[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STXE":3,"homepage-market-summary":30,"stock-historical-STXE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"STXE","2026-10-07",{"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},"Strive Emerging Markets Ex-China ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.1535,3.5925,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.22,49.99,50.49,49.89,50.8,-0.58,-1.14,33744.369085,55.39,32.080002,9587.260391984064,77.8,925,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,127,132,137,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":22,"price":126,"is_up":39},"Energy","XLE",63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.48,9080,3314302.358388,80.76,"2025-04-25",[182,185,194,204,215,225,236,247,257,267,278,287,296,306,316,326,336,347,357,368,377,387,398,408,417,428,437,447,456,467,476,485,496,507,517,527,537,546,553,562,572,583,593,603,613,622,633,642,652,663,672,681,692,702,712,722,733,743,752,762,769,779,788,797,805,812,819,827,834,842,851,860,867,875,883,891,896,904,911,920,929,938,947,953,959,966,974,983,991,998,1006,1011,1019,1025,1031,1038,1046,1052,1061,1068,1076,1084,1089,1097,1105,1113,1118,1127,1135,1143,1151,1158,1166,1174,1183,1190,1196,1204,1212,1219,1227,1235,1242,1249,1255,1264,1271,1278,1287,1294,1302,1310,1317,1325,1331,1340,1347,1353,1361,1369,1375,1382,1390,1398,1404,1411,1418,1427,1434,1441,1449,1458,1467,1475,1481,1486,1492,1498,1505,1512,1520,1527,1535,1542,1551,1558,1566,1572,1579,1584,1591,1599,1607,1613,1619,1625,1630,1636,1643,1652,1657,1664,1669,1675,1680,1686,1691,1699,1705,1710,1718,1724,1729,1737,1745,1752,1760,1767,1775,1782,1789,1796,1802,1808,1814,1820,1827,1833,1838,1843,1848,1855,1862,1867,1873,1881,1888,1894,1900,1907,1914,1921,1927,1935,1942,1948,1955,1959,1964,1970,1976,1980,1987,1993,1998,2005,2011,2016,2021,2027,2033,2039,2045,2049,2054,2062,2070,2077,2084,2091,2098,2103,2111,2117,2124,2131,2137,2145,2152,2160,2166,2173,2179,2186,2192,2197,2204,2209,2216,2222,2229,2237,2244,2250,2255,2261,2267,2273,2280,2285,2292,2298,2304,2311,2317,2323,2329,2334,2341,2349,2355,2360,2365,2370,2378,2384,2391,2398,2406,2412,2418,2423,2428,2435,2439,2447,2452,2458,2463,2470,2478,2484,2491,2497,2503,2507,2510,2514,2518,2521,2527,2531,2537,2542,2548,2554,2562,2567,2574,2579,2585,2590,2595,2600,2607,2612,2620,2627,2633,2639,2645,2652,2659,2665,2673,2679,2684,2692,2698,2703,2709,2714,2719,2724,2730,2738,2745,2752,2757,2764,2772,2777,2783,2788,2794],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},240,50.28,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",51.34,51.35,-1.19,-2.29,9324.1471,177,51.1299,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",51.9,52.545,51.99,1.3059,2.58,46408.151286,141,51.508,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",50.51,50.76,50.36,50.6841,0.9105,1.83,6256.515985,136,50.5738,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",49.79,49.12,49.7736,0.3722,0.75,20546.007816,184,49.6203,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",49.74,49.84,49.29,49.4014,-0.6386,-1.28,15754.934119,134,49.7065,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",49.93,50.23,49.85,50.04,-0.1441,-0.29,9453.1683,207,50.0822,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",50.83,49.44,50.1841,-1.3673,-2.65,4779.8273,109,49.9881,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",51.06,51.585,51.5514,0.8186,1.61,2461.4165,118,51.3391,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",50.98,51.07,50.6598,50.7328,-0.4086,-0.8,3685.1788,131,50.8087,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",51.86,51.1414,-1.0721,-2.05,3601.4018,116,51.4573,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",51.52,52.2135,0.1925,0.37,7702.6501,105,52.0436,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",51.41,52.1296,52.021,1.5498,3.07,4464.2137,119,51.8734,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",50.43,50.4712,49.975,-0.051,-0.1,4234.7837,85,50.1619,{"date":317,"open":318,"high":319,"low":320,"close":319,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",50.35,50.5222,50.27,1.2037,2.44,3411.407857,94,50.3621,{"date":327,"open":18,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",50.08,49,49.3185,0.0892,0.18,5387.277243,150,49.7026,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",49.42,49.465,49.01,49.2293,-0.0707,-0.14,3510.706966,114,49.1547,{"date":348,"open":349,"high":350,"low":218,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",49.46,49.7415,49.3,-2.0223,-3.94,43750.022259,316,49.3787,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",51.44,51.45,51.14,51.3223,0.7999,1.58,21113.223891,124,51.4072,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":366,"vwap":376},"2026-09-10",50.85,50.495,50.5224,-1.2379,-2.39,4583.598803,50.6793,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",52.1,51.574,51.7603,-0.2197,-0.42,18487.433763,401,51.7936,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",52.2,53.7,51.8799,51.98,0.5703,1.11,62938.962101,431,52.1756,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",50.66,51.42,51.4097,0.9293,1.84,5063.474229,121,51.265,{"date":409,"open":240,"high":410,"low":240,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",50.57,50.4804,0.399,0.8,7180.255161,160,50.3296,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",50.1,50.145,49.8,50.0814,0.3468,0.7,5443.5159,158,50.012,{"date":429,"open":18,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":406,"vwap":436},"2026-09-01",50.17,49.66,49.7346,-0.301,-0.6,2917.278018,49.9574,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",50.21,49.835,50.0356,0.1559,0.31,3406.5802,127,49.973,{"date":448,"open":449,"high":449,"low":228,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",50.5,49.8797,-0.4563,-0.91,2817.253482,104,50.1444,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",50.6,50.81,50.11,50.336,0.2891,0.58,5809.861062,122,50.3381,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":294,"vwap":475},"2026-08-26",50.32,49.95,50.0469,-0.0261,-0.05,3965.8365,50.1367,{"date":477,"open":228,"high":328,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",49.75,50.073,1.1546,2.36,8562.296808,232,49.9094,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",49.02,49.17,48.75,48.9184,-1.0618,-2.12,6667.300114,153,48.9756,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",50,50.13,49.88,49.9802,0.6971,1.41,10615.9716,151,49.9543,{"date":508,"open":509,"high":338,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",49.34,49.1801,49.2831,0.5749,1.18,5540.77853,120,49.2964,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",49.2,48.57,48.7082,0.4582,0.95,4513.3181,133,48.6652,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",49.04,48.17,48.25,-1.93,-3.85,10