[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XC":3,"homepage-market-summary":29,"stock-historical-XC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XC","2026-10-08",{"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 True Emerging Markets Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5681,0.48,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.61,30.7,30.53,30.8673,-0.2573,-0.83,3102.36,35.864,30.040001,18596.058409179284,9.8,1016,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},15905,5805410.660704,0.96,"2025-04-28",[183,186,196,206,217,226,236,245,255,265,273,284,294,304,314,324,334,344,352,363,374,383,393,404,414,422,433,441,450,458,467,475,483,491,498,505,513,521,531,541,552,562,571,580,590,598,607,615,625,634,643,653,663,673,683,692,702,712,721,731,740,750,758,767,774,780,787,793,800,808,816,824,831,837,842,849,855,862,870,876,882,890,895,901,907,912,916,925,933,938,944,952,959,964,970,977,984,992,998,1005,1011,1018,1026,1033,1037,1043,1048,1055,1062,1070,1076,1080,1086,1089,1095,1099,1104,1110,1116,1123,1131,1139,1148,1156,1163,1170,1179,1187,1194,1201,1208,1214,1217,1221,1227,1234,1240,1248,1254,1260,1266,1269,1275,1281,1288,1292,1299,1303,1307,1310,1315,1320,1325,1331,1337,1345,1352,1361,1367,1373,1379,1386,1392,1401,1408,1413,1421,1427,1432,1438,1446,1453,1460,1466,1475,1482,1487,1493,1498,1505,1512,1519,1526,1534,1541,1549,1555,1561,1569,1575,1581,1588,1594,1600,1606,1610,1616,1621,1625,1631,1635,1639,1644,1648,1653,1658,1665,1669,1675,1683,1691,1698,1705,1712,1719,1727,1732,1740,1747,1755,1764,1769,1775,1782,1788,1793,1797,1804,1812,1818,1824,1831,1837,1844,1848,1854,1859,1864,1870,1877,1883,1889,1895,1899,1905,1912,1921,1928,1935,1941,1948,1956,1963,1969,1974,1978,1980,1987,1990,1996,2001,2007,2013,2017,2023,2028,2032,2038,2043,2047,2052,2057,2061,2066,2072,2076,2083,2087,2093,2099,2105,2109,2113,2116,2123,2130,2134,2137,2144,2149,2154,2157,2160,2164,2169,2175,2182,2185,2191,2196,2203,2208,2212,2218,2224,2231,2237,2242,2246,2252,2255,2261,2268,2272,2275,2279,2283,2288,2292,2298,2302,2308,2312,2316,2319,2322,2328,2335,2338,2342,2346,2354,2359,2364,2370,2375,2380,2386,2388,2392,2394,2397,2402,2405,2407,2409,2414,2416,2421,2424,2428,2431,2433,2436,2438,2443,2448,2451,2455,2458,2461,2466,2471,2476,2482],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},60,30.5912,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",30.9,30.9212,30.795,-0.3595,-1.15,1520.192502,50,30.8568,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",31.3399,31.0301,31.2268,0.2346,0.76,9575.901,70,31.1379,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",30.88,31.0585,30.82,30.9922,0.5268,1.73,18011.553579,128,30.932,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":194,"vwap":225},"2026-10-02",30.41,30.4654,30.291,0.2316,0.77,1758.6722,30.3796,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",30.07,30.32,30.2338,-0.3029,-0.99,3830.93581,79,30.1748,{"date":237,"open":238,"high":238,"low":19,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",30.75,30.5367,-0.2198,-0.71,11472.7301,152,30.6157,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",30.84,30.6408,30.7565,-0.1435,-0.46,4953.7796,104,30.737,{"date":256,"open":257,"high":258,"low":259,"close":188,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",30.89,30.94,30.78,-0.44,-1.4,70588.4196,188,30.8896,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",31.34,0.04,0.13,263.355981,42,31.2677,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",31.206,31.42,31.2017,31.3,-0.37,-1.17,6311.4346,205,31.2381,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",31.78,31.4901,31.67,-0.3716,-1.16,79406.8995,51,31.5867,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":268,"volume":301,"transactions":302,"vwap":303},"2026-09-22",31.98,32.06,31.82,32.0416,0.0144,2561.211589,103,31.9672,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",32.01,32.0272,31.93,0.285,0.9,1967.5525,30,31.9914,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",31.84,31.7,31.7422,-0.1073,-0.34,5002.5874,55,31.7597,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",31.94,31.75,31.8495,0.4521,1.44,1953.1459,56,31.8694,{"date":335,"open":336,"high":327,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",31.62,31.3936,31.3974,-0.3376,-1.06,7376.7251,91,31.5595,{"date":345,"open":298,"high":316,"low":346,"close":347,"change":348,"percent_change":290,"volume":349,"transactions":350,"vwap":351},"2026-09-15",31.7058,31.735,-0.3722,3937.1041,73,31.7697,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",32.03,32.1767,31.95,32.1072,-0.1602,-0.5,1691.116478,48,32.0681,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-11",32.265,32.37,32.21,32.2674,0.0634,0.2,6198.3161,101,32.2544,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":204,"vwap":382},"2026-09-10",32.16,32.33,32.204,-0.1979,-0.61,2502.5606,32.22,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",32.48,32.64,32.4019,-0.3881,-1.18,4306.931436,49,32.5447,