[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CXSE":3,"homepage-market-summary":29,"stock-historical-CXSE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CXSE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Trust WisdomTree China ex-State-Owned Enterprises Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9595,1.02,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},34.465,34.63,34.6467,34.41,34.941,-0.476,-1.36,4408.117716,45.22,58583.538966290835,0.5,3528,{"status":30,"indices":31,"watchlist":75,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":14,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":14,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":180},365,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.65,31.27,45344,16550668.280539,9.45,"2025-04-22",[181,184,194,205,216,227,238,248,258,269,280,288,298,308,317,328,337,346,357,367,376,387,398,409,418,429,439,447,458,469,479,489,500,511,520,530,541,551,560,570,578,587,596,607,617,628,638,649,658,668,679,689,696,706,714,723,732,740,751,761,769,774,782,789,796,801,808,814,818,823,829,835,843,851,858,865,871,880,886,890,895,903,909,914,922,931,940,948,955,964,971,980,989,996,1003,1011,1016,1021,1029,1036,1044,1051,1058,1064,1071,1077,1083,1090,1096,1100,1105,1113,1117,1122,1129,1137,1143,1152,1156,1161,1167,1171,1179,1186,1193,1199,1205,1211,1216,1224,1230,1235,1240,1247,1252,1260,1266,1269,1274,1278,1280,1285,1289,1297,1302,1308,1313,1319,1325,1331,1335,1343,1347,1354,1359,1363,1368,1376,1383,1387,1392,1400,1406,1412,1417,1423,1427,1433,1437,1443,1450,1458,1465,1470,1478,1486,1492,1499,1502,1509,1516,1522,1528,1536,1540,1544,1549,1553,1559,1563,1567,1571,1577,1582,1586,1590,1595,1600,1604,1607,1611,1613,1616,1620,1624,1628,1633,1635,1638,1643,1646,1651,1654,1658,1663,1668,1674,1679,1684,1689,1695,1701,1708,1714,1717,1721,1726,1731,1736,1741,1744,1750,1757,1765,1772,1778,1785,1788,1793,1796,1799,1804,1806,1811,1818,1825,1832,1838,1845,1852,1856,1863,1868,1873,1881,1889,1896,1901,1909,1916,1923,1929,1934,1941,1945,1949,1955,1961,1964,1967,1973,1979,1983,1985,1988,1992,1994,1997,2001,2004,2009,2013,2017,2022,2026,2029,2036,2042,2045,2050,2053,2059,2064,2069,2073,2079,2085,2089,2093,2097,2099,2102,2104,2109,2113,2118,2124,2130,2138,2144,2151,2157,2163,2171,2176,2182,2189,2194,2197,2204,2208,2214,2217,2224,2231,2237,2244,2247,2254,2258,2262,2266,2268,2273,2279,2284,2290,2296,2302,2307,2313,2319,2323,2327,2331,2335,2341,2348,2352,2355,2360,2365,2368,2372,2376,2379,2384,2390,2396,2403,2408,2414,2420,2423,2429],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},153,34.5457,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",35.16,35.1901,34.8,-0.189,-0.54,42957.556754,264,34.9745,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",35.3,35.34,35.125,35.13,0.015,0.04,11760.413206,182,35.2263,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",35.14,35.18,34.95,35.115,-0.2006,-0.57,15369.664889,193,35.0623,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",35.37,35.4,35.23,35.3156,-0.4744,-1.33,10329.477009,328,35.3441,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",35.805,35.83,35.64,35.79,-0.33,-0.91,11868.424179,187,35.7478,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",36.29,36,36.12,-0.38,-1.04,8691.965072,133,36.137,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",36.61,36.63,36.5,-0.83,-2.22,15290.797902,135,36.5386,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",37.38,37.44,37.18,37.33,0.1119,0.3,8657.660427,180,37.3141,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",37.1,37.23,36.902,37.2181,0.7678,2.11,9085.14747,148,37.1393,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":256,"vwap":287},"2026-09-18",36.33,36.4503,0.4153,1.15,4893.833177,36.3627,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":37,"volume":295,"transactions":296,"vwap":297},"2026-09-17",36.03,36.08,35.93,36.035,0.26,10301.586422,113,36.0249,{"date":299,"open":300,"high":290,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",36.02,35.681,35.775,-0.2013,-0.56,6469.990425,184,35.8531,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":234,"volume":314,"transactions":315,"vwap":316},"2026-09-15",36.1101,35.91,35.9763,-0.3316,30514.720695,301,36.023,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",36.2,36.4,36.13,36.3079,0.0792,0.22,52288.545692,284,36.1828,{"date":329,"open":282,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",36.35,36.2287,0.1687,0.47,6472.169719,139,36.2967,{"date":338,"open":321,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",36.21,36.06,-0.5384,-1.47,4975.250792,173,36.1285,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",36.82,36.85,36.54,36.5984,-0.4603,-1.24,63617.74374,211,36.5811,{"date":358,"open":359,"high":262,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",37.17,37.012,37.0587,-0.3252,-0.87,13296.932877,224,37.1185,{"date":368,"open":272,"high":369,"low":272,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",37.45,37.3839,0.1511,0.41,5254.516233,156,37.3186,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",37,37.255,36.962,37.2328,0.0619,0.17,18602.93255,167,37.1732,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",37.14,37.22,37.12,37.1709,-0.1207,-0.32,25600.913053,279,37.2035,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",37.3,37.51,37.26,37.2916,-0.264,-0.7,22450.545499,299,37.3659,{"date":410,"open":411,"high":411,"low":401,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",37.89,37.5556,-0.5393,-1.42,51032.171829,497,37.6522,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",38.13,38.28,37.98,38.0949,-0.0066,-0.02,23201.821038,177,38.1061,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",38.18,38.0401,38.1015,0.0761,0.2,8488.104877,169,38.1058,{"date":440,"open":420,"high":420,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",38.0254,-0.0477,-0.13,6369.9687,155,38.0664,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",37.92,38.09,37.9,38.0731,0.297,0.79,8953.337695,127,38.0166,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",37.81,37.83,37.73,37.7761,-0.8276,-2.14,24415.693201,239,37.7735,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",38.8,38.57,38.6037,0.218,0.57,6235.490939,147,38.6627,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",38.19,38.39,38.3857,-0.0245,-0.06,12176.269118,248,38.2866,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",38.38,38.4799,38.37,38.4102,-0.3595,-0.93,18308.126552,221,38.4262,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",38.9,38.95,38.7,38.7697,-0.1903,-0.49,6577.797802,124,38.7948,{"date":512,"open":513,"high":514,"low":515,"close":513,"change":516,"percent_change":517,"volume":518,"transactions":445,"vwap":519},"2026-08-17",38.96,39.05,38.94,0.5062,1.32,5724.667273,38.9815,{"date":521,"open":522,"high":523,"low":491,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",38.44,38.56,38.4538,0.0794,0.21,22479.778505,408,38.4565,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",38.55,38.62,38.34,38.3744,-0.5044,-1.3,7417.779848,174,38.4458,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",39,38.7962,38.8788,-0.0157,-0.04,4508.499465,145,38.8981,{"date":552,"open":514,"high":514,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",38.8247,38.8945,-0.5855,-1.48,7575.26647,175,38.9242,{