954.4676,205,48.3921,{"date":538,"open":184,"high":539,"low":328,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",50.71,50.18,0.6573,1.33,15146.953671,270,50.3162,{"date":547,"open":421,"high":421,"low":548,"close":549,"change":550,"percent_change":149,"volume":551,"transactions":324,"vwap":552},"2026-08-14",49.43,49.5227,-0.1759,4209.846196,49.5489,{"date":554,"open":555,"high":240,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",49.5,49.6986,0.3729,0.76,6533.487298,157,49.7293,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":445,"vwap":571},"2026-08-12",49.38,49.3925,49.06,49.3257,1.3221,2.75,7035.220206,49.2654,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",48.2,48.27,47.92,48.0036,0.5103,1.07,6956.125124,149,48.0694,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":415,"vwap":592},"2026-08-10",47.49,47.59,47.43,47.4933,-0.532,-1.11,5171.872846,47.5081,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":445,"vwap":602},"2026-08-07",48.05,48.275,47.35,48.0253,0.4553,0.96,6628.3435,47.9047,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":515,"vwap":612},"2026-08-06",47.29,47.865,45.24,47.57,-0.68,-1.41,4904.3135,47.4978,{"date":614,"open":615,"high":520,"low":616,"close":531,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",48.46,48.22,-0.3649,-0.75,9428.5845,138,48.4376,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",47.86,48.7,47.81,48.6149,1.5645,3.33,6999.938899,144,48.3063,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":443,"volume":640,"transactions":620,"vwap":641},"2026-08-03",46.32,47.13,46.185,47.0504,0.1465,5925.987,46.6776,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",45,47.1795,46.9039,1.3339,2.93,8516.633482,204,46.8248,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",45.08,46.1315,44.76,45.57,1.8466,4.22,14496.1965,395,45.6753,{"date":664,"open":665,"high":654,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",44.67,43.7234,-1.4764,-3.27,9239.4905,148,44.2199,{"date":673,"open":674,"high":675,"low":644,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":334,"vwap":680},"2026-07-28",45.18,45.535,45.1998,-1.447,-3.1,5965.434278,45.2103,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",47.33,47.345,46.03,46.6468,0.0268,0.06,15427.413372,405,46.3234,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",47.225,46.51,46.62,-1.2912,-2.69,5824.8034,146,46.8051,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":202,"vwap":711},"2026-07-23",47.98,48.165,47.52,47.9112,-0.2187,-0.45,7844.373058,47.8104,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",49.05,48.1,48.1299,-1.1101,-2.25,8098.527996,137,48.3923,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",48.29,49.55,48.01,49.24,2.5916,5.56,6515.944938,143,48.5594,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",47.22,47.39,46.6484,-0.251,-0.54,6766.2549,152,47.1247,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":101,"volume":749,"transactions":750,"vwap":751},"2026-07-17",45.64,47.2682,46.8994,-0.1413,28801.703575,806,46.54,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-16",47.68,46.94,47.0407,-1.5372,-3.16,13341.2993,219,47.2443,{"date":763,"open":529,"high":529,"low":764,"close":765,"change":766,"percent_change":452,"volume":767,"transactions":581,"vwap":768},"2026-07-15",47.75,48.5779,-0.4473,7398.9983,48.2365,{"date":770,"open":771,"high":519,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",48.89,48.78,49.0252,1.0718,2.24,14121.1272,156,48.9902,{"date":780,"open":781,"high":782,"low":624,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":700,"vwap":787},"2026-07-13",48.6,48.635,47.9534,-2.3426,-4.66,5445.899071,48.3148,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",50.07,50.38,49.62,50.296,0.225,0.45,16600,{"date":798,"open":799,"high":800,"low":238,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",50.33,50.37,50.070999,0.216,0.43,6600,{"date":806,"open":727,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-07-08",49.855,48.63,0.305,0.62,8900,{"date":813,"open":814,"high":814,"low":815,"close":725,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":725},"2026-07-07",50.049999,49.080002,-1.888,-3.67,9400,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",50.95,51.67,51.438,2.028,4.1,40400,{"date":828,"open":269,"high":269,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-02",48.995,49.41,-1.271,-2.51,6700,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",51.15,50.63,50.681,-1.872,-3.56,10900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",52.26,52.77,52.02,52.553,0.774,1.49,21600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",51.56,52.0099983,50.41,51.779,-0.241,-0.46,20600,{"date":861,"open":862,"high":863,"low":862,"close":846,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":846},"2026-06-26",51.38,52.392,-0.685,-1.3,8000,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",53.5,52.6,52.705,1.113,2.16,8300,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",52.09,50.965,51.592,0.042,0.08,8500,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",55.09,51.43,51.55,-3.545,-6.43,24100,{"date":892,"open":25,"high":25,"low":893,"close":894,"change":895,"percent_change":803,"volume":874,"transactions":9,"vwap":894},"2026-06-22",54.96,55.095001,0.235,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",54.3,55.0099983,54.86,2.322,4.42,13500,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":443,"volume":910,"transactions":9,"vwap":908},"2026-06-17",53.47,53.83,52.538,0.164,20100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",53.38,53.51,52.35,52.374,-0.824,-1.55,17700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",53,53.26,52.8,53.198,2.088,4.09,11500,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",51.0099983,51.205,50.545,51.11,0.2,0.39,4000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",49.28,51.12,48.965,50.91,2.928,6.1,21800,{"date":948,"open":727,"high":727,"low":949,"close":950,"change":951,"percent_change":952,"volume":874,"transactions":9,"vwap":950},"2026-06-10",47.89,47.982,-1.138,-2.32,{"date":954,"open":329,"high":955,"low":956,"close":218,"change":957,"percent_change":958,"volume":818,"transactions":9,"vwap":218},"2026-06-09",49.87,47.5,0.053,0.11,{"date":960,"open":478,"high":478,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",48.91,49.067001,1.067,2.22,10800,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",52,46,48,-4.058,-7.8,15400,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-04",51.53,52.21,51.305,52.057999,-0.659,-1.25,10100,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-03",53.21,52.53,52.717,-0.533,-1,17000,{"date":992,"open":993,"high":993,"low":924,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",53.33,53.25,0.492,0.93,6300,