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-08",32.83,32.86,32.78,32.79,-0.0445,-0.14,6700.5816,96,32.8152,{"date":405,"open":406,"high":407,"low":406,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",32.71,32.965,32.8345,-0.0358,-0.11,5519.7362,54,32.8553,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":194,"vwap":421},"2026-09-03",33,32.8703,0.1797,0.55,2859.98645,32.9316,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",32.632,32.73,32.5704,32.6906,0.2994,0.92,6645.2942,75,32.6508,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":251,"volume":439,"transactions":204,"vwap":440},"2026-09-01",32.67,32.69,32.3912,-0.1488,11109.8562,32.4923,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":269,"volume":447,"transactions":448,"vwap":449},"2026-08-31",32.41,32.56,32.54,0.0437,3376.526001,61,32.5193,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":251,"volume":455,"transactions":456,"vwap":457},"2026-08-28",32.82,32.4963,-0.1487,5117.6662,69,32.5474,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":279,"volume":465,"transactions":361,"vwap":466},"2026-08-27",32.62,32.6635,32.618,32.645,-0.12,5715.1802,32.6234,{"date":468,"open":469,"high":469,"low":436,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":448,"vwap":474},"2026-08-26",32.88,32.765,-0.1766,-0.54,6708.3072,32.8358,{"date":476,"open":406,"high":477,"low":406,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":194,"vwap":482},"2026-08-25",32.9699,32.9416,0.4016,1.23,3139.5602,32.881,{"date":484,"open":444,"high":485,"low":445,"close":445,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",32.695,-0.13,-0.4,31581.8392,76,32.5857,{"date":492,"open":377,"high":406,"low":377,"close":435,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",0.38,1.18,21198.7708,102,32.4933,{"date":499,"open":377,"high":377,"low":500,"close":500,"change":501,"percent_change":464,"volume":502,"transactions":503,"vwap":504},"2026-08-20",32.29,-0.04,2199.4648,27,32.299,{"date":506,"open":507,"high":377,"low":508,"close":377,"change":509,"percent_change":510,"volume":511,"transactions":332,"vwap":512},"2026-08-19",32.2518,32.17,0.37,1.16,3458.258518,32.2902,{"date":514,"open":354,"high":354,"low":515,"close":516,"change":517,"percent_change":320,"volume":518,"transactions":519,"vwap":520},"2026-08-18",31.88,31.96,-0.1096,9805.0259,109,31.9461,{"date":522,"open":523,"high":382,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",32.18,32.0198,32.0696,-0.0572,-0.18,7756.099881,88,32.1454,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",32.3,32.0689,32.1268,-0.0851,-0.26,3812.4648,62,32.1614,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",32.38,32.3992,32.14,32.2119,-0.1079,-0.33,7102.7603,64,32.2774,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",32.47,32.27,32.3198,-0.0333,-0.1,18479.4026,87,32.3489,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":448,"vwap":570},"2026-08-11",32.58,32.35,32.3531,-0.1953,-0.6,6217.5546,32.4082,{"date":572,"open":573,"high":435,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",32.61,32.5484,-0.1176,-0.36,13686.1406,74,32.6443,{"date":581,"open":582,"high":583,"low":445,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",32.65,32.7399,32.666,0.1819,0.56,7182.1546,82,32.6078,{"date":591,"open":445,"high":592,"low":533,"close":593,"change":594,"percent_change":576,"volume":595,"transactions":596,"vwap":597},"2026-08-06",32.55,32.4841,-0.1159,41379.1534,149,32.3348,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":215,"vwap":606},"2026-08-05",32.76,32.84,32.6,-0.0816,-0.25,14441.08198,32.702,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":106,"volume":613,"transactions":332,"vwap":614},"2026-08-04",32.52,32.72,32.6816,0.2868,1961.3134,32.6721,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",32.28,32.4498,32.3948,0.1996,0.62,3581.278777,94,32.392,{"date":626,"open":376,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":302,"vwap":633},"2026-07-31",32.24,32.15,32.1952,-0.0298,-0.09,2426.145967,32.2043,{"date":635,"open":326,"high":636,"low":326,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",32.282,32.225,0.4909,1.55,6910.2086,105,32.1625,{"date":644,"open":645,"high":306,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",31.86,31.645,31.7341,-0.2395,-0.75,17084.1256,119,31.7926,{"date":654,"open":286,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",32.07,31.745,31.9736,0.2736,0.86,46090.5646,268,31.9553,{"date":664,"open":665,"high":666,"low":667,"close":317,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",31.68,31.79,31.545,0.3608,1.15,70338.3747,321,31.6883,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":51,"vwap":682},"2026-07-24",31.3843,31.6,31.31,31.3392,0.1304,0.42,10766.377246,31.4081,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":651,"vwap":691},"2026-07-23",31.45,31.19,31.2088,-0.5462,-1.72,4746.9827,31.3269,{"date":693,"open":694,"high":695,"low":317,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",