"date":561,"open":562,"high":563,"low":564,"close":563,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",39.29,39.48,39.23,0.0454,0.12,4271.587541,158,39.2868,{"date":571,"open":572,"high":563,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":549,"vwap":577},"2026-08-07",39.32,39.4346,0.5709,1.47,9418.614908,39.3791,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":485,"volume":585,"transactions":385,"vwap":586},"2026-08-06",38.79,38.915,38.68,38.8637,-0.0238,58526.328589,38.8471,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":214,"vwap":595},"2026-08-05",39.19,38.86,38.8875,0.0104,0.03,10825.768221,39.0339,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",38.54,38.92,38.47,38.8771,0.6111,1.6,21749.926793,245,38.7419,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",38.05,38.33,38.266,-0.0462,-0.12,19414.30012,214,38.2386,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",38.1,38.35,37.99,38.3122,0.3542,0.93,325600.367783,1579,38.1561,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-30",37.68,37.958,37.59,0.0486,0.13,7475.64792,129,37.7057,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",37.87,38.3,37.84,37.9094,0.4494,1.2,22155.825717,176,37.9622,{"date":650,"open":651,"high":632,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",37.32,37.46,-0.67,-1.76,10541.171922,216,37.4859,{"date":659,"open":660,"high":661,"low":662,"close":420,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",38,38.2,37.91,0.6393,1.71,14340.535949,208,37.9506,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",37.53,37.65,37.42,37.4907,-0.3079,-0.81,53954.361345,191,37.5128,{"date":680,"open":411,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",38.01,37.71,37.7986,-0.2306,-0.61,13611.524534,215,37.8268,{"date":690,"open":609,"high":619,"low":691,"close":692,"change":693,"percent_change":223,"volume":694,"transactions":498,"vwap":695},"2026-07-22",37.93,38.0292,-0.5115,19026.111199,38.0106,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",38.59,38.42,38.5407,0.6812,1.8,29851.978104,227,38.529,{"date":707,"open":708,"high":450,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":687,"vwap":713},"2026-07-20",37.78,37.8595,0.505,1.35,20271.322865,37.9238,{"date":715,"open":359,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",37.3545,37.08,-1.2748,-3.3,5994.57505,196,37.2156,{"date":724,"open":590,"high":725,"low":532,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",38.88,38.6293,-0.4617,-1.18,40038.025679,370,38.6784,{"date":733,"open":734,"high":572,"low":734,"close":735,"change":736,"percent_change":645,"volume":737,"transactions":738,"vwap":739},"2026-07-15",38.99,39.091,0.4653,29286.293923,236,39.147,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",38.77,38.82,38.6,38.6257,0.8542,2.26,13665.117319,210,38.695,{"date":752,"open":753,"high":681,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",37.86,37.75,37.7715,-0.7585,-1.97,26025.216248,237,37.868,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":728,"volume":768,"transactions":9,"vwap":766},"2026-07-10",38.52,38.61,38.43,38.53,-0.46,6300,{"date":770,"open":742,"high":543,"low":742,"close":734,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":734},"2026-07-09",0.8,2.09,13700,{"date":775,"open":776,"high":777,"low":778,"close":481,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":481},"2026-07-08",38.049999,38.24,38.0099983,0.27,0.71,9900,{"date":783,"open":784,"high":785,"low":642,"close":449,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":449},"2026-07-07",38.02,38.16,-0.3,-0.78,8600,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",38.029999,38.22,0.54,1.43,7700,{"date":797,"open":753,"high":776,"low":798,"close":630,"change":244,"percent_change":799,"volume":800,"transactions":9,"vwap":630},"2026-07-02",37.48,-2.69,27500,{"date":802,"open":792,"high":803,"low":661,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",38.93,38.72,-0.16,-0.41,15200,{"date":809,"open":810,"high":734,"low":811,"close":725,"change":475,"percent_change":812,"volume":813,"transactions":9,"vwap":725},"2026-06-30",38.78,38.69,1.49,10700,{"date":815,"open":785,"high":620,"low":420,"close":816,"change":120,"percent_change":135,"volume":817,"transactions":9,"vwap":816},"2026-06-29",38.31,22500,{"date":819,"open":754,"high":421,"low":820,"close":821,"change":212,"percent_change":556,"volume":822,"transactions":9,"vwap":821},"2026-06-26",37.74,38.060001,40300,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":526,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",38.71,38.63,0.55,23500,{"date":830,"open":699,"high":533,"low":831,"close":699,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":699},"2026-06-24",38.36,-0.11,-0.29,10100,{"date":836,"open":837,"high":838,"low":839,"close":766,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":766},"2026-06-23",38.51,38.73,38.48,-1.15,-2.9,12100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":125,"volume":850,"transactions":9,"vwap":848},"2026-06-22",39.65,39.74,39.56,39.68,0.16,7000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":812,"volume":857,"transactions":9,"vwap":855},"2026-06-18",39.6,39.45,39.52,0.58,3800,{"date":859,"open":860,"high":861,"low":515,"close":515,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":515},"2026-06-17",39.44,39.59,-0.39,-0.99,5800,{"date":866,"open":854,"high":867,"low":572,"close":868,"change":869,"percent_change":537,"volume":870,"transactions":9,"vwap":868},"2026-06-16",39.51,39.33,-0.52,6500,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",39.86,39.89,39.81,39.85,0.91,2.34,13900,{"date":881,"open":882,"high":882,"low":883,"close":515,"change":425,"percent_change":884,"volume":885,"transactions":9,"vwap":515},"2026-06-12",39.040001,38.84,-0.05,20500,{"date":887,"open":421,"high":513,"low":421,"close":513,"change":888,"percent_change":51,"volume":889,"transactions":9,"vwap":513},"2026-06-11",0.19,26100,{"date":891,"open":502,"high":892,"low":804,"close":742,"change":786,"percent_change":893,"volume":894,"transactions":9,"vwap":742},"2026-06-10",39.13,-0.77,29700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":793,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",39.37,39.42,38.67,39.07,1.4,90500,{"date":904,"open":905,"high":580,"low":766,"close":766,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":766},"2026-06-08",38.76,-0.23,-0.59,36600,{"date":910,"open":867,"high":867,"low":811,"close":905,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-06-05",-1.55,-3.85,49300,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-04",40.42,40.53,40.31,-0.15,-0.37,6100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",40.61,40.68,40.44,40.46,-0.43,-1.05,8900,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",40.91,41.040001,40.86,40.89,1.27,3.21,11400,{"date":941,"open":897,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",39.7,39.34,39.62,-0.21,-0.53,51700,{"date":949,"open":146,"high":950,"low":951,"close":146,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":146},"2026-05-29",40,39.75,-0.1,-0.25,74500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-28",39.72,39.96,39.66,39.93,-0.14,-0.35,26200,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":786,"percent_change":970,"volume":773,"transactions":9,"vwap":969},"2026-05-