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",51.92,52.99,52.758,1.418,2.76,5900,{"date":1007,"open":822,"high":822,"low":1008,"close":187,"change":1009,"percent_change":618,"volume":1010,"transactions":9,"vwap":187},"2026-05-29",51.312,-0.39,7300,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",50.42,51.77,51.73,0.875,1.72,9500,{"date":1020,"open":886,"high":886,"low":1021,"close":1022,"change":1023,"percent_change":121,"volume":1024,"transactions":9,"vwap":1022},"2026-05-27",50.74,50.855,-0.063,18300,{"date":1026,"open":449,"high":1027,"low":855,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-26",50.918,2.395,4.94,6200,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-22",49.25,48.523,-0.237,-0.49,4600,{"date":1039,"open":1040,"high":1041,"low":704,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-21",48.029999,48.84,48.76,0.788,1.64,7000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":200,"volume":882,"transactions":9,"vwap":1050},"2026-05-20",47.15,48.13,47.972,1.208,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-19",46.29,47.3,46.051998,46.764,-0.843,-1.77,9600,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":895,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-18",48.5,47.11,47.607,0.5,8800,{"date":1069,"open":956,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",47.705,47.14,47.372,-1.952,-3.96,7700,{"date":1077,"open":815,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",49.4,49.060001,49.324,0.473,0.97,3900,{"date":1085,"open":724,"high":961,"low":724,"close":1086,"change":1087,"percent_change":1088,"volume":1037,"transactions":9,"vwap":1086},"2026-05-13",48.851,1.04,2.18,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",48.18,46.98,47.811,-1.862,-3.75,18100,{"date":1098,"open":1099,"high":1100,"low":349,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-11",49.67,49.71,49.673,0.064,0.13,18600,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",48.96,49.615,49.609,1.398,2.9,5500,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":189,"volume":818,"transactions":9,"vwap":1116},"2026-05-07",49.029999,48.211,-0.583,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",48.39,48.85,48.215,48.794,1.628,3.45,11400,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",46.8,47.38,47.166,1.366,2.98,14000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":982,"transactions":9,"vwap":1140},"2026-05-04",46.27,46.36,45.67,45.8,0.132,0.29,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-01",45.54,45.98,45.668,0.01,0.02,5600,{"date":1152,"open":644,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-04-30",45.658,44.8,1.019,2.28,7400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-29",45.2,44.609,44.639,-0.246,-0.55,4700,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-28",44.95,44.65,44.885,-0.657,-1.44,12300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-27",45.53,45.608,45.41,45.542,0.289,0.64,6500,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-24",44.87,45.253,1.125,2.55,3000,{"date":1191,"open":1169,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":918,"volume":882,"transactions":9,"vwap":1194},"2026-04-23",44.69,43.78,44.128,-0.697,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",43.83,44.91,44.825,0.993,2.27,5100,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",44.3,44.758,43.832,-0.595,-1.34,15100,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":189,"volume":1218,"transactions":9,"vwap":1216},"2026-04-20",44.5,44.35,44.427,-0.535,3800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1010,"transactions":9,"vwap":1224},"2026-04-17",45.099998,45.358,44.895,44.962,0.804,1.82,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1083,"transactions":9,"vwap":1232},"2026-04-16",44.17,44.18,44.02,44.158,0.106,0.24,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":958,"volume":1241,"transactions":9,"vwap":1239},"2026-04-15",43.7,44.060001,44.051998,0.048,7900,{"date":1243,"open":1244,"high":1245,"low":1237,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",43.75,44.0040016,0.864,2,6900,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1087,"volume":1254,"transactions":9,"vwap":1252},"2026-04-13",42.26,43.14,0.442,10600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-10",42.65,42.88,42.53,42.698,0.21,0.49,9300,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-09",41.815,42.488,-0.157,-0.37,18000,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":841,"transactions":9,"vwap":1275},"2026-04-08",43.060001,42.36,42.645,2.555,6.37,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-07",39.83,40.099998,39.41,40.09,0.15,0.38,11100,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-06",39.56,39.94,0.65,1.65,10000,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-02",39.86,38.58,39.29,-0.578,-1.45,11800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1043,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-01",39.9,40.18,39.43,39.868,2.02,32500,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1241,"transactions":9,"vwap":1314},"2026-03-31",37.5,39.099998,39.080002,1.446,3.84,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":918,"volume":1324,"transactions":9,"vwap":1322},"2026-03-30",38.060001,38.14,37.38,37.634,-0.594,34000,{"date":1326,"open":1327,"high":1327,"low":1319,"close":1328,"change":1329,"percent_change":243,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",38.71,38.228,-0.112,12400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-26",39.11,39.31,38.27,38.34,-1.566,-3.92,11300,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1018,"transactions":9,"vwap":1344},"2026-03-25",40.17,39.73,39.906,0.546,1.39,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":374,"volume":1075,"transactions":9,"vwap":1351},"2026-03-24",39.049999,39.667,39.36,-0.964,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":903,"transactions":9,"vwap":1358},"2026-03-23",39.98,40.46,39.66,40.324,1.764,4.57,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-20",39.57,38.37,38.56,-1.62,-4.03,4900,{"date":1370,"open":1371,"high":1305,"low":1372,"close":1305,"change":1373,"percent_change":73,"volume":1374,"transactions":9,"vwap":1305},"2026-03-19",39.18,39.09,0.186,12900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-18",40.73,39.994,-0.856,-2.1,6100,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-17",41.042999,40.66,40.85,0.451,1.12,4500,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-16",39.82,40.5,40.399,1.389,3.56,18700,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":858,"volume":1403,"transactions":9,"vwap":1401},"2026-03-13",40.15,39.0099983,-0.18,10700,{"date":1405,"open":1406,"high":1407,"low":1333,"close":1408,"change":1409,"percent_change":1410,"volume":882,"transactions":9,"vwap":1408},"2026-03-