75,53.98,51.62,-1.54,-2.87,248300,{"date":1483,"open":1484,"high":1136,"low":1484,"close":1476,"change":157,"percent_change":142,"volume":1485,"transactions":9,"vwap":1476},"2026-02-20",53.35,260000,{"date":1487,"open":1488,"high":1227,"low":1489,"close":1490,"change":991,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-19",54.080002,52.78,53.4,-1.66,333900,{"date":1494,"open":388,"high":326,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-18",54.25,54.3,-1.7,-3.04,226400,{"date":1501,"open":1502,"high":463,"low":1503,"close":1504,"change":924,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-17",57.049999,55.79,56,-2.54,198300,{"date":1508,"open":1038,"high":287,"low":439,"close":1509,"change":1195,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-13",57.46,0.95,145000,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":411,"percent_change":486,"volume":1518,"transactions":9,"vwap":1517},"2026-02-12",57.8,58.68,55.83,56.92,229200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-11",57.63,57.95,55.22,57.15,-0.14,-0.24,229700,{"date":1529,"open":745,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-10",59.66,57.19,57.29,1.71,3.08,306200,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":721,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",55.72,56.15,55.049999,55.58,-0.36,245200,{"date":1545,"open":1546,"high":1547,"low":1194,"close":1148,"change":1548,"percent_change":1010,"volume":1549,"transactions":9,"vwap":1148},"2026-02-06",54.86,56.09,1.59,191500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-05",53.78,54.41,53.099998,54.19,0.36,0.67,181200,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1179,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-04",53.46,55.35,53,53.83,1.03,183300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":17,"percent_change":1178,"volume":1573,"transactions":9,"vwap":1572},"2026-02-03",53.26,54.23,52.6,53.28,172300,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1533,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-02",51.24,53.54,53.12,3.33,193400,{"date":1582,"open":1583,"high":1248,"low":1584,"close":1585,"change":1586,"percent_change":430,"volume":1587,"transactions":9,"vwap":1585},"2026-01-30",51.43,50.8,51.41,-0.57,198000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1111,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-01-29",50.54,52.060001,50.09,51.98,3.05,139800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-28",51.17,51.77,50.02,50.44,-0.63,-1.23,271200,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1608},"2026-01-27",50.33,51.07,49.98,0.89,1.77,135200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1413,"change":1618,"percent_change":72,"volume":1619,"transactions":9,"vwap":1413},"2026-01-26",49.71,50.5,49.26,0.45,175300,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-23",50.69,50.9,49.32,49.73,-1.34,-2.62,207700,{"date":1630,"open":1631,"high":1632,"low":1304,"close":1608,"change":1228,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1608},"2026-01-22",50.62,51.27,2.3,347000,{"date":1636,"open":1327,"high":1637,"low":1263,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-21",50,49.92,2.35,4.94,197500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":330,"volume":1649,"transactions":9,"vwap":1647},"2026-01-20",47.23,48.29,46.9,47.57,-0.69,154400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1525,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-16",48.31,48.5,47.79,48.26,-0.29,130400,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1264,"change":1433,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1264},"2026-01-15",47.41,49.14,47.4,3,150100,{"date":1666,"open":1667,"high":1374,"low":1668,"close":1669,"change":1670,"percent_change":739,"volume":1671,"transactions":9,"vwap":1669},"2026-01-14",46.87,46.28,46.99,0.07,136000,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1467,"percent_change":299,"volume":1677,"transactions":9,"vwap":1676},"2026-01-13",46.3,47.25,46.92,89300,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":246,"percent_change":164,"volume":1684,"transactions":9,"vwap":1683},"2026-01-12",45.72,46.68,45.47,46.39,117600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