27",39.95,40.12,39.9,40.07,-0.74,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-26",40.3,40.4,40.26,40.37,0.7,1.76,36100,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-22",39.39,39.73,39.38,39.67,-0.24,-0.6,47900,{"date":990,"open":991,"high":992,"low":993,"close":992,"change":507,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-21",39.58,39.91,39.49,-1.21,8300,{"date":997,"open":998,"high":999,"low":1000,"close":974,"change":1001,"percent_change":285,"volume":1002,"transactions":9,"vwap":974},"2026-05-20",40.11,40.47,39.92,0.46,37500,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-19",39.76,40.040001,39.94,-0.03,-0.08,18100,{"date":1012,"open":1013,"high":1013,"low":873,"close":1014,"change":945,"percent_change":869,"volume":1015,"transactions":9,"vwap":1014},"2026-05-18",40.18,39.97,33500,{"date":1017,"open":974,"high":974,"low":1013,"close":1013,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1013},"2026-05-15",-0.97,-2.36,10600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":353,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",41.09,41.23,41.029999,41.15,-2.93,15700,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":645,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",41.39,42.49,42.39,2.91,35800,{"date":1037,"open":1031,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",41.43,40.94,41.19,-0.4,-0.96,11700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":475,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-11",41.51,41.73,41.59,1.39,13000,{"date":1052,"open":1053,"high":1054,"low":936,"close":1055,"change":1056,"percent_change":383,"volume":1057,"transactions":9,"vwap":1055},"2026-05-08",41.21,41.3,41.02,0.07,56400,{"date":1059,"open":1060,"high":1060,"low":933,"close":1061,"change":1062,"percent_change":806,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",41.35,40.95,-0.17,20700,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":44,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-06",40.49,41.13,41.12,2.49,14000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":967,"change":485,"percent_change":919,"volume":1076,"transactions":9,"vwap":967},"2026-05-05",40.22,40.28,40.0099983,110800,{"date":1078,"open":1073,"high":1079,"low":1080,"close":1013,"change":1081,"percent_change":190,"volume":1082,"transactions":9,"vwap":1013},"2026-05-04",40.43,40.15,-0.22,14800,{"date":1084,"open":1085,"high":1086,"low":1085,"close":974,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":974},"2026-05-01",40.24,40.58,0.15,0.37,13500,{"date":1091,"open":968,"high":1092,"low":874,"close":1093,"change":475,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",40.35,40.25,1.44,81100,{"date":1097,"open":873,"high":873,"low":853,"close":848,"change":383,"percent_change":1098,"volume":1099,"transactions":9,"vwap":848},"2026-04-29",0.43,9200,{"date":1101,"open":982,"high":1102,"low":982,"close":867,"change":1103,"percent_change":405,"volume":1104,"transactions":9,"vwap":867},"2026-04-28",39.54,-0.28,5600,{"date":1106,"open":1107,"high":1007,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",39.84,39.77,39.79,-0.36,-0.9,24600,{"date":1114,"open":958,"high":1115,"low":992,"close":1080,"change":1087,"percent_change":145,"volume":1116,"transactions":9,"vwap":1080},"2026-04-24",40.17,22200,{"date":1118,"open":973,"high":1119,"low":1005,"close":950,"change":1120,"percent_change":1121,"volume":1050,"transactions":9,"vwap":950},"2026-04-23",40.33,-0.69,-1.7,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1088,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-22",40.65,40.76,40.69,0.92,4900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",40.79,40.8,40.32,-0.72,-1.75,13600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":934,"change":425,"percent_change":884,"volume":1142,"transactions":9,"vwap":934},"2026-04-20",40.98,41.080002,40.92,14100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-17",41,41.33,40.99,41.060001,0.48,1.18,27000,{"date":1153,"open":1124,"high":1154,"low":1066,"close":1086,"change":793,"percent_change":711,"volume":1155,"transactions":9,"vwap":1086},"2026-04-16",40.83,24300,{"date":1157,"open":146,"high":1158,"low":875,"close":1006,"change":1159,"percent_change":1062,"volume":1160,"transactions":9,"vwap":1006},"2026-04-15",40.060001,-0.07,18700,{"date":1162,"open":846,"high":1163,"low":983,"close":998,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":998},"2026-04-14",40.13,0.67,1.7,23900,{"date":1168,"open":1169,"high":563,"low":1169,"close":860,"change":120,"percent_change":1170,"volume":870,"transactions":9,"vwap":860},"2026-04-13",39.049999,0.64,{"date":1172,"open":1173,"high":1174,"low":1175,"close":589,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":589},"2026-04-10",39.4,39.43,39.14,0.34,0.88,20100,{"date":1180,"open":1181,"high":1182,"low":699,"close":1183,"change":613,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-09",38.65,38.89,38.85,-0.31,19100,{"date":1187,"open":1188,"high":1188,"low":1183,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-08",39.21,38.97,1.5,4,20900,{"date":1194,"open":260,"high":1195,"low":1196,"close":1197,"change":961,"percent_change":920,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",37.52,37.19,37.47,16500,{"date":1200,"open":1201,"high":462,"low":1201,"close":1202,"change":1203,"percent_change":986,"volume":1204,"transactions":9,"vwap":1202},"2026-04-06",37.41,37.61,-0.09,15800,{"date":1206,"open":402,"high":753,"low":1207,"close":1208,"change":986,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",37.24,37.7,-0.63,28200,{"date":1212,"open":460,"high":1213,"low":460,"close":1214,"change":566,"percent_change":140,"volume":1215,"transactions":9,"vwap":1214},"2026-04-01",38.14,37.94,24100,{"date":1217,"open":1218,"high":451,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-31",37.02,36.99,37.82,0.82,2.22,51000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":378,"change":1009,"percent_change":1081,"volume":1229,"transactions":9,"vwap":378},"2026-03-30",37.16,37.25,36.93,35300,{"date":1231,"open":272,"high":400,"low":1232,"close":1233,"change":105,"percent_change":849,"volume":1234,"transactions":9,"vwap":1233},"2026-03-27",37.0099983,37.080002,42700,{"date":1236,"open":1207,"high":261,"low":1219,"close":1218,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1218},"2026-03-26",-1.14,-2.99,9300,{"date":1241,"open":1242,"high":1243,"low":422,"close":785,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":785},"2026-03-25",38.11,38.27,0.75,2,21900,{"date":1248,"open":1249,"high":1250,"low":390,"close":1201,"change":1008,"percent_change":1009,"volume":1251,"transactions":9,"vwap":1201},"2026-03-24",37.29,37.57,49900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":261,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":261},"2026-03-23",37.56,37.79,37.28,0.09,0.24,85600,{"date":1261,"open":1255,"high":1255,"low":1249,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-20",37.35,-0.89,-2.33,31800,{"date":1267,"open":691,"high":699,"low":630,"close":777,"change":962,"percent_change":234,"volume":1268,"transactions":9,"vwap":777},"2026-03-19",232500,{"date":1270,"open":1271,"high":1272,"low":472,"close":698,"change":987,"percent_change":1273,"volume":813,"transactions":9,"vwap":698},"2026-03-18",39.02,39.080002,-1.53,{"date":1275,"open":860,"high":860,"low":1276,"close":589,"change":953,"percent_change":1209,"volume":1277,"transactions":9,"vwap":589},"2026-03-17",39.15,16900,{"date":1279,"open":897,"high":1102,"low":943,"close":860,"change":856,"percent_change":812,"volume":1010,"transactions":9,"vwap":860},"2026-03-16",{"date":1281,"open":589,"high":868,"low":1282,"close":590,"change":1257,"percent_change":1283,"volume":1284,"transactions":9,"vwap":590},"2026-03-13",38.83,0.23,12600,{"date":1286,"open":1287,"high":1287,"low":825,"close":742,"change":507,"percent_change":1288,"volume":1070,"transactions":9,"vwap":742},"2026-03-12",39.029999,-1.25,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1159,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-11",39.36,39.41,39.099998,39.26,-0.18,13100,{"date":1298,"open":1299,"high":951,"low":892,"close":868,"change":1300,"percent_change":1245,"volume":1301,"transactions":9,"vwap":868},"2026-03-10",39.18,0.77,32400,{"date":1303,"open":422,"high":533,"low":1304,"close":523,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":523},"2026-03-09",37.8,0.52,1.37,77200,{"date":1309,"open":1310,"high":785,"low":671,"close":1311,"change":145,"percent_change":100,"volume":1312,"transactions":9,"vwap":1311},"2026-03-06",37.76,38.040001,132400,{"date":1314,"open":1315,"high":449,"low":1201,"close":1316,"change":1317,"percent_change":840,"volume":1318,"transactions":9,"vwap":1316},"2026-03-05",37.67,37.66,-0.44,149200,{"date":1320,"open":1311,"high":481,"low":1255,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-04",38.099998,0.33,0.87,43400,{"date":1326,"open":1208,"high":691,"low":1233,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-03",37.77,-1.5,-3.82,150500,{"date":1332,"open":1282,"high":1292,"low":838,"close":1333,"change":1110,"percent_change":234,"volume":1334,"transactions":9,"vwap":1333},"2026-03-02",39.27,136300,{"date":1336,"open":1337,"high":957,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-27",39.69,39.55,39.63,-0.2,-0.5,18400,{"date":1344,"open":950,"high":950,"low":847,"close":146,"change":1345,"percent_change":1346,"volume":1301,"transactions":9,"vwap":146},"2026-02-26",-0.88,-2.16,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1283,"percent_change":475,"volume":1353,"transactions":9,"vwap":1352},"2026-02-25",40.62,40.77,40.39,40.71,83500,{"date":1355,"open":1356,"high":917,"low":1115,"close":1357,"change":613,"percent_change":786,"volume":1358,"transactions":9,"vwap":1357},"2026-02-24",40.19,40.48,37800,{"date":1360,"open":1039,"high":1067,"low":1357,"close":1361,"change":1081,"percent_change":190,"volume":1362,"transactions":9,"vwap":1361},"2026-02-23",40.6,360300,{"date":1364,"open":950,"high":935,"low":950,"close":1365,"change":849,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-20",40.82,0.39,47200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1370,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1370},"2026-02-19",40.66,40.72,40.5,-0.19,-0.47,15600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1283,"percent_change":475,"volume":1382,"transactions":9,"vwap":1381},"2026-02-18",40.93,41.0099983,40.78,40.85,36200,{"date":1384,"open":1066,"high":1380,"low":1092,"close":1349,"change":1385,"percent_change":779,"volume":1386,"transactions":9,"vwap":1349},"2026-02-17",0.11,198300,{"date":1388,"open":916,"high":1370,"low":1389,"close":1390,"change":547,"percent_change":952,"volume":1391,"transactions":9,"vwap":1390},"2026-02-13",40.23,40.51,47700,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-12",41.25,40.41,40.55,-0.76,-1.84,52300,{"date":1401,"open":1402,"high":1146,"low":1061,"close":1403,"change":961,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-11",41.18,41.31,-0.34,33300,{"date":1407,"open":1408,"high":1048,"low":1024,"close":1409,"change":566,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-10",41.36,41.45,0.29,30500,{"date":1413,"open":1140,"high":1414,"low":1140,"close":1146,"change":150,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1146},"2026-02-09",41.48,0.85,50500,{"date":1418,"open":1419,"high":1379,"low":1396,"close":1139,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1139},"2026-02-06",40.64,0.94,2.35,34500,{"date":1424,"open":916,"high":916,"low":1006,"close":1006,"change":1295,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1006},"2026-02-05",-0.45,32900,{"date":1428,"open":1429,"high":1429,"low":1014,"close":1073,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1073},"2026-02-04",40.63,-0.55,-1.35,2884500,{"date":1434,"open":1124,"high":933,"low":1435,"close":1350,"change":547,"percent_change":952,"volume":1436,"transactions":9,"vwap":1350},"2026-02-03",40.34,2148300,{"date":1438,"open":1154,"high":1439,"low":1131,"close":141,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":141},"2026-02-02",41.049999,-0.48,-1.16,23800,{"date":1444,"open":1445,"high":1446,"low":1140,"close":1447,"change":1448,"percent_change":1449,"volume":1234,"transactions":9,"vwap":1447},"2026-01-30",41.7,41.74,41.29,-0.66,-1.57,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":105,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-01-29",42.19,42.22,41.58,41.95,0.14,31500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":425,"percent_change":884,"volume":1464,"transactions":9,"vwap":1463},"2026-01-28",42.12,42.14,41.83,41.89,27400,{"date":1466,"open":1463,"high":1455,"low":1467,"close":1468,"change":1469,"percent_change":1164,"volume":1301,"transactions":9,"vwap":1468},"2026-01-27",41.78,41.91,0.28,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1411,"transactions":9,"vwap":1475},"2026-01-26",41.5,41.75,41.49,41.63,-0.27,-0.64,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":832,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-23",41.8,41.96,41.65,41.9,-0.26,15400,{"date":1487,"open":1488,"high":1489,"low":1463,"close":1490,"change":1258,"percent_change":475,"volume":1491,"transactions":9,"vwap":1490},"2026-01-22",41.94,42.2,42.0099983,501100,{"date":1493,"open":1494,"high":1463,"low":1031,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-01-21",41.66,41.77,0.72,1.75,451000,{"date":1500,"open":1067,"high":1408,"low":1379,"close":1439,"change":1120,"percent_change":1501,"volume":1442,"transactions":9,"vwap":1439},"2026-01-20",-1.65,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1446,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1446},"2026-01-16",41.99,41.56,-0.58,-1.37,9500,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":849,"percent_change":145,"volume":1515,"transactions":9,"vwap":1514},"2026-01-15",42.34,42.48,42.07,42.32,390000,{"date":1517,"open":1518,"high":1489,"low":1504,"close":1519,"change":1520,"percent_change":1521,"volume":930,"transactions":9,"vwap":1519},"2026-01-14",42.11,42.16,0.01,0.02,{"date":1523,"open":1511,"high":1524,"low":1518,"close":1525,"change":253,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-13",42.43,42.15,-1.93,16000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1531},"2026-01-12",42.26,42.98,42.21,1.21,2.9,32100,{"date":1537,"open":1473,"high":1467,"low":1472,"close":1495,"change":1538,"percent_change":888,"volume":1539,"transactions":9,"vwap":1495},"2026-01-09",0.08,21500,{"date":1541,"open":1146,"high":1445,"low":1146,"close":1542,"change":105,"percent_change":1456,