12",40,40.075001,39.19,-1.69,-4.13,{"date":1412,"open":1413,"high":145,"low":1377,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-11",40.93,40.88,0.04,0.1,12600,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-10",40.78,41.65,40.68,40.84,0.17,0.42,22600,{"date":1428,"open":1429,"high":1377,"low":1430,"close":1431,"change":88,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-09",39.26,38.8,40.67,2.29,18200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":106,"percent_change":189,"volume":1440,"transactions":9,"vwap":1439},"2026-03-06",39.65,40.049999,39,39.76,9000,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-05",40.97,39.8,40.24,-1.141,-2.76,14200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-04",41.17,41.75,40.79,41.381,0.647,1.59,23800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-03",40.75,40.89,39.45,40.734,-2.487,-5.75,11600,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1059,"volume":1474,"transactions":9,"vwap":1472},"2026-03-02",43.080002,43.574,42.935,43.221,-0.779,10200,{"date":1476,"open":1477,"high":1238,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1018,"transactions":9,"vwap":1478},"2026-02-27",43.8,44,-0.16,-0.36,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":144,"percent_change":473,"volume":1157,"transactions":9,"vwap":1485},"2026-02-26",44.78,43.69,44.16,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1230,"change":463,"percent_change":542,"volume":1491,"transactions":9,"vwap":1230},"2026-02-25",44.2,44.7,44.099998,6800,{"date":1493,"open":1494,"high":1198,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1241,"transactions":9,"vwap":1495},"2026-02-24",43.39,43.6,0.936,2.19,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":811,"transactions":9,"vwap":1502},"2026-02-23",43.09,42.6,42.664,-0.506,-1.17,{"date":1506,"open":1501,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1004,"volume":1511,"transactions":9,"vwap":1509},"2026-02-20",43.28,42.55,43.17,1.16,7600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1368,"transactions":9,"vwap":1517},"2026-02-19",42.049999,42.11,41.83,42.0099983,-0.276,-0.65,{"date":1521,"open":1522,"high":1259,"low":1523,"close":1524,"change":1525,"percent_change":1510,"volume":1526,"transactions":9,"vwap":1524},"2026-02-18",42.2,42.07,42.286,0.486,5800,{"date":1528,"open":1529,"high":1517,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-17",41.93,41.475,41.8,-0.414,-0.98,17600,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1381,"transactions":9,"vwap":1539},"2026-02-13",41.7,42.275,42.214,0.306,0.73,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-12",42.63,42.78,41.9,41.908,-0.345,-0.82,12000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1554,"change":1556,"percent_change":1557,"volume":1474,"transactions":9,"vwap":1554},"2026-02-11",42,42.253,41.73,0.783,1.89,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1157,"transactions":9,"vwap":1563},"2026-02-10",41.4,41.53,41.37,41.47,0.22,0.53,{"date":1567,"open":1413,"high":1568,"low":1414,"close":1569,"change":1570,"percent_change":1571,"volume":1037,"transactions":9,"vwap":1569},"2026-02-09",41.39,41.25,0.291,0.71,{"date":1573,"open":1422,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1574},"2026-02-06",40.959,40.557,1.069,2.68,7800,{"date":1580,"open":1400,"high":1400,"low":1581,"close":1582,"change":1583,"percent_change":383,"volume":982,"transactions":9,"vwap":1582},"2026-02-05",39.545,39.89,-0.17,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":882,"transactions":9,"vwap":1588},"2026-02-04",40.9,39.921,40.060001,-0.71,-1.74,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1018,"transactions":9,"vwap":1596},"2026-02-03",40.92,41.033001,40.39,40.77,0.541,1.34,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-02",39.63,40.3,40.229,0.309,0.77,16800,{"date":1608,"open":1453,"high":1453,"low":1609,"close":1610,"change":1611,"percent_change":1409,"volume":1612,"transactions":9,"vwap":1610},"2026-01-30",39.67,39.92,-0.686,10300,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":166,"volume":1534,"transactions":9,"vwap":1617},"2026-01-29",41.24,39.95,40.606,-0.284,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1461,"change":1103,"percent_change":1624,"volume":1612,"transactions":9,"vwap":1461},"2026-01-28",40.98,41.02,40.642,0.32,{"date":1626,"open":1602,"high":1627,"low":1602,"close":1627,"change":1628,"percent_change":1629,"volume":1612,"transactions":9,"vwap":1627},"2026-01-27",40.76,1.17,2.96,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":312,"volume":1241,"transactions":9,"vwap":1634},"2026-01-26",39.78,39.785,39.59,-0.04,{"date":1637,"open":1638,"high":1601,"low":1639,"close":1601,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1601},"2026-01-23",39.25,39.23,0.36,0.92,5200,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-22",39.21,39.37,39.14,39.27,0.26,0.67,14700,{"date":1653,"open":1654,"high":1647,"low":1654,"close":1401,"change":1541,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1401},"2026-01-21",38.73,1.91,8100,{"date":1658,"open":1364,"high":1659,"low":1660,"close":1661,"change":156,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-20",38.525,38.19,38.28,-0.62,15200,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":144,"percent_change":473,"volume":1218,"transactions":9,"vwap":1668},"2026-01-16",38.63,38.38,38.52,{"date":1670,"open":1671,"high":1666,"low":1672,"close":1673,"change":292,"percent_change":1082,"volume":1674,"transactions":9,"vwap":1673},"2026-01-15",38.499,38.44,38.54,11700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1564,"percent_change":463,"volume":1075,"transactions":9,"vwap":1678},"2026-01-14",38.15,38.17,37.961,{"date":1681,"open":1320,"high":1320,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-13",37.95,-0.2,-0.52,3300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1677,"change":1649,"percent_change":1690,"volume":804,"transactions":9,"vwap":1677},"2026-01-12",37.9,38.18,0.69,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1526,"transactions":9,"vwap":1696},"2026-01-09",37.88,37.97,37.752,37.89,0.25,0.66,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":343,"percent_change":1269,"volume":1112,"transactions":9,"vwap":1704},"2026-01-08",37.72,37.73,37.53,37.64,{"date":1706,"open":1707,"high":1707,"low":1702,"close":1708,"change":1479,"percent_change":383,"volume":1709,"transactions":9,"vwap":1708},"2026-01-07",37.99,37.78,2700,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-06",37.79,37.953,37.94,0.46,1.23,6400,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":503,"volume":1511,"transactions":9,"vwap":1722},"2026-01-05",37.23,37.59,37.48,0.521,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1087,"percent_change":1111,"volume":1010,"transactions":9,"vwap":1728},"2026-01-02",36.64,37.040001,36.959,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-31",36.17,35.9,35.919,-0.201,-0.56,5700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-30",35.95,36.15,36.12,0.35,0.98,3200,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":958,"volume":1374,"transactions":9,"vwap":1750},"2025-12-29",35.85,36,35.75,35.77,0.041,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1650,"volume":1759,"transactions":9,"vwap":1757},"2025-12-26",35.71,35.73,35.51,35.729,0.239,4200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1709,"transactions":9,"vwap":1764},"2025-12-24",35.57,35.606,35.49,0.05,0.14,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1440,"transactions":9,"vwap":1772},"2025-12-23",35.23,35.46,35.2,35.44,0.33,0.94,{"date":1776,"open":1777,"high":1771,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-12-22",35.07,35.11,0.191,0.55,3500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1203,"transactions":9,"vwap":1786},"2025-12-19",34.98,35.02,34.919,0.269,0.78,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":849,"volume":804,"transactions":9,"vwap":1794},"2025-12-18",34.61,34.81,34.54,34.65,0.509,{"date":1797,"open":1791,"high":1791,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1526,"transactions":9,"vwap":1799},"2025-12-17",34.125,34.141,-0.289,-0.84,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":38,"percent_change":1807,"volume":1526,"transactions":9,"vwap":1806},"2025-12-16",34.37,34.49,34.43,-0.63,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1794,"change":1812,"percent_change":1813,"volume":1263,"transactions":9,"vwap":1794},"2025-12-15",34.87,34.6,-0.029,-0.08,{"date":1815,"open":1785,"high":1816,"low":1794,"close":1817,"change":1818,"percent_change":1819,"volume":1126,"transactions":9,"vwap":1817},"2025-12-12",35.099998,34.679,-0.541,-1.54,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1005,"transactions":9,"vwap":1824},"2025-12-11",35.31,35.13,35.22,-0.339,-0.95,{"date":1828,"open":1829,"high":1830,"low":1824,"close":1830,"change":1831,"percent_change":1832,"volume":804,"transactions":9,"vwap":1830},"2025-12-10",35.27,35.559,0.429,1.22,{"date":1834,"open":1835,"high":1836,"low":1823,"close":1823,"change":1103,"percent_change":292,"volume":1837,"transactions":9,"vwap":1823},"2025-12-09",35.15,35.18,4300,{"date":1839,"open":1836,"high":1836,"low":1840,"close":1841,"change":312,"percent_change":1842,"volume":1030,"transactions":9,"vwap":1841},"2025-12-08",34.97,35,-0.28,{"date":1844,"open":1829,"high":1845,"low":1846,"close":1816,"change":1847,"percent_change":413,"volume":1165,"transactions":9,"vwap":1816},"2025-12-05",35.42,34.95,0.28,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1751,"percent_change":1854,"volume":1075,"transactions":9,"vwap":1853},"2025-12-04",34.8,34.88,34.76,34.82,0.12,{"date":1856,"open":1857,"high":1792,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-03",34.69,34.779,-0.031,-0.09,2200,{"date":1863,"open":1857,"high":1792,"low":1864,"close":1792,"change":1865,"percent_change":1866,"volume":1491,"transactions":9,"vwap":1792},"2025-12-02",34.59,0.3,0.87,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1035,"percent_change":609,"volume":1736,"transactions":9,"vwap":1872},"2025-12-01",34.58,34.695,34.5,34.51,{"date":1874,"open":1875,"high":1853,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-28",34.705,34.64,34.747,-0.038,-0.11,1700,{"date":1882,"open":1883,"high":1884,"low":1876,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-11-26",34.67,34.785,0.495,1.44,3100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":1893,"percent_change":73,"volume":1837,"transactions":9,"vwap":1891},"2025-11-25",34.18,34.29,34,0.16,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":1640,"volume":1736,"transactions":9,"vwap":1898},"2025-11-24",33.825,34.19,34.13,0.124,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":343,"volume":1010,"transactions":9,"vwap":1905},"2025-11-21",33.77,34.123,33.587,34.0060005,-0.047,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1248,"transactions":9,"vwap":1911},"2025-11-20",34.79,34.855,34.053001,-0.395,-1.15,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":121,"volume":1920,"transactions":9,"vwap":1918},"2025-11-19",34.62,34.329,34.448,-0.042,3700,{"date":1922,"open":1806,"high":1923,"low":1924,"close":1805,"change":1925,"percent_change":1009,"volume":1926,"transactions":9,"vwap":1805},"2025-11-18",34.644,34.31,-0.134,7200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1030,"transactions":9,"vwap":1932},"2025-11-17",34.93,35.0099983,34.57,34.624,-0.392,-1.12,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1940,"percent_change":810,"volume":1941,"transactions":9,"vwap":1939},"2025-11-14",34.84,35.075001,35.015999,0.217,4100,{"date":1943,"open":1944,"high":1944,"low":1909,"close":1945,"change":1946,"percent_change":1947,"volume":1717,"transactions":9,"vwap":1945},"2025-11-13",35.29,34.799,-0.586,-1.66,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1642,"transactions":9,"vwap":1952},"2025-11-12",35.5,35.321,35.385,-0.045,-0.13,{"date":1956,"open":1829,"high":1957,"low":1829,"close":1958,"change":958,"percent_change":443,"volume":1075,"transactions":9,"vwap":1958},"2025-11-11",35.47,35.43,{"date":1960,"open":1816,"high":1961,"low":1962,"close":1961,"change":1455,"percent_change":1963,"volume":1157,"transactions":9,"vwap":1961},"2025-11-10",35.32,35.029999,1.87,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1879,"volume":1969,"transactions":9,"vwap":1967},"2025-11-07",34.3,34.673,-0.037,5300,{"date":1971,"open":1972,"high":1973,"low":1857,"close":1974,"change":1519,"percent_change":1975,"volume":804,"transactions":9,"vwap":1974},"2025-11-06",35.049999,35.125,34.71,-1.84,{"date":1977,"open":1937,"high":1978,"low":1937,"close":1978,"change":1979,"percent_change":1087,"volume":1157,"transactions":9,"vwap":1978},"2025-11-05",35.36,0.365,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1781,"transactions":9,"vwap":1984},"2025-11-04",35.09,35.273,34.995,-0.795,-2.22,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1285,"percent_change":579,"volume":1010,"transactions":9,"vwap":1992},"2025-11-03",35.74,35.84,35.7,35.79,{"date":1994,"open":1995,"high":1995,"low":1822,"close":1996,"change":1997,"percent_change":1742,"volume":1526,"transactions":9,"vwap":1996},"2025-10-31",35.64,35.41,0.122,{"date":1999,"open":2000,"high":1958,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-10-30",35.34,35.288,-0.332,-0.93,8200,{"date":2006,"open":2007,"high":1747,"low":2008,"close":2009,"change":2010,"percent_change":1541,"volume":1736,"transactions":9,"vwap":2009},"2025-10-29",35.8,35.58,35.62,0.259,{"date":2012,"open":1972,"high":2013,"low":1972,"close":2014,"change