":277,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-09",45.56,46.07,45.23,46.049999,0.81,145800,{"date":1694,"open":1695,"high":1680,"low":1696,"close":1697,"change":247,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-08",44.8,44.75,45.68,1.26,100900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":412,"percent_change":991,"volume":1706,"transactions":9,"vwap":1705},"2026-01-07",45.41,45.42,44.64,45.11,103500,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":94,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-06",44.14,45.6,43.68,45.52,2.29,116900,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":298,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-05",43.64,44.93,44.5,1.48,151000,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":754,"percent_change":1713,"volume":1728,"transactions":9,"vwap":1727},"2026-01-02",43.080002,43.94,42.73,43.85,140100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-31",43.35,43.48,42.65,42.87,-0.54,-1.24,94200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":360,"percent_change":1626,"volume":1744,"transactions":9,"vwap":1743},"2025-12-30",43.95,44.049999,43.32,43.41,116800,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":225,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-29",44.18,44.4,43.75,44,-1.01,126300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1670,"percent_change":17,"volume":1759,"transactions":9,"vwap":1758},"2025-12-26",44.33,44.62,44.0099983,44.45,130100,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1610,"volume":1767,"transactions":9,"vwap":1765},"2025-12-24",43.91,44.59,43.72,44.38,0.39,68700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":309,"percent_change":127,"volume":1773,"transactions":9,"vwap":1772},"2025-12-23",43.62,44.34,43.99,144000,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1204,"percent_change":309,"volume":1619,"transactions":9,"vwap":1779},"2025-12-22",44.099998,44.74,43.71,43.88,{"date":1781,"open":1782,"high":1719,"low":1782,"close":1783,"change":884,"percent_change":224,"volume":1784,"transactions":9,"vwap":1783},"2025-12-19",43.73,43.83,759300,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1740,"change":268,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1740},"2025-12-18",44.040001,44.17,43.37,1.1,171400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":533,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-17",44.26,45.029999,43.23,43.47,-2.36,190100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1766,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-16",44.16,44.78,44.02,44.52,0.88,311400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":722,"percent_change":958,"volume":1814,"transactions":9,"vwap":1813},"2025-12-15",44.71,44.91,43.92,44.13,173700,{"date":1816,"open":1817,"high":1362,"low":1818,"close":1819,"change":533,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-12",45.66,44.36,44.47,-2.31,139900,{"date":1823,"open":1824,"high":1825,"low":1819,"close":1712,"change":137,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1712},"2025-12-11",44.87,45.59,1.74,191200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1777,"change":934,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1777},"2025-12-10",43.29,44.84,43.02,3.78,294100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-09",43.28,43.63,42.68,43.11,-0.6,-1.37,221700,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1778,"change":1849,"percent_change":1299,"volume":1850,"transactions":9,"vwap":1778},"2025-12-08",44.97,45.65,43.55,-0.75,326800,{"date":1852,"open":1755,"high":1853,"low":1783,"close":1854,"change":1039,"percent_change":257,"volume":1855,"transactions":9,"vwap":1854},"2025-12-05",44.67,44.46,105100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1755,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1755},"2025-12-04",45.02,45.49,44.29,-0.8,-1.77,166500,{"date":1865,"open":1866,"high":1867,"low":1796,"close":1868,"change":1869,"percent_change":93,"volume":1870,"transactions":9,"vwap":1868},"2025-12-03",43.59,45.16,45.13,1.47,205300,{"date":1872,"open":1873,"high":1711,"low":1874,"close":1875,"change":850,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