"volume":1543,"transactions":9,"vwap":1542},"2026-01-08",41.69,28700,{"date":1545,"open":1446,"high":1467,"low":1546,"close":1475,"change":1110,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1475},"2026-01-07",41.6,-0.86,16600,{"date":1550,"open":1551,"high":1453,"low":1468,"close":1504,"change":1257,"percent_change":526,"volume":1552,"transactions":9,"vwap":1504},"2026-01-06",42.13,21600,{"date":1554,"open":1555,"high":1483,"low":1556,"close":1483,"change":1557,"percent_change":100,"volume":1558,"transactions":9,"vwap":1483},"2026-01-05",41.46,41.32,0.42,25400,{"date":1560,"open":1053,"high":1561,"low":1053,"close":1414,"change":1306,"percent_change":1562,"volume":1166,"transactions":9,"vwap":1414},"2026-01-02",41.53,3.42,{"date":1564,"open":976,"high":974,"low":1565,"close":998,"change":946,"percent_change":537,"volume":1566,"transactions":9,"vwap":998},"2025-12-31",40.099998,70900,{"date":1568,"open":1569,"high":1569,"low":1349,"close":1419,"change":634,"percent_change":140,"volume":1570,"transactions":9,"vwap":1419},"2025-12-30",40.73,30700,{"date":1572,"open":974,"high":1573,"low":1574,"close":1390,"change":907,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1390},"2025-12-29",40.57,40.38,-1.44,104500,{"date":1578,"open":1141,"high":1067,"low":1579,"close":1580,"change":1538,"percent_change":435,"volume":1581,"transactions":9,"vwap":1580},"2025-12-26",40.84,41.099998,17400,{"date":1583,"open":1402,"high":1584,"low":1039,"close":1055,"change":805,"percent_change":862,"volume":1585,"transactions":9,"vwap":1055},"2025-12-24",41.26,292600,{"date":1587,"open":1025,"high":1588,"low":1061,"close":1402,"change":485,"percent_change":919,"volume":1589,"transactions":9,"vwap":1402},"2025-12-23",41.2,17800,{"date":1591,"open":1023,"high":1447,"low":1023,"close":1592,"change":294,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-22",41.24,0.63,21100,{"date":1596,"open":935,"high":1023,"low":935,"close":1139,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1139},"2025-12-19",0.45,1.11,32500,{"date":1601,"open":1361,"high":1124,"low":1066,"close":917,"change":1602,"percent_change":1597,"volume":1603,"transactions":9,"vwap":917},"2025-12-18",0.18,18000,{"date":1605,"open":933,"high":933,"low":1092,"close":1092,"change":1520,"percent_change":1521,"volume":1606,"transactions":9,"vwap":1092},"2025-12-17",19400,{"date":1608,"open":1389,"high":1092,"low":1609,"close":1435,"change":920,"percent_change":234,"volume":1610,"transactions":9,"vwap":1435},"2025-12-16",40.14,18900,{"date":1612,"open":1061,"high":1061,"low":1419,"close":1352,"change":1110,"percent_change":1345,"volume":1548,"transactions":9,"vwap":1352},"2025-12-15",{"date":1614,"open":1472,"high":1472,"low":1147,"close":1615,"change":1203,"percent_change":1081,"volume":1508,"transactions":9,"vwap":1615},"2025-12-12",41.07,{"date":1617,"open":1061,"high":1588,"low":1132,"close":1618,"change":1081,"percent_change":946,"volume":1619,"transactions":9,"vwap":1618},"2025-12-11",41.16,28800,{"date":1621,"open":1067,"high":1555,"low":1067,"close":1622,"change":1469,"percent_change":1623,"volume":1296,"transactions":9,"vwap":1622},"2025-12-10",41.38,0.68,{"date":1625,"open":1378,"high":1580,"low":1626,"close":1580,"change":953,"percent_change":987,"volume":1627,"transactions":9,"vwap":1580},"2025-12-09",40.9,41500,{"date":1629,"open":1146,"high":1630,"low":1053,"close":1060,"change":1631,"percent_change":1258,"volume":1632,"transactions":9,"vwap":1060},"2025-12-08",41.4,0.1,44300,{"date":1634,"open":1026,"high":1054,"low":1026,"close":1394,"change":333,"percent_change":285,"volume":1570,"transactions":9,"vwap":1394},"2025-12-05",{"date":1636,"open":1350,"high":1626,"low":1126,"close":1380,"change":324,"percent_change":793,"volume":1637,"transactions":9,"vwap":1380},"2025-12-04",230900,{"date":1639,"open":916,"high":1086,"low":918,"close":1640,"change":786,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-03",40.56,-0.73,61100,{"date":1644,"open":1626,"high":1626,"low":925,"close":935,"change":1110,"percent_change":363,"volume":1645,"transactions":9,"vwap":935},"2025-12-02",15300,{"date":1647,"open":1379,"high":1584,"low":1145,"close":1648,"change":1322,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-12-01",41.22,0.81,25000,{"date":1652,"open":1125,"high":1039,"low":1125,"close":936,"change":265,"percent_change":157,"volume":1653,"transactions":9,"vwap":936},"2025-11-28",12800,{"date":1655,"open":1419,"high":1132,"low":1093,"close":1656,"change":1385,"percent_change":779,"volume":1657,"transactions":9,"vwap":1656},"2025-11-26",40.59,31900,{"date":1659,"open":917,"high":1660,"low":1661,"close":1357,"change":1469,"percent_change":977,"volume":1662,"transactions":9,"vwap":1357},"2025-11-25",40.54,40.29,38300,{"date":1664,"open":873,"high":1665,"low":873,"close":1665,"change":1593,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-24",40.2,1.59,28600,{"date":1669,"open":1670,"high":1671,"low":543,"close":1672,"change":832,"percent_change":1103,"volume":1673,"transactions":9,"vwap":1672},"2025-11-21",39.2,39.71,39.57,57200,{"date":1675,"open":1573,"high":1124,"low":845,"close":848,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":848},"2025-11-20",-0.85,-2.1,17500,{"date":1680,"open":1681,"high":1682,"low":1351,"close":917,"change":1404,"percent_change":253,"volume":1683,"transactions":9,"vwap":917},"2025-11-19",40.67,40.7,29500,{"date":1685,"open":1352,"high":1686,"low":1656,"close":1687,"change":805,"percent_change":862,"volume":1688,"transactions":9,"vwap":1687},"2025-11-18",40.96,40.87,15000,{"date":1690,"open":1691,"high":1692,"low":1141,"close":1025,"change":243,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1025},"2025-11-17",41.17,41.37,-0.92,39400,{"date":1696,"open":1046,"high":1483,"low":1447,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-14",41.41,-0.68,-1.62,51100,{"date":1702,"open":1703,"high":1704,"low":1481,"close":1705,"change":1706,"percent_change":566,"volume":1707,"transactions":9,"vwap":1705},"2025-11-13",42.66,42.69,42.09,0.05,12000,{"date":1709,"open":1710,"high":1711,"low":1488,"close":1712,"change":1203,"percent_change":945,"volume":1713,"transactions":9,"vwap":1712},"2025-11-12",42.17,42.25,42.040001,6400,{"date":1715,"open":1711,"high":1716,"low":1518,"close":1551,"change":953,"percent_change":907,"volume":1527,"transactions":9,"vwap":1551},"2025-11-11",42.3,{"date":1718,"open":1716,"high":1719,"low":1710,"close":1720,"change":27,"percent_change":58,"volume":1653,"transactions":9,"vwap":1720},"2025-11-10",42.47,42.38,{"date":1722,"open":1723,"high":1724,"low":1409,"close":1724,"change":1184,"percent_change":1641,"volume":1725,"transactions":9,"vwap":1724},"2025-11-07",41.62,41.88,12700,{"date":1727,"open":1032,"high":1728,"low":1452,"close":1452,"change":1410,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1452},"2025-11-06",42.51,0.69,6800,{"date":1732,"open":1445,"high":1733,"low":1445,"close":1483,"change":827,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1483},"2025-11-05",42,1.33,8700,{"date":1737,"open":1146,"high":1738,"low":1146,"close":1060,"change":1111,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1060},"2025-11-04",41.67,-2.13,31300,{"date":1742,"open":1743,"high":1743,"low":1551,"close":1711,"change":1009,"percent_change":1373,"volume":1198,"transactions":