":2015,"percent_change":1234,"volume":1736,"transactions":9,"vwap":2014},"2025-10-28",35.4,35.361,0.086,{"date":2017,"open":2018,"high":2000,"low":2018,"close":2019,"change":2020,"percent_change":221,"volume":1381,"transactions":9,"vwap":2019},"2025-10-27",35.16,35.275,0.263,{"date":2022,"open":1846,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1780,"volume":1150,"transactions":9,"vwap":2025},"2025-10-24",35.158,34.94,35.012001,0.19,{"date":2028,"open":2029,"high":1851,"low":2030,"close":2031,"change":2032,"percent_change":1425,"volume":1781,"transactions":9,"vwap":2031},"2025-10-23",34.68,33.75,34.822,0.144,{"date":2034,"open":2035,"high":2035,"low":1811,"close":2036,"change":2037,"percent_change":2038,"volume":1969,"transactions":9,"vwap":2036},"2025-10-22",34.756,34.678,0.031,0.09,{"date":2040,"open":1850,"high":1850,"low":1793,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-10-21",34.647,-0.553,-1.57,5400,{"date":2046,"open":2047,"high":1771,"low":2047,"close":1771,"change":810,"percent_change":2048,"volume":1612,"transactions":9,"vwap":1771},"2025-10-20",34.83,1.79,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1869,"change":1240,"percent_change":1766,"volume":1374,"transactions":9,"vwap":1869},"2025-10-17",34.7,34.75,34.325,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":88,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",34.44,34.693,33.58,34.532,0.313,9700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1263,"transactions":9,"vwap":2067},"2025-10-15",34.175,34.22,33.16,34.219,0.717,2.14,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":618,"volume":2076,"transactions":9,"vwap":2074},"2025-10-14",33.25,33.63,33.502,-0.253,5000,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":2082,"percent_change":2083,"volume":1717,"transactions":9,"vwap":2081},"2025-10-13",33.6,33.81,33.755,0.873,2.65,{"date":2085,"open":2086,"high":2087,"low":26,"close":2088,"change":2089,"percent_change":2090,"volume":937,"transactions":9,"vwap":2088},"2025-10-10",33.83,33.84,32.882,-0.833,-2.47,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":161,"volume":1736,"transactions":9,"vwap":2096},"2025-10-09",33.8,33.93,33.64,33.715,-0.086,{"date":2099,"open":1902,"high":2100,"low":1902,"close":2101,"change":2102,"percent_change":810,"volume":1112,"transactions":9,"vwap":2101},"2025-10-08",33.815,33.801,0.209,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-07",33.89,33.56,33.592,-0.179,-0.53,3400,{"date":2112,"open":2113,"high":2093,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":1241,"transactions":9,"vwap":2114},"2025-10-06",33.67,33.771,0.175,0.52,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":221,"volume":1165,"transactions":9,"vwap":2122},"2025-10-03",33.55,33.735,33.53,33.596,0.251,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":1368,"transactions":9,"vwap":2128},"2025-10-02",33.54,33.19,33.345,0.145,0.44,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2135,"change":2136,"percent_change":600,"volume":841,"transactions":9,"vwap":2135},"2025-10-01",33.15,33.319,33.2,0.316,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-09-30",32.71,32.9,32.884,0.089,0.27,16200,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1491,"transactions":9,"vwap":2149},"2025-09-29",32.96,32.765,32.795,-0.243,-0.74,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-26",32.82,33.112,33.037998,-0.132,-0.4,23600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":1583,"percent_change":2165,"volume":1578,"transactions":9,"vwap":2163},"2025-09-25",33.11,33.17,33.049999,-0.51,{"date":2167,"open":2079,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":1578,"transactions":9,"vwap":2170},"2025-09-24",33.76,33.31,33.34,-0.286,-0.85,{"date":2174,"open":2175,"high":2176,"low":2058,"close":2177,"change":2178,"percent_change":936,"volume":1150,"transactions":9,"vwap":2177},"2025-09-23",33.69,33.71,33.626,0.131,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":1541,"volume":2185,"transactions":9,"vwap":2182},"2025-09-22",33.315,33.495,33.26,0.243,49300,{"date":2187,"open":2163,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":144,"volume":1759,"transactions":9,"vwap":2190},"2025-09-19",33.258,33.12,33.252,-0.007,{"date":2193,"open":2194,"high":2183,"low":2194,"close":2195,"change":2196,"percent_change":1142,"volume":1389,"transactions":9,"vwap":2195},"2025-09-18",33.099998,33.259,0.097,{"date":2198,"open":2183,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1415,"volume":2203,"transactions":9,"vwap":2201},"2025-09-17",33.339,32.91,33.162,0.012,11200,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2133,"change":1742,"percent_change":579,"volume":2208,"transactions":9,"vwap":2133},"2025-09-16",33.21,32.991,19500,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":1773,"volume":2215,"transactions":9,"vwap":2213},"2025-09-15",32.65,32.821,32.8,0.107,14100,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":810,"volume":2221,"transactions":9,"vwap":2219},"2025-09-12",32.52,32.693,0.203,9900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1571,"volume":2228,"transactions":9,"vwap":2226},"2025-09-11",32.51,32.62,32.49,0.23,6000,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1285,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-10",32.309,32.353,32.23,32.26,1.19,2400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1234,"volume":1134,"transactions":9,"vwap":2242},"2025-09-09",31.89,31.93,31.82,31.88,0.075,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":1037,"transactions":9,"vwap":2247},"2025-09-08",31.68,31.805,0.185,0.59,{"date":2251,"open":2242,"high":2242,"low":2252,"close":2253,"change":2254,"percent_change":1650,"volume":1781,"transactions":9,"vwap":2253},"2025-09-05",31.485,31.62,0.211,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":2260,"percent_change":1181,"volume":2110,"transactions":9,"vwap":2258},"2025-09-04",31.29,31.409,31.23,0.199,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":803,"volume":937,"transactions":9,"vwap":2265},"2025-09-03",31.18,31.32,31.21,0.133,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":2272,"percent_change":101,"volume":1709,"transactions":9,"vwap":2270},"2025-09-02",30.945,31.077,30.93,-0.095,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":1709,"transactions":9,"vwap":2277},"2025-08-29",31.5,31.09,31.172,-0.372,-1.18,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":2032,"percent_change":1715,"volume":1920,"transactions":9,"vwap":2284},"2025-08-28",31.39,31.545,31.544,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":101,"volume":2228,"transactions":9,"vwap":2290},"2025-08-27",31.38,31.54,31.2,31.4,-0.094,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":121,"percent_change":2297,"volume":997,"transactions":9,"vwap":2296},"2025-08-26",31.552,31.33,31.494,-0.38,{"date":2299,"open":2253,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":106,"volume":1112,"transactions":9,"vwap":2302},"2025-08-25",31.757,30.8,31.614,-0.152,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":2309,"percent_change":1087,"volume":2310,"transactions":9,"vwap":2308},"2025-08-22",31.65,31.81,31.766,0.327,8400,{"date":2312,"open":2264,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":473,"volume":2316,"transactions":9,"vwap":2313},"2025-08-21",31.439,31.319,-0.017,1200,{"date":2318,"open":2257,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":609,"volume":2322,"transactions":9,"vwap":2319},"2025-08-20",31.456,31.27,-0.216,1600,{"date":2324,"open":2307,"high":2325,"low":2253,"close":2326,"change":2327,"percent_change":2328,"volume":1685,"transactions":9,"vwap":2326},"2025-08-19",31.817,31.672,-0.293,-0.92,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2332,"change":2333,"percent_change":1605,"volume":1203,"transactions":9,"vwap":2332},"2025-08-18",31.77,31.965,0.244,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":1037,"transactions":9,"vwap":2338},"2025-08-15",31.83,31.37,31.721,0.011,0.03,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":818,"transactions":9,"vwap":2346},"2025-08-14",31.7,31.802,31.63,31.71,-0.318,-0.99,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1416,"percent_change":443,"volume":2004,"transactions":9,"vwap":2354},"2025-08-13",32.0099983,32.21,31.92,32.028,{"date":2356,"open":2246,"high":2357,"low":2306,"close":2357,"change":2358,"percent_change":2359,"volume":1887,"transactions":9,"vwap":2357},"2025-08-12",31.928,0.416,1.32,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1023,"percent_change":1683,"volume":1165,"transactions":9,"vwap":2364},"2025-08-11",31.44,31.55,31.512,{"date":2366,"open":2367,"high":2345,"low":2368,"close":2367,"change":2369,"percent_change":1893,"volume":1837,"transactions":9,"vwap":2367},"2025-08-08",31.575,31.52,0.049,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2228,"transactions":9,"vwap":2375},"2025-08-07",31.6,31.659,31.497,31.526,0.401,1.29,{"date":2379,"open":2276,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":332,"volume":2310,"transactions":9,"vwap":2382},"2025-08-06",31.16,30.96,31.125,0.056,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1742,"volume":1744,"transactions":9,"vwap":2389},"2025-08-05",31.14,31.25,31.030001,31.069,0.109,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2381,"change":2396,"percent_change":1571,"volume":2397,"transactions":9,"vwap":2381},"2025-08-04",30.97,31.121,30.935,0.218,7100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1969,"transactions":9,"vwap":2403},"2025-08-01",30.82,30.86,30.71,30.742,-0.199,-0.64,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":1479,"volume":833,"transactions":9,"vwap":2410},"2025-07-31",30.83,31.117,30.941,-0.049,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":2416,"percent_change":2417,"volume":2110,"transactions":9,"vwap":2415},"2025-07-30",31.19,30.99,-0.128,-0.41,{"date":2419,"open":2289,"high":2289,"low":2420,"close":2421,"change":2422,"percent_change":688,"volume":1203,"transactions":9,"vwap":2421},"2025-07-29",31.049999,31.118,0.018,{"date":2424,"open":2289,"high":2289,"low":2425,"close":2426,"change":1842,"percent_change":2427,"volume":2044,"transactions":9,"vwap":2426},"2025-07-28",31.051001,31.1,-0.89,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2287,"change":144,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2287},"2025-07-25",31.345,31.431,31.3,-0.06,1800,{"date":2436,"open":2282,"high":2437,"low":2282,"close":2290,"change":2438,"percent_change":1036,"volume":1969,"transactions":9,"vwap":2290},"2025-07-24",31.59,-0.155,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-07-23",31.47,31.57,31.555,0.274,0.88,4800,{"date":2448,"open":2265,"high":2264,"low":2449,"close":2450,"change":1402,"percent_change":2451,"volume":2076,"transactions":9,"vwap":2450},"2025-07-22",31.17,31.281,-0.57,{"date":2453,"open":2441,"high":2288,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1526,"transactions":9,"vwap":2455},"2025-07-21",31.45,31.461,0.198,0.63,{"date":2459,"open":2442,"high":2442,"low":2460,"close":2461,"change":2462,"percent_change":1480,"volume":1941,"transactions":9,"vwap":2461},"2025-07-18",31.22,31.263,-0.113,{"date":2464,"open":2465,"high":2290,"low":2466,"close":2467,"change":2468,"percent_change":958,"volume":2469,"transactions":9,"vwap":2467},"2025-07-17",31.35,31.34,31.376,0.035,1400,{"date":2471,"open":2472,"high":2465,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-07-16",31.12,31.08,31.341,0.262,0.84,8600,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":1564,"volume":2483,"transactions":9,"vwap":2481},"2025-07-15",31.26,31.079,0.069,1500,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":46,"volume":841,"transactions":9,"vwap":2489},"2025-07-14",30.98,31.02,30.95,31.01,-0.064,{"date":2492,"open":2493,"high":2494,"low":2420,"close":2495,"change":2496,"percent_change":2417,"volume":2076,"transactions":9,"vwap":2495},"2025-07-11",31.059999,31.15,31.073999,-0.127,{"date":2498,"open":2499,"high":2259,"low":2499,"close":2500,"change":2501,"percent_change":1635,"volume":2502,"transactions":9,"vwap":2500},"2025-07-10",31.11,31.201,-0.011,14300,{"date":2504,"open":2282,"high":2282,"low":2449,"close":2505,"change":2506,"percent_change":2433,"volume":2236,"transactions":9,"vwap":2505},"2025-07-09",31.212,-0.018,{"date":2508,"open":2509,"high":2259,"low":2499,"close":2259,"change":332,"percent_change":463,"volume":1526,"transactions":9,"vwap":2259},"2025-07-08",31.13,{"date":2511,"open":2387,"high":2512,"low":2381,"close":2420,"change":709,"percent_change":2513,"volume":1920,"transactions":9,"vwap":2420},"2025-07-07",31.31,-1.43,{"date":2515,"open":2275,"high":2516,"low":2454,"close":2275,"change":2026,"percent_change":2517,"volume":1861,"transactions":9,"vwap":2275},"2025-07-03",31.637,0.61,{"date":2519,"open":2499,"high":2512,"low":2499,"close":2512,"change":2520,"percent_change":1066,"volume":2469,"transactions":9,"vwap":2512},"2025-07-02",0.155,{"date":2522,"open":2386,"high":2523,"low":2524,"close":2523,"change":2525,"percent_change":1715,"volume":2526,"transactions":9,"vwap":2523},"2025-07-01",31.155,30.981,0.142,2800,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":2315,"percent_change":473,"volume":1286,"transactions":9,"vwap":2530},"2025-06-30",30.886,31.013,{"date":2532,"open":2263,"high":2263,"low":2533,"close":2388,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2388},"2025-06-27",30.9,-0.228,-0.73,2500,{"date":2538,"open":2472,"high":2432,"low":2472,"close":2539,"change":2540,"percent_change":2541,"volume":1389,"transactions":9,"vwap":2539},