-02",42.67,42.41,43.66,2.73,169500,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":132,"volume":1885,"transactions":9,"vwap":1883},"2025-12-01",42.0099983,42.57,41.65,42.5,0.17,184700,{"date":1887,"open":1839,"high":1888,"low":1889,"close":1890,"change":214,"percent_change":360,"volume":1891,"transactions":9,"vwap":1890},"2025-11-28",42.75,41.93,42.33,86800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1670,"percent_change":17,"volume":1898,"transactions":9,"vwap":1897},"2025-11-26",42.24,42.98,42.18,42.58,194200,{"date":1900,"open":1873,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-25",43.49,42.45,42.51,0.2,0.47,174600,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1348,"volume":1914,"transactions":9,"vwap":1912},"2025-11-24",41.79,42.62,41.39,42.31,0.51,225500,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":943,"volume":1921,"transactions":9,"vwap":1919},"2025-11-21",40.39,42.21,41.8,1.51,200100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-20",42.53,42.97,40.15,40.29,-1.64,-3.91,191300,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1889,"change":448,"percent_change":1073,"volume":1935,"transactions":9,"vwap":1889},"2025-11-19",41.33,42,155000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":288,"volume":1943,"transactions":9,"vwap":1941},"2025-11-18",40.9,41.73,40.64,41.35,0.31,177300,{"date":1945,"open":1934,"high":1946,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-17",42.56,41.040001,-1.31,-3.09,203700,{"date":1952,"open":1953,"high":1903,"low":1954,"close":1955,"change":421,"percent_change":1526,"volume":1956,"transactions":9,"vwap":1955},"2025-11-14",41.91,41.62,42.35,216000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1902,"change":309,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1902},"2025-11-13",41.81,42.49,41.74,0.26,221800,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":754,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-11-12",41.51,43,42.34,2.37,231000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":112,"percent_change":739,"volume":1977,"transactions":9,"vwap":1976},"2025-11-11",41.22,41.55,40.69,41.36,116700,{"date":1979,"open":1980,"high":1941,"low":1981,"close":1982,"change":448,"percent_change":628,"volume":1983,"transactions":9,"vwap":1982},"2025-11-10",41.0099983,40.23,41.3,183000,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1656,"percent_change":597,"volume":1989,"transactions":9,"vwap":1988},"2025-11-07",43.81,40.16,40.72,252500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1980,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1980},"2025-11-06",42.81,42.88,40.83,-2.25,-5.2,200900,{"date":1999,"open":2000,"high":1789,"low":2000,"close":2001,"change":694,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-05",42.060001,43.26,3.12,178200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1942,"percent_change":164,"volume":2010,"transactions":9,"vwap":2009},"2025-11-04",41,42.26,40.88,41.95,266600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1039,"percent_change":1942,"volume":2017,"transactions":9,"vwap":2016},"2025-11-03",41.87,42.47,41.23,41.64,304400,{"date":2019,"open":2020,"high":1954,"low":2021,"close":1966,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1966},"2025-10-31",40.77,40.31,0.75,1.84,189900,{"date":2026,"open":1975,"high":1911,"low":2027,"close":2028,"change":2029,"percent_change":991,"volume":2030,"transactions":9,"vwap":2028},"2025-10-30",40.37,40.76,-0.37,265700,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":820,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-10-29",40.53,41.9,41.13,1.53,343800,{"date":2039,"open":1873,"high":1873,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-28",36.21,40.51,-1.93,-4.55,394000,{"date":2046,"open":1890,"high":2047,"low":2048,"close":2049,"change":267,"percent_change":142,"volume":2050,"transactions":9,"vwap":2049},"2025-10-27",42.96,42.32,42.44,321700,{"date":2052,"open":2053,"high":1967,"low":1889,"close":2054,"change":2055,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",42.72,42.16,0,233900,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2054,"change":2061,"percent_change":1323,"volume":2062,"transactions":9,"