9,"vwap":1711},"2025-11-03",42.35,{"date":1745,"open":1453,"high":1033,"low":1746,"close":1747,"change":1748,"percent_change":1501,"volume":1749,"transactions":9,"vwap":1747},"2025-10-31",42.029999,42.33,-0.71,18600,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":893,"percent_change":654,"volume":1756,"transactions":9,"vwap":1755},"2025-10-30",42.99,43.17,42.81,43.040001,18500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":333,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-29",43.9,43.94,43.59,43.81,1.08,19600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1184,"percent_change":1748,"volume":1771,"transactions":9,"vwap":1770},"2025-10-28",43.26,43.37,43.07,43.34,33000,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1415,"percent_change":1777,"volume":1185,"transactions":9,"vwap":1776},"2025-10-27",43.74,43.62,43.65,1.99,{"date":1779,"open":1754,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":575,"volume":1784,"transactions":9,"vwap":1782},"2025-10-24",42.91,42.77,42.8,0.62,31200,{"date":1786,"open":1455,"high":1747,"low":1455,"close":1787,"change":1597,"percent_change":1763,"volume":1735,"transactions":9,"vwap":1787},"2025-10-23",42.18,{"date":1789,"open":1790,"high":1513,"low":1791,"close":1047,"change":1103,"percent_change":653,"volume":1792,"transactions":9,"vwap":1047},"2025-10-22",41.87,41.57,18200,{"date":1794,"open":1530,"high":1530,"low":1733,"close":1490,"change":1340,"percent_change":1374,"volume":1795,"transactions":9,"vwap":1490},"2025-10-21",30600,{"date":1797,"open":1473,"high":1530,"low":1445,"close":1532,"change":1597,"percent_change":1763,"volume":1798,"transactions":9,"vwap":1532},"2025-10-20",98000,{"date":1800,"open":1054,"high":1801,"low":1615,"close":1802,"change":1110,"percent_change":1676,"volume":1803,"transactions":9,"vwap":1802},"2025-10-17",41.86,41.76,132000,{"date":1805,"open":1532,"high":1511,"low":1733,"close":1460,"change":1538,"percent_change":888,"volume":1589,"transactions":9,"vwap":1460},"2025-10-16",{"date":1807,"open":1461,"high":1489,"low":1808,"close":1712,"change":1809,"percent_change":1810,"volume":988,"transactions":9,"vwap":1712},"2025-10-15",41.82,0.6,1.45,{"date":1812,"open":1618,"high":1813,"low":1814,"close":1815,"change":675,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-10-14",41.72,41.11,41.44,-1.92,58800,{"date":1819,"open":1820,"high":1821,"low":1711,"close":1711,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1711},"2025-10-13",42.53,42.54,1.16,2.82,24500,{"date":1826,"open":1827,"high":1828,"low":1381,"close":1023,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1023},"2025-10-10",43.36,43.53,-2.96,-6.72,136100,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":675,"percent_change":1837,"volume":1375,"transactions":9,"vwap":1836},"2025-10-09",44.67,43.95,44.049999,-1.81,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":294,"percent_change":856,"volume":1844,"transactions":9,"vwap":1843},"2025-10-08",44.74,44.9,44.63,44.86,10500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":767,"percent_change":1851,"volume":1688,"transactions":9,"vwap":1850},"2025-10-07",45.09,45.14,44.54,44.6,-1.02,{"date":1853,"open":1854,"high":25,"low":1854,"close":1855,"change":201,"percent_change":1257,"volume":1198,"transactions":9,"vwap":1855},"2025-10-06",44.94,45.060001,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":394,"percent_change":1748,"volume":1862,"transactions":9,"vwap":1861},"2025-10-03",45.16,45.21,44.91,45.02,49600,{"date":1864,"open":1865,"high":174,"low":1866,"close":1867,"change":793,"percent_change":1533,"volume":1142,"transactions":9,"vwap":1867},"2025-10-02",45.51,45.33,45.34,{"date":1869,"open":1850,"high":1843,"low":1870,"close":1871,"change":324,"percent_change":51,"volume":1872,"transactions":9,"vwap":1871},"2025-10-01",44.59,44.8,20200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":977,"volume":1880,"transactions":9,"vwap":1878},"2025-09-30",44.75,44.76,44.45,44.58,0.31,53200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":14,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-29",44.16,44.3,44.12,44.27,2.36,57100,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":946,"percent_change":994,"volume":1895,"transactions":9,"vwap":1894},"2025-09-26",43.099998,43.3,43.02,43.25,21200,{"date":1897,"open":1762,"high":1762,"low":1898,"close":1899,"change":1520,"percent_change":1521,"volume":1900,"transactions":9,"vwap":1899},"2025-09-25",43.57,43.78,8400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1300,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-24",43.72,43.88,43.63,43.77,1.79,22900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":987,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-23",43.28,43.41,43,-1.38,38100,{"date":1917,"open":1898,"high":1918,"low":1919,"close":1920,"change":324,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-09-22",43.7,43.52,43.6,0.51,17100,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":884,"percent_change":613,"volume":1928,"transactions":9,"vwap":1927},"2025-09-19",43.51,43.64,43.38,23400,{"date":1930,"open":1931,"high":1828,"low":1932,"close":1933,"change":869,"percent_change":728,"volume":1457,"transactions":9,"vwap":1933},"2025-09-18",43.29,43.22,43.43,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1835,"change":977,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1835},"2025-09-17",43.89,44,43.73,1.62,39900,{"date":1942,"open":1943,"high":1911,"low":1782,"close":1894,"change":779,"percent_change":1593,"volume":1944,"transactions":9,"vwap":1894},"2025-09-16",42.88,25600,{"date":1946,"open":1893,"high":1769,"low":1947,"close":1531,"change":1098,"percent_change":100,"volume":1948,"transactions":9,"vwap":1531},"2025-09-15",42.89,10800,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":986,"percent_change":304,"volume":1589,"transactions":9,"vwap":1954},"2025-09-12",42.67,42.68,42.46,42.55,{"date":1956,"open":1461,"high":1782,"low":1461,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-11",42.79,1.36,3.28,34700,{"date":1962,"open":1480,"high":1480,"low":1038,"close":1038,"change":1404,"percent_change":675,"volume":1963,"transactions":9,"vwap":1038},"2025-09-10",23700,{"date":1965,"open":1966,"high":1790,"low":1494,"close":1495,"change":1521,"percent_change":1706,"volume":1944,"transactions":9,"vwap":1495},"2025-09-09",41.71,{"date":1968,"open":1969,"high":1473,"low":1815,"close":1473,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1473},"2025-09-08",41.52,0.53,1.29,25300,{"date":1974,"open":1588,"high":1975,"low":1145,"close":1648,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1648},"2025-09-05",41.27,1.26,3.15,12400,{"date":1980,"open":1981,"high":1981,"low":846,"close":958,"change":1851,"percent_change":1982,"volume":1764,"transactions":9,"vwap":958},"2025-09-04",39.99,-2.49,{"date":1984,"open":1381,"high":1139,"low":1380,"close":1139,"change":1631,"percent_change":1258,"volume":1166,"transactions":9,"vwap":1139},"2025-09-03",{"date":1986,"open":1079,"high":1987,"low":976,"close":1987,"change":1521,"percent_change":1706,"volume":979,"transactions":9,"vwap":1987},"2025-09-02",40.88,{"date":1989,"open":1371,"high":1686,"low":1124,"close":935,"change":1323,"percent_change":1990,"volume":1991,"transactions":9,"vwap":935},"2025-08-29",2.18,16700,{"date":1993,