"2025-06-26",31.258,0.328,1.06,{"date":2543,"open":2544,"high":2545,"low":2533,"close":2271,"change":2546,"percent_change":1149,"volume":2547,"transactions":9,"vwap":2271},"2025-06-25",30.94,31,0.006,7500,{"date":2549,"open":2550,"high":2393,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":1248,"transactions":9,"vwap":2551},"2025-06-24",30.61,30.924,0.759,2.52,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":1742,"volume":2561,"transactions":9,"vwap":2559},"2025-06-23",29.42,30.6,29.41,30.165,0.105,20000,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":1879,"percent_change":1480,"volume":1030,"transactions":9,"vwap":2566},"2025-06-20",30.74,29.39,30.059999,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":72,"percent_change":2227,"volume":2573,"transactions":9,"vwap":2572},"2025-06-18",30.16,30.275,30.1,30.17,3600,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2571,"change":1879,"percent_change":1480,"volume":2477,"transactions":9,"vwap":2571},"2025-06-17",30.29,30.36,30.030001,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2038,"percent_change":1865,"volume":946,"transactions":9,"vwap":2584},"2025-06-16",30.46,30.999,29.33,30.21,{"date":2586,"open":2587,"high":2587,"low":2558,"close":2588,"change":1735,"percent_change":2589,"volume":1941,"transactions":9,"vwap":2588},"2025-06-13",30.7,30.12,-1.83,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":1416,"percent_change":1773,"volume":1030,"transactions":9,"vwap":2593},"2025-06-12",30.51,30.68,30.48,{"date":2596,"open":2597,"high":2598,"low":2592,"close":2599,"change":688,"percent_change":935,"volume":997,"transactions":9,"vwap":2599},"2025-06-11",30.64,30.79,30.58,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":173,"volume":1018,"transactions":9,"vwap":2605},"2025-06-10",30.4,30.66,29.66,30.52,0.302,{"date":2608,"open":2572,"high":2609,"low":2610,"close":2611,"change":2422,"percent_change":688,"volume":2310,"transactions":9,"vwap":2611},"2025-06-09",30.32,29.85,30.218,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1218,"transactions":9,"vwap":2617},"2025-06-06",30.08,30.22,29.93,30.2,0.221,0.74,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1758,"percent_change":413,"volume":2626,"transactions":9,"vwap":2625},"2025-06-05",30.15,30.31,29.843,29.979,8700,{"date":2628,"open":2604,"high":2629,"low":2604,"close":2630,"change":1624,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-06-04",29.82,29.74,1.09,25600,{"date":2634,"open":2565,"high":2635,"low":2636,"close":2556,"change":343,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2556},"2025-06-03",29.8,29.37,-0.47,22900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2642,"change":1234,"percent_change":2644,"volume":2446,"transactions":9,"vwap":2642},"2025-06-02",29.295,29.56,29.281,0.82,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2526,"transactions":9,"vwap":2649},"2025-05-30",29.65,29.18,29.32,-0.314,-1.06,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":1854,"volume":1781,"transactions":9,"vwap":2657},"2025-05-29",29.491,29.71,29.402,29.634,0.036,{"date":2660,"open":2661,"high":2662,"low":2556,"close":2663,"change":2664,"percent_change":73,"volume":1685,"transactions":9,"vwap":2663},"2025-05-28",29.5,29.755,29.598,0.138,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":121,"volume":2672,"transactions":9,"vwap":2670},"2025-05-27",28.97,29.49,28.96,29.46,-0.036,23300,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":1605,"volume":1736,"transactions":9,"vwap":2677},"2025-05-23",29.27,29.53,29.496,0.226,{"date":2680,"open":2681,"high":2636,"low":2675,"close":2675,"change":2682,"percent_change":2683,"volume":1781,"transactions":9,"vwap":2675},"2025-05-22",29.31,-0.148,-0.5,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":46,"volume":2691,"transactions":9,"vwap":2689},"2025-05-21",29.57,29.63,29.35,29.418,-0.062,4400,{"date":2693,"open":2670,"high":2694,"low":2688,"close":2695,"change":2696,"percent_change":81,"volume":2697,"transactions":9,"vwap":2695},"2025-05-20",29.51,29.48,-0.236,43300,{"date":2699,"open":2700,"high":2701,"low":2694,"close":2701,"change":2702,"percent_change":2026,"volume":1685,"transactions":9,"vwap":2701},"2025-05-19",29.54,29.716,0.055,{"date":2704,"open":2647,"high":2705,"low":2661,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-05-16",29.661,0.001,0,22000,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2604,"change":2713,"percent_change":2457,"volume":1150,"transactions":9,"vwap":2604},"2025-05-15",29.59,29.699,0.187,{"date":2715,"open":2670,"high":2711,"low":2716,"close":2717,"change":2718,"percent_change":72,"volume":1030,"transactions":9,"vwap":2717},"2025-05-14",29.38,29.473,0.022,{"date":2720,"open":2721,"high":2700,"low":2721,"close":2722,"change":2723,"percent_change":2517,"volume":1651,"transactions":9,"vwap":2722},"2025-05-13",29.19,29.451,0.179,{"date":2725,"open":2726,"high":2716,"low":2727,"close":2728,"change":2729,"percent_change":1963,"volume":1030,"transactions":9,"vwap":2728},"2025-05-12",29.25,29.102,29.272,0.537,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":1969,"transactions":9,"vwap":2735},"2025-05-09",28.74,28.76,28.63,28.735,0.343,1.21,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":95,"volume":1083,"transactions":9,"vwap":2743},"2025-05-08",28.481,28.51,28.38,28.392,-0.219,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2151,"volume":1203,"transactions":9,"vwap":2750},"2025-05-07",28.62,28.75,28.37,28.611,-0.212,{"date":2753,"open":2733,"high":2754,"low":2755,"close":2756,"change":2303,"percent_change":1684,"volume":1526,"transactions":9,"vwap":2756},"2025-05-06",28.87,28.67,28.823,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":73,"volume":2526,"transactions":9,"vwap":2762},"2025-05-05",29.09,29.16,28.95,28.975,0.135,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1541,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-05-02",28.73,28.858,28.633,28.84,2.6,13200,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":1953,"percent_change":1479,"volume":2446,"transactions":9,"vwap":2776},"2025-05-01",28.33,28,28.11,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2780,"change":2782,"percent_change":2249,"volume":1075,"transactions":9,"vwap":2780},"2025-04-30",28.030001,28.155,27.88,0.165,{"date":2784,"open":2775,"high":2776,"low":2785,"close":2786,"change":2787,"percent_change":795,"volume":1837,"transactions":9,"vwap":2786},"2025-04-29",27.98,27.99,0.125,{"date":2789,"open":2775,"high":2775,"low":2790,"close":2791,"change":2792,"percent_change":1865,"volume":2793,"transactions":9,"vwap":2791},"2025-04-28",27.68,27.865,0.083,40800,{"date":180,"open":176,"high":2795,"low":176,"close":2796,"change":2606,"percent_change":2797,"volume":2076,"transactions":9,"vwap":2796},27.82,27.782,1.1]