vwap":2054},"2025-10-23",40.93,42.19,1.18,185200,{"date":2064,"open":1911,"high":2065,"low":148,"close":2066,"change":982,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-22",41.68,40.98,-0.77,228900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":1982,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1982},"2025-10-21",41.2,41.61,40.94,0.08,0.19,161400,{"date":2078,"open":2079,"high":2080,"low":2079,"close":1973,"change":65,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1973},"2025-10-20",40.25,41.26,2.97,171200,{"date":2084,"open":2028,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-17",41.5,39.8,40.029999,-0.98,-2.39,283500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":1980,"change":87,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1980},"2025-10-16",39.75,41.09,39.57,3.38,301900,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":944,"transactions":9,"vwap":2103},"2025-10-15",38.69,39.7,38.24,39.67,1.43,3.74,{"date":2107,"open":2108,"high":2109,"low":31,"close":2102,"change":1611,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2102},"2025-10-14",36.040001,38.26,4.85,352700,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":224,"percent_change":555,"volume":2118,"transactions":9,"vwap":2117},"2025-10-13",37.46,37.67,36.37,36.47,300700,{"date":2120,"open":2121,"high":2100,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":1827,"transactions":9,"vwap":2123},"2025-10-10",38.4,36.66,36.74,-1.57,-4.1,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":789,"volume":2132,"transactions":9,"vwap":2130},"2025-10-09",38.8,38.040001,38.31,-0.46,145700,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":268,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-10-08",38.43,38.87,38.15,38.77,1.25,125200,{"date":2142,"open":1926,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-07",40.19,38.13,38.29,-1.8,-4.49,287100,{"date":2150,"open":2151,"high":2152,"low":2103,"close":2153,"change":672,"percent_change":933,"volume":2154,"transactions":9,"vwap":2153},"2025-10-06",40.049999,40.41,40.09,210400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2103,"change":729,"percent_change":721,"volume":2160,"transactions":9,"vwap":2103},"2025-10-03",39.92,40.63,39.43,132600,{"date":2162,"open":2101,"high":2163,"low":2164,"close":2093,"change":17,"percent_change":132,"volume":2165,"transactions":9,"vwap":2093},"2025-10-02",39.87,39.26,106400,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1408,"volume":2173,"transactions":9,"vwap":2171},"2025-10-01",39.51,39.97,39.31,39.59,-0.35,185700,{"date":2175,"open":2100,"high":2176,"low":2100,"close":2177,"change":850,"percent_change":26,"volume":2178,"transactions":9,"vwap":2177},"2025-09-30",39.98,39.94,218000,{"date":2180,"open":2093,"high":2181,"low":2182,"close":2183,"change":1735,"percent_change":1842,"volume":2184,"transactions":9,"vwap":2183},"2025-09-29",39.84,38.61,38.78,214400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2029,"percent_change":682,"volume":2191,"transactions":9,"vwap":2190},"2025-09-26",39.71,39.91,39.080002,39.32,192700,{"date":2193,"open":1988,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-09-25",41.15,39.63,39.69,-1.17,-2.86,231500,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1861,"percent_change":703,"volume":2206,"transactions":9,"vwap":2205},"2025-09-24",41.53,41.84,40.34,40.86,142100,{"date":2208,"open":2013,"high":1881,"low":2209,"close":2210,"change":422,"percent_change":829,"volume":2211,"transactions":9,"vwap":2210},"2025-09-23",41.54,41.66,122600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2203,"change":1039,"percent_change":1942,"volume":1324,"transactions":9,"vwap":2203},"2025-09-22",41.59,41.92,41.27,{"date":2218,"open":1888,"high":1888,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-09-19",41.6,41.71,-0.95,-2.23,677100,{"date":2225,"open":2226,"high":1993,"low":2226,"close":2227,"change":2228,"percent_change":2081,"volume":2132,"transactions":9,"vwap":2227},"2025-09-18",41.76,42.66,1.23,{"date":2230,"open":2231,"high":2232,"low":1941,"close":2233,"change":1526,"percent_change":990,"volume":2234,"transactions":9,"vwap":2233},"2025-09-17",41.7,42.4,41.43,133300,{"date":2236,"open":1889,