"open":985,"high":950,"low":845,"close":1981,"change":27,"percent_change":937,"volume":889,"transactions":9,"vwap":1981},"2025-08-28",{"date":1995,"open":993,"high":1338,"low":1292,"close":993,"change":1851,"percent_change":1996,"volume":1089,"transactions":9,"vwap":993},"2025-08-27",-2.52,{"date":1998,"open":1999,"high":1371,"low":926,"close":1390,"change":849,"percent_change":125,"volume":2000,"transactions":9,"vwap":1390},"2025-08-26",40.52,25100,{"date":2002,"open":916,"high":925,"low":1119,"close":1092,"change":1456,"percent_change":150,"volume":2003,"transactions":9,"vwap":1092},"2025-08-25",29400,{"date":2005,"open":1337,"high":1073,"low":1337,"close":2006,"change":2007,"percent_change":2008,"volume":1160,"transactions":9,"vwap":2006},"2025-08-22",40.21,1.14,2.92,{"date":2010,"open":502,"high":1293,"low":2011,"close":900,"change":849,"percent_change":372,"volume":2012,"transactions":9,"vwap":900},"2025-08-21",38.87,7100,{"date":2014,"open":2015,"high":2015,"low":743,"close":2015,"change":526,"percent_change":793,"volume":2016,"transactions":9,"vwap":2015},"2025-08-20",38.91,7400,{"date":2018,"open":513,"high":734,"low":2019,"close":504,"change":1317,"percent_change":2020,"volume":2021,"transactions":9,"vwap":504},"2025-08-19",38.64,-1.12,17700,{"date":2023,"open":1175,"high":589,"low":2024,"close":1175,"change":1366,"percent_change":100,"volume":2025,"transactions":9,"vwap":1175},"2025-08-18",39.060001,8100,{"date":2027,"open":905,"high":1282,"low":825,"close":2028,"change":1305,"percent_change":1958,"volume":1713,"transactions":9,"vwap":2028},"2025-08-15",38.75,{"date":2030,"open":2031,"high":600,"low":2032,"close":2033,"change":2034,"percent_change":1816,"volume":2035,"transactions":9,"vwap":2033},"2025-08-14",38.41,38.17,38.23,-0.75,13400,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2039,"change":285,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-13",38.81,38.98,3.04,9800,{"date":2043,"open":260,"high":640,"low":260,"close":461,"change":51,"percent_change":2044,"volume":1284,"transactions":9,"vwap":461},"2025-08-12",1.31,{"date":2046,"open":2047,"high":1254,"low":400,"close":2048,"change":884,"percent_change":443,"volume":2049,"transactions":9,"vwap":2048},"2025-08-11",37.49,37.34,5900,{"date":2051,"open":1256,"high":672,"low":1207,"close":2052,"change":201,"percent_change":1385,"volume":870,"transactions":9,"vwap":2052},"2025-08-08",37.39,{"date":2054,"open":2055,"high":2056,"low":1256,"close":1262,"change":1373,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1262},"2025-08-07",37.5,37.54,-0.51,11000,{"date":2060,"open":2061,"high":2062,"low":651,"close":2056,"change":1410,"percent_change":130,"volume":2063,"transactions":9,"vwap":2056},"2025-08-06",37.36,37.58,14500,{"date":2065,"open":260,"high":260,"low":2066,"close":1227,"change":1322,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1227},"2025-08-05",37.21,0.89,26300,{"date":2070,"open":1219,"high":1219,"low":2071,"close":2072,"change":333,"percent_change":1971,"volume":1508,"transactions":9,"vwap":2072},"2025-08-04",36.8,36.92,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":212,"percent_change":2078,"volume":2041,"transactions":9,"vwap":2077},"2025-08-01",36.57,36.27,36.45,-1.54,{"date":2080,"open":2081,"high":1233,"low":2082,"close":1218,"change":786,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1218},"2025-07-31",36.95,36.87,-0.8,17300,{"date":2086,"open":401,"high":632,"low":651,"close":651,"change":907,"percent_change":2087,"volume":2088,"transactions":9,"vwap":651},"2025-07-30",-1.56,4100,{"date":2090,"open":2032,"high":2032,"low":2091,"close":662,"change":1322,"percent_change":1177,"volume":2092,"transactions":9,"vwap":662},"2025-07-29",37.88,12500,{"date":2094,"open":2095,"high":1208,"low":2062,"close":2062,"change":1056,"percent_change":888,"volume":2096,"transactions":9,"vwap":2062},"2025-07-28",37.69,11600,{"date":2098,"open":798,"high":1195,"low":2061,"close":401,"change":1340,"percent_change":946,"volume":1099,"transactions":9,"vwap":401},"2025-07-25",{"date":2100,"open":1255,"high":640,"low":2101,"close":682,"change":1631,"percent_change":779,"volume":2063,"transactions":9,"vwap":682},"2025-07-24",37.63,{"date":2103,"open":798,"high":671,"low":798,"close":1202,"change":294,"percent_change":977,"volume":2025,"transactions":9,"vwap":1202},"2025-07-23",{"date":2105,"open":2106,"high":369,"low":2107,"close":1262,"change":1098,"percent_change":1822,"volume":2108,"transactions":9,"vwap":1262},"2025-07-22",37.099998,37.029999,20000,{"date":2110,"open":349,"high":1233,"low":2111,"close":2072,"change":849,"percent_change":2112,"volume":1792,"transactions":9,"vwap":2072},"2025-07-21",36.77,0.44,{"date":2114,"open":2082,"high":2115,"low":2116,"close":2117,"change":1176,"percent_change":624,"volume":1192,"transactions":9,"vwap":2117},"2025-07-18",37.060001,36.72,36.76,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":475,"percent_change":1666,"volume":2123,"transactions":9,"vwap":2122},"2025-07-17",36.029999,36.47,36.42,13800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":961,"percent_change":862,"volume":2041,"transactions":9,"vwap":2129},"2025-07-16",35.75,35.88,35.61,35.85,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2133},"2025-07-15",35.78,35.99,35.59,0.84,2.39,15900,{"date":2139,"open":2140,"high":186,"low":2141,"close":2142,"change":145,"percent_change":2143,"volume":2035,"transactions":9,"vwap":2142},"2025-07-14",35.049999,35.029999,35.15,1.09,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1008,"percent_change":1203,"volume":2150,"transactions":9,"vwap":2149},"2025-07-11",34.88,34.89,34.75,34.77,4800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":188,"change":566,"percent_change":150,"volume":2156,"transactions":9,"vwap":188},"2025-07-10",34.76,34.84,34.66,5100,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":832,"percent_change":394,"volume":2162,"transactions":9,"vwap":2161},"2025-07-09",34.73,34.49,34.68,6900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":1305,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-07-08",34.71,34.83,34.62,34.79,1.52,4200,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":1340,"percent_change":1506,"volume":1296,"transactions":9,"vwap":2175},"2025-07-07",34.29,34.47,34.27,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2174,"change":120,"percent_change":37,"volume":2181,"transactions":9,"vwap":2174},"2025-07-03",34.39,34.5,34.37,5200,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1081,"percent_change":1477,"volume":2188,"transactions":9,"vwap":2187},"2025-07-02",34.17,34.24,34.15,34.22,3000,{"date":2190,"open":2191,"high":2192,"low":20,"close":2193,"change":593,"percent_change":1257,"volume":864,"transactions":9,"vwap":2193},"2025-07-01",34.42,34.53,34.44,{"date":2195,"open":2175,"high":20,"low":2187,"close":20,"change":435,"percent_change":856,"volume":2196,"transactions":9,"vwap":20},"2025-06-30",7800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1009,"percent_change":906,"volume":2203,"transactions":9,"vwap":2202},"2025-06-27",34.28,34.35,34.14,34.21,9100,{"date":2205,"open":2200,"high":2206,"low":2173,"close":2173,"change":1062,"percent_change":507,"volume":2207,"transactions":9,"vwap":2173},"2025-06-26",34.38,20400,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":786,"percent_change":1547,"volume":2213,"transactions":9,"vwap":2212},"2025-06-25",34.59,34.45,34.46,4400,{"date":2215,"open":2173,"high":2153,"low":2173,"close":2153,"change":2216,"percent_change":1534,"volume":1166,"transactions":9,"vwap":2153},"2025-06-24",0.98,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":294,"percent_change":130,"volume":2223,"transactions":9,"vwap":2222},"2025-06-23",33.62,33.84,33.56,33.78,9600,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":1404,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-20",33.76,33.51,33.52,-1,6700,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":945,"percent_change":2236,"volume":864,"transactions":9,"vwap":2235},"2025-06-18",33.97,33.77,33.86,-0.62,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":842,"transactions":9,"vwap":2241},"2025-06-17",34.3,34.040001,34.07,-0.42,-1.22,{"date":2245,"open":2246,"high":2155,"low":2174,"close":2160,"change":1366,"percent_change":2007,"volume":2084,"transactions":9,"vwap":2160},"2025-06-16",34.48,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1134,"percent_change":2253,"volume":2049,"transactions":9,"vwap":2252},"2025-06-13",34.18,34.33,34.060001,34.099998,-2.07,{"date":2255,"open":2168,"high":2154,"low":2153,"close":2256,"change":526,"percent_change":2257,"volume":2213,"transactions":9,"vwap":2256},"2025-06-12",34.82,0.61,{"date":2259,"open":2260,"high":188,"low":2210,"close":2261,"change":201,"percent_change":566,"volume":781,"transactions":9,"vwap":2261},"2025-06-11",34.72,34.61,{"date":2263,"open":2264,"high":2167,"low":2206,"close":2265,"change":1521,"percent_change":105,"volume":1991,"transactions":9,"vwap":2265},"2025-06-10",34.55,34.57,{"date":2267,"open":2178,"high":2264,"low":2206,"close":2264,"change":856,"percent_change":664,"volume":2021,"transactions":9,"vwap":2264},"2025-06-09",{"date":2269,"open":2270,"high":2271,"low":2272,"close":2233,"change":832,"percent_change":394,"volume":1908,"transactions":9,"vwap":2233},"2025-06-06",33.83,33.99,33.75,{"date":2274,"open":2275,"high":2276,"low":2233,"close":2277,"change":1538,"percent_change":1258,"volume":2278,"transactions":9,"vwap":2277},"2025-06-05",34.16,34.25,34.080002,19700,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":130,"percent_change":1421,"volume":2283,"transactions":9,"vwap":2282},"2025-06-04",33.65,34,32200,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":1602,"percent_change":793,"volume":2162,"transactions":9,"vwap":2289},"2025-06-03",33.24,33.28,33.17,33.22,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":1283,"percent_change":977,"volume":773,"transactions":9,"vwap":2295},"2025-06-02",32.89,33.07,32.8,33.040001,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1448,"percent_change":757,"volume":2301,"transactions":9,"vwap":2300},"2025-05-30",33.0099983,32.67,32.81,13300,{"date":2303,"open":2219,"high":2219,"low":2304,"close":2305,"change":2112,"percent_change":1734,"volume":2306,"transactions":9,"vwap":2305},"2025-05-29",33.39,33.47,20300,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2311,"change":786,"percent_change":1111,"volume":2312,"transactions":9,"vwap":2311},"2025-05-28",33.19,32.98,33.029999,11500,{"date":2314,"open":2315,"high":2316,"low":2289,"close":2317,"change":212,"percent_change":2318,"volume":828,"transactions":9,"vwap":2317},"2025-05-27",33.3,33.38,33.33,-1.68,{"date":2320,"open":2234,"high":2321,"low":2234,"close":2321,"change":105,"percent_change":1602,"volume":2322,"transactions":9,"vwap":2321},"2025-05-23",33.9,3900,{"date":2324,"open":2325,"high":2233,"low":2270,"close":2220,"change":1476,"percent_change":2326,"volume":2181,"transactions":9,"vwap":2220},"2025-05-22",33.89,-0.79,{"date":2328,"open":2250,"high":2193,"low":2282,"close":2329,"change":547,"percent_change":613,"volume":2330,"transactions":9,"vwap":2329},"2025-05-21",34.11,9700,{"date":2332,"open":2271,"high":2186,"low":2333,"close":2186,"change":1557,"percent_change":2334,"volume":2058,"transactions":9,"vwap":2186},"2025-05-20",33.96,1.25,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":634,"percent_change":1366,"volume":1136,"transactions":9,"vwap":2340},"2025-05-19",33.48,33.8,33.41,33.73,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1706,"percent_change":1087,"volume":2347,"transactions":9,"vwap":2346},"2025-05-16",33.7,33.72,33.59,33.6,12900,{"date":2349,"open":2344,"high":2344,"low":2305,"close":2350,"change":1448,"percent_change":1526,"volume":2351,"transactions":9,"vwap":2350},"2025-05-15",33.55,25500,{"date":2353,"open":2354,"high":2206,"low":2184,"close":2202,"change":1176,"percent_change":44,"volume":1142,"transactions":9,"vwap":2202},"2025-05-14",34.36,{"date":2356,"open":2343,"high":2357,"low":2358,"close":2359,"change":1062,"percent_change":1341,"volume":963,"transactions":9,"vwap":2359},"2025-05-13",34.02,33.61,33.87,{"date":2361,"open":2241,"high":2329,"low":2220,"close":2240,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2240},"2025-05-12",1.23,3.75,12200,{"date":2366,"open":2367,"high":2367,"low":2300,"close":2300,"change":1484,"percent_change":2326,"volume":1128,"transactions":9,"vwap":2300},"2025-05-09",33.12,{"date":2369,"open":2370,"high":2371,"low":2300,"close":2293,"change":1149,"percent_change":575,"volume":2012,"transactions":9,"vwap":2293},"2025-05-08",33.080002,33.099998,{"date":2373,"open":2300,"high":2300,"low":2374,"close":2375,"change":970,"percent_change":254,"volume":2230,"transactions":9,"vwap":2375},"2025-05-07",32.56,32.59,{"date":2377,"open":2317,"high":2350,"low":2317,"close":2317,"change":1602,"percent_change":793,"volume":2378,"transactions":9,"vwap":2317},"2025-05-06",8000,{"date":2380,"open":2381,"high":2286,"low":2381,"close":2382,"change":1056,"percent_change":526,"volume":2383,"transactions":9,"vwap":2382},"2025-05-05",33.049999,33.15,14300,{"date":2385,"open":2293,"high":2386,"low":2387,"close":2370,"change":2143,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2370},"2025-05-02",33.2,32.94,3.41,21800,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":613,"percent_change":920,"volume":2395,"transactions":9,"vwap":2394},"2025-05-01",32.18,32.21,31.99,21700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1706,"percent_change":849,"volume":2402,"transactions":9,"vwap":2401},"2025-04-30",32,32.2,31.98,32.11,14700,{"date":2404,"open":2405,"high":2406,"low":2398,"close":2407,"change":1631,"percent_change":1879,"volume":2084,"transactions":9,"vwap":2407},"2025-04-29",32.040001,32.13,32.060001,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":805,"percent_change":1341,"volume":1043,"transactions":9,"vwap":2413},"2025-04-28",31.95,32.080002,31.86,31.96,{"date":2415,"open":2416,"high":2392,"low":2417,"close":2418,"change":1203,"percent_change":1103,"volume":2419,"transactions":9,"vwap":2418},"2025-04-25",32.049999,32.02,32.12,6200,{"date":2421,"open":2394,"high":2422,"low":2410,"close":2393,"change":324,"percent_change":1729,"volume":1824,"transactions":9,"vwap":2393},"2025-04-24",32.24,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2394,"change":27,"percent_change":1666,"volume":2428,"transactions":9,"vwap":2394},"2025-04-23",32.09,32.45,31.97,52900,{"date":179,"open":2430,"high":2431,"low":175,"close":2432,"change":1602,"percent_change":475,"volume":2433,"transactions":9,"vwap":2432},31.31,31.7,31.49,28900]