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":682,"volume":2241,"transactions":9,"vwap":2239},"2025-09-16",42.049999,41.41,41.67,-0.39,135600,{"date":2243,"open":2034,"high":2244,"low":1909,"close":2000,"change":157,"percent_change":1024,"volume":2245,"transactions":9,"vwap":2000},"2025-09-15",42.38,125300,{"date":2247,"open":1733,"high":2248,"low":1882,"close":2220,"change":1339,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2220},"2025-09-12",42.7,-2.41,99300,{"date":2252,"open":2233,"high":2253,"low":2233,"close":2254,"change":2255,"percent_change":86,"volume":2256,"transactions":9,"vwap":2254},"2025-09-11",42.91,42.74,1.28,190400,{"date":2258,"open":2259,"high":2239,"low":2259,"close":2260,"change":1040,"percent_change":457,"volume":1759,"transactions":9,"vwap":2260},"2025-09-10",41.07,41.46,{"date":2262,"open":1889,"high":2263,"low":2264,"close":2015,"change":1408,"percent_change":812,"volume":2265,"transactions":9,"vwap":2015},"2025-09-09",42.040001,41.14,95800,{"date":2267,"open":2268,"high":1955,"low":2269,"close":2270,"change":1526,"percent_change":1586,"volume":2271,"transactions":9,"vwap":2270},"2025-09-08",42.27,41.78,42.11,112700,{"date":2273,"open":2274,"high":1796,"low":2275,"close":1955,"change":1526,"percent_change":1188,"volume":2276,"transactions":9,"vwap":1955},"2025-09-05",42.6,42.07,110200,{"date":2278,"open":2279,"high":2280,"low":2220,"close":2280,"change":278,"percent_change":2281,"volume":1280,"transactions":9,"vwap":2280},"2025-09-04",42.099998,42.59,1.5,{"date":2283,"open":2284,"high":2285,"low":1974,"close":2286,"change":884,"percent_change":1656,"volume":2287,"transactions":9,"vwap":2286},"2025-09-03",41.85,42.09,41.96,120300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":412,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-02",41.72,42.14,41.4,42.080002,-0.96,140300,{"date":2297,"open":2298,"high":2298,"low":1890,"close":1960,"change":2299,"percent_change":1212,"volume":2300,"transactions":9,"vwap":1960},"2025-08-29",43.060001,-0.44,141500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1942,"percent_change":43,"volume":1759,"transactions":9,"vwap":2306},"2025-08-28",42.89,42.94,42.39,42.93,{"date":2308,"open":1918,"high":2053,"low":2309,"close":1910,"change":235,"percent_change":1204,"volume":2310,"transactions":9,"vwap":1910},"2025-08-27",42.15,121000,{"date":2312,"open":2303,"high":1837,"low":2313,"close":2274,"change":319,"percent_change":2299,"volume":2314,"transactions":9,"vwap":2274},"2025-08-26",42.46,181400,{"date":2316,"open":2317,"high":2317,"low":1733,"close":2318,"change":1849,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-25",43.56,42.79,-1.72,154500,{"date":2322,"open":2034,"high":1764,"low":1909,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-08-22",43.54,2,4.81,152900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2209,"change":117,"percent_change":1221,"volume":2332,"transactions":9,"vwap":2209},"2025-08-21",41.42,41.58,41.099998,133400,{"date":2334,"open":2335,"high":1974,"low":2336,"close":1974,"change":2337,"percent_change":1525,"volume":1898,"transactions":9,"vwap":1974},"2025-08-20",41.49,40.99,-0.06,{"date":2339,"open":1911,"high":2290,"low":2340,"close":2072,"change":1178,"percent_change":43,"volume":2341,"transactions":9,"vwap":2072},"2025-08-19",41.12,129400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":246,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-18",40.91,41.37,40.89,41.31,0.83,112800,{"date":2351,"open":2072,"high":2072,"low":2028,"close":2352,"change":990,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",40.97,-1.4,117300,{"date":2356,"open":1953,"high":1953,"low":2357,"close":1974,"change":361,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1974},"2025-08-14",41.17,-2.44,136600,{"date":2361,"open":2362,"high":2363,"low":1966,"close":2280,"change":65,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2280},"2025-08-13",41.63,42.64,2.87,248800,{"date":2367,"open":2368,"high":2238,"low":2368,"close":2292,"change":25,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2292},"2025-08-12",39.81,4.52,169900,{"date":2372,"open":2373,"high":2188,"low":2374,"close":2375,"change":2376,"percent_change":1790,"volume":2377,"transactions":9,"vwap":2375},"2025-08-11",39.27,39.09,39.61,0.43,233100,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-08-08",38.64,39.46,38.47,39.18,0.61,1.58,127400,{"date":2388,"open":2389,"high":2390,"low":2121,"close":2391,"change":17,"percent_change":672,"volume":2392,"transactions":9,"vwap":2391},"2025-08-07",38.94,38.97,38.57,129600,{"date":2394,"open":2380,"high":2183,"low":2395,"close":2396,"change":544,"percent_change":1626,"volume":2397,"transactions":9,"vwap":2396},"2025-08-06",38.32,38.41,220000,{"date":2399,"open":2400,"high":2164,"low":2401,"close":2402,"change":2337,"percent_change":213,"volume":2403,"transactions":9,"vwap":2402},"2025-08-05",39.029999,38.54,38.93,182600,{"date":2405,"open":2406,"high":2407,"low":2100,"close":2408,"change":1179,"percent_change":2104,"volume":1151,"transactions":9,"vwap":2408},"2025-08-04",38.91,39.35,38.99,{"date":2410,"open":2135,"high":2411,"low":2412,"close":2413,"change":1849,"percent_change":431,"volume":2414,"transactions":9,"vwap":2413},"2025-08-01",39.060001,37.96,38.44,236600,{"date":2416,"open":2163,"high":2152,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":952,"transactions":9,"vwap":2418},"2025-07-31",38.96,39.19,-1.28,-3.16,{"date":2422,"open":2071,"high":2293,"low":2204,"close":2423,"change":586,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-30",40.47,-1.89,261500,{"date":2427,"open":1961,"high":2428,"low":1980,"close":2429,"change":842,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-29",42.29,41.25,-0.67,269600,{"date":2433,"open":2226,"high":2237,"low":2434,"close":2202,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2202},"2025-07-28",41.44,0.1,0.24,249000,{"date":2439,"open":2440,"high":2263,"low":2441,"close":2233,"change":1586,"percent_change":811,"volume":2442,"transactions":9,"vwap":2233},"2025-07-25",41.98,40.68,367100,{"date":2444,"open":1967,"high":1779,"low":2152,"close":1934,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1934},"2025-07-24",1.56,3.86,530500,{"date":2449,"open":2015,"high":2450,"low":2451,"close":2452,"change":224,"percent_change":746,"volume":2453,"transactions":9,"vwap":2452},"2025-07-23",41.47,40.07,40.44,536800,{"date":2455,"open":2456,"high":2205,"low":2457,"close":2458,"change":2459,"percent_change":2435,"volume":2460,"transactions":9,"vwap":2458},"2025-07-22",40.66,40.35,40.71,0.04,318100,{"date":2462,"open":1973,"high":2463,"low":2464,"close":2465,"change":2172,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-07-21",41.24,40.45,40.67,-0.85,319300,{"date":2469,"open":2470,"high":1894,"low":2008,"close":2471,"change":2472,"percent_change":1378,"volume":2473,"transactions":9,"vwap":2471},"2025-07-18",42.17,41.02,-0.89,230300,{"date":2475,"open":1976,"high":2476,"low":1976,"close":1953,"change":2477,"percent_change":1196,"volume":2478,"transactions":9,"vwap":1953},"2025-07-17",42.2,0.41,335800,{"date":2480,"open":2292,"high":2210,"low":2481,"close":2085,"change":1556,"percent_change":1806,"volume":2482,"transactions":9,"vwap":2085},"2025-07-16",40.92,327100,{"date":2484,"open":2270,"high":1895,"low":2035,"close":2264,"change":829,"percent_change":1339,"volume":2485,"transactions":9,"vwap":2264},"2025-07-15",266800,{"date":2487,"open":2219,"high":2488,"low":2071,"close":2489,"change":320,"percent_change":370,"volume":2490,"transactions":9,"vwap":2489},"2025-07-14",41.89,41.57,109400,{"date":2492,"open":2493,"high":1881,"low":2269,"close":2034,"change":991,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2034},"2025-07-11",42.52,-2.1,157400,{"date":2497,"open":1724,"high":2498,"low":2318,"close":2499,"change":390,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-10",43.65,42.8,-1.09,165800,{"date":2503,"open":2504,"high":2505,"low":2305,"close":2506,"change":2459,"percent_change":738,"volume":2507,"transactions":9,"vwap":2506},"2025-07-09",43.38,43.44,43.27,142800,{"date":2509,"open":2510,"high":2511,"low":2512,"close":1796,"change":17,"percent_change":277,"volume":2513,"transactions":9,"vwap":1796},"2025-07-08",43.51,44.39,43.17,239800,{"date":2515,"open":1787,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-07",44.32,42.99,43.07,-1.55,-3.47,167500,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1756,"change":309,"percent_change":127,"volume":2527,"transactions":9,"vwap":1756},"2025-07-03",44.98,45.26,44.31,82300,{"date":2529,"open":1743,"high":2530,"low":2506,"close":2531,"change":2061,"percent_change":1112,"volume":2532,"transactions":9,"vwap":2531},"2025-07-02",44.54,44.51,234800,{"date":2534,"open":2535,"high":2536,"low":2535,"close":2537,"change":1432,"percent_change":1250,"volume":2538,"transactions":9,"vwap":2537},"2025-07-01",42.48,43.93,43.33,106200,{"date":2540,"open":2541,"high":2542,"low":2274,"close":2543,"change":1751,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-06-30",43.76,43.82,42.61,-2.32,165300,{"date":2547,"open":1732,"high":2536,"low":2548,"close":1770,"change":2549,"percent_change":2477,"volume":2550,"transactions":9,"vwap":1770},"2025-06-27",43.15,0.18,699100,{"date":2552,"open":2553,"high":2554,"low":2298,"close":2505,"change":58,"percent_change":299,"volume":2555,"transactions":9,"vwap":2505},"2025-06-26",43.14,43.61,101500,{"date":2557,"open":2558,"high":2559,"low":2253,"close":2560,"change":2172,"percent_change":545,"volume":2561,"transactions":9,"vwap":2560},"2025-06-25",43.19,43.7,42.95,176000,{"date":2563,"open":2564,"high":2505,"low":1894,"close":2565,"change":122,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-24",42.42,43.3,2.68,222000,{"date":2569,"open":2035,"high":2570,"low":2020,"close":2470,"change":821,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2470},"2025-06-23",42.23,2.33,164800,{"date":2574,"open":2239,"high":2290,"low":2575,"close":2576,"change":2577,"percent_change":412,"volume":2578,"transactions":9,"vwap":2576},"2025-06-20",41.049999,41.21,-0.17,306700,{"date":2580,"open":2434,"high":2285,"low":1976,"close":2581,"change":421,"percent_change":1526,"volume":2582,"transactions":9,"vwap":2581},"2025-06-18",41.38,82000,{"date":2584,"open":1966,"high":2060,"low":2585,"close":2586,"change":2029,"percent_change":1408,"volume":2587,"transactions":9,"vwap":2586},"2025-06-17",41.34,41.48,159000,{"date":2589,"open":2362,"high":2009,"low":2585,"close":2284,"change":1279,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2284},"2025-06-16",1.65,147300,{"date":2593,"open":2290,"high":2279,"low":2594,"close":2357,"change":1048,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2357},"2025-06-13",41.060001,-3.24,116500,{"date":2598,"open":2268,"high":2363,"low":2440,"close":2599,"change":730,"percent_change":2600,"volume":2507,"transactions":9,"vwap":2599},"2025-06-12",42.55,-0.3,{"date":2602,"open":2603,"high":1743,"low":1910,"close":1839,"change":990,"percent_change":1626,"volume":2604,"transactions":9,"vwap":1839},"2025-06-11",43.4,155400,{"date":2606,"open":2548,"high":2323,"low":2607,"close":2001,"change":147,"percent_change":2022,"volume":2608,"transactions":9,"vwap":2001},"2025-06-10",42.9,117000,{"date":2610,"open":2470,"high":2611,"low":2291,"close":2304,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2304},"2025-06-09",43.13,1.08,2.58,138300,{"date":2616,"open":2617,"high":2248,"low":2362,"close":2618,"change":1618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-06",42.37,41.86,1.09,99100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2238,"change":1526,"percent_change":990,"volume":2626,"transactions":9,"vwap":2238},"2025-06-05",41.52,41.83,41.16,105000,{"date":2628,"open":2629,"high":2570,"low":2450,"close":1882,"change":577,"percent_change":884,"volume":1317,"transactions":9,"vwap":1882},"2025-06-04",41.69,{"date":2631,"open":2632,"high":1909,"low":2632,"close":2231,"change":2139,"percent_change":86,"volume":2633,"transactions":9,"vwap":2231},"2025-06-03",40.54,114100,{"date":2635,"open":2452,"high":2636,"low":1987,"close":2464,"change":1526,"percent_change":360,"volume":2637,"transactions":9,"vwap":2464},"2025-06-02",40.78,115000,{"date":2639,"open":2640,"high":2059,"low":2087,"close":1975,"change":2641,"percent_change":224,"volume":2642,"transactions":9,"vwap":1975},"2025-05-30",40.61,-0.11,163700,{"date":2644,"open":2645,"high":2008,"low":2646,"close":2647,"change":268,"percent_change":65,"volume":2648,"transactions":9,"vwap":2647},"2025-05-29",40.59,40.13,40.8,138000,{"date":2650,"open":2194,"high":2071,"low":1981,"close":2651,"change":545,"percent_change":790,"volume":2652,"transactions":9,"vwap":2651},"2025-05-28",40.32,109600,{"date":2654,"open":2655,"high":2656,"low":1926,"close":2035,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2035},"2025-05-27",40.27,41.18,1.46,3.68,158300,{"date":2661,"open":2170,"high":2662,"low":2170,"close":2103,"change":204,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2103},"2025-05-23",40.060001,-2.05,173000,{"date":2666,"open":2205,"high":2471,"low":2464,"close":2667,"change":983,"percent_change":2668,"volume":1118,"transactions":9,"vwap":2667},"2025-05-22",40.5,-1.22,{"date":2670,"open":1919,"high":2671,"low":2672,"close":2006,"change":2197,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2006},"2025-05-21",41.99,40.85,-2.77,137000,{"date":2676,"open":1883,"high":2518,"low":2677,"close":2470,"change":998,"percent_change":789,"volume":2678,"transactions":9,"vwap":2470},"2025-05-20",41.82,332700,{"date":2680,"open":2428,"high":2318,"low":2428,"close":1839,"change":1735,"percent_change":2681,"volume":2250,"transactions":9,"vwap":1839},"2025-05-19",-1.25,{"date":2683,"open":2684,"high":1837,"low":2313,"close":2685,"change":268,"percent_change":192,"volume":2686,"transactions":9,"vwap":2685},"2025-05-16",42.77,43.22,138100,{"date":2688,"open":2684,"high":2565,"low":2305,"close":2254,"change":319,"percent_change":2299,"volume":2689,"transactions":9,"vwap":2254},"2025-05-15",145400,{"date":2691,"open":2565,"high":1717,"low":2692,"close":2306,"change":225,"percent_change":361,"volume":2693,"transactions":9,"vwap":2306},"2025-05-14",42.83,147600,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2504,"change":2698,"percent_change":1713,"volume":2699,"transactions":9,"vwap":2504},"2025-05-13",42.63,43.53,0.97,124300,{"date":2701,"open":1909,"high":2274,"low":2231,"close":1874,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":1874},"2025-05-12",2.5,6.26,294000,{"date":2706,"open":2662,"high":2707,"low":2163,"close":2188,"change":2641,"percent_change":224,"volume":2708,"transactions":9,"vwap":2188},"2025-05-09",40.48,166400,{"date":2710,"open":2711,"high":2041,"low":2712,"close":2713,"change":2348,"percent_change":2714,"volume":2332,"transactions":9,"vwap":2713},"2025-05-08",39.53,39.2,40.02,2.12,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2418,"change":1942,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2418},"2025-05-07",39.22,39.5,38.72,0.8,141200,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1525,"percent_change":1542,"volume":2728,"transactions":9,"vwap":2727},"2025-05-06",38.58,39.42,38.12,38.88,150900,{"date":2730,"open":2383,"high":2731,"low":2408,"close":2732,"change":370,"percent_change":2733,"volume":2062,"transactions":9,"vwap":2732},"2025-05-05",39.62,39.02,-1.98,{"date":2735,"open":2736,"high":2737,"low":2189,"close":2368,"change":1790,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2368},"2025-05-02",39.17,40.55,2.84,196400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":278,"percent_change":2590,"volume":2746,"transactions":9,"vwap":2745},"2025-05-01",38.85,39.58,38.28,38.71,270900,{"date":2748,"open":2749,"high":2374,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-04-30",38.66,36.96,38.080002,-1.81,-4.54,285400,{"date":2756,"open":2757,"high":2151,"low":2757,"close":2758,"change":738,"percent_change":1040,"volume":2759,"transactions":9,"vwap":2758},"2025-04-29",39.39,39.89,258300,{"date":2761,"open":2762,"high":1975,"low":2763,"close":2086,"change":2600,"percent_change":1849,"volume":2764,"transactions":9,"vwap":2086},"2025-04-28",39.96,39.45,133700,{"date":2766,"open":2767,"high":1926,"low":2757,"close":2768,"change":729,"percent_change":721,"volume":2769,"transactions":9,"vwap":2768},"2025-04-25",39.85,40.099998,112600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":401,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-04-24",38.84,40.2,38.7,40.18,3.53,136100,{"date":2779,"open":2780,"high":1926,"low":2781,"close":2780,"change":288,"percent_change":2324,"volume":2782,"transactions":9,"vwap":2780},"2025-04-23",38.81,38.74,195000,{"date":184,"open":2115,"high":2102,"low":2784,"close":2785,"change":152,"percent_change":107,"volume":1619,"transactions":9,"vwap":2785},37.34,38.049999]