31.71,31.85,31.755,-0.0487,-0.15,8562.3747,86,31.7405,{"date":703,"open":704,"high":705,"low":288,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",31.74,31.89,31.8037,0.1587,0.5,47391.3747,126,31.6931,{"date":713,"open":714,"high":714,"low":715,"close":646,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",31.83,31.640243,-0.0967,-0.3,41193.1987,117,31.7374,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":400,"volume":728,"transactions":729,"vwap":730},"2026-07-17",31.56,31.8061,31.55,31.7417,-0.0442,4826.8757,80,31.662,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":698,"volume":738,"transactions":529,"vwap":739},"2026-07-16",31.8,31.9399,31.7001,31.7859,-0.0479,9811.1797,31.8398,{"date":741,"open":742,"high":743,"low":327,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-15",31.87,31.91,31.8338,-0.024,-0.08,1834.5738,65,31.8367,{"date":751,"open":743,"high":752,"low":753,"close":754,"change":755,"percent_change":680,"volume":756,"transactions":448,"vwap":757},"2026-07-14",32.0099,31.76,31.8578,0.134,6815.4095,31.8517,{"date":759,"open":545,"high":545,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",31.72,31.7238,-0.3892,-1.21,14083.950209,160,31.9056,{"date":768,"open":545,"high":545,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-10",32.064999,32.113,0.402,1.27,1600,{"date":775,"open":776,"high":666,"low":336,"close":777,"change":778,"percent_change":223,"volume":779,"transactions":9,"vwap":777},"2026-07-09",31.69,31.711,0.241,4400,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":763,"volume":786,"transactions":9,"vwap":784},"2026-07-08",31.25,31.525,31.47,-0.385,8000,{"date":788,"open":515,"high":789,"low":790,"close":790,"change":548,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",32.183,31.855,-1.03,7100,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":669,"volume":799,"transactions":9,"vwap":797},"2026-07-06",31.99,32.195,32.185,0.366,3900,{"date":801,"open":802,"high":803,"low":694,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",31.955,32.0099983,31.819,0.193,0.61,5600,{"date":809,"open":810,"high":317,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-01",31.64,31.57,31.626,-0.075,-0.24,13300,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",31.49,31.73,31.701,0.006,0.02,16800,{"date":825,"open":826,"high":704,"low":811,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",31.595,31.695,0.03,0.09,8200,{"date":832,"open":676,"high":286,"low":833,"close":834,"change":835,"percent_change":828,"volume":836,"transactions":9,"vwap":834},"2026-06-26",31.51,31.665,0.01,11000,{"date":838,"open":819,"high":327,"low":811,"close":839,"change":840,"percent_change":822,"volume":841,"transactions":9,"vwap":839},"2026-06-25",31.655,0.007,2700,{"date":843,"open":844,"high":666,"low":845,"close":846,"change":847,"percent_change":527,"volume":848,"transactions":9,"vwap":846},"2026-06-24",31.675,31.54,31.648,-0.056,59700,{"date":850,"open":327,"high":714,"low":288,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",31.704,-0.403,-1.26,4500,{"date":856,"open":382,"high":857,"low":858,"close":859,"change":631,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-22",32.32,32.029999,32.107,-0.28,7000,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",32.36,32.12,32.197,0.205,0.64,12900,{"date":871,"open":444,"high":872,"low":873,"close":873,"change":785,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-17",32.602,31.992,-1.19,71100,{"date":877,"open":878,"high":445,"low":879,"close":879,"change":880,"percent_change":829,"volume":881,"transactions":9,"vwap":879},"2026-06-16",32.4,32.377,0.028,1500,{"date":883,"open":377,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-15",32.59,32.306,32.349,0.536,1.68,5800,{"date":891,"open":316,"high":308,"low":694,"close":892,"change":893,"percent_change":310,"volume":894,"transactions":9,"vwap":892},"2026-06-12",31.813,0.283,3000,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":150,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-11",30.939,31.53,2.37,19800,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":486,"percent_change":157,"volume":906,"transactions":9,"vwap":905},"2026-06-10",30.81,31.17,30.8,3400,{"date":908,"open":677,"high":677,"low":909,"close":910,"change":269,"percent_change":680,"volume":911,"transactions":9,"vwap":910},"2026-06-09",30.66,30.93,14300,{"date":913,"open":208,"high":208,"low":909,"close":905,"change":914,"percent_change":915,"volume":792,"transactions":9,"vwap":905},"2026-06-08",0.07,0.23,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",31.2,31.26,30.701,30.73,-0.733,-2.33,18400,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",31.4,31.59,31.463,0.243,0.78,5300,{"date":934,"open":723,"high":723,"low":935,"close":935,"change":936,"percent_change":937,"volume":786,"transactions":9,"vwap":935},"2026-06-03",31.22,-0.487,-1.54,{"date":939,"open":940,"high":298,"low":676,"close":941,"change":942,"percent_change":509,"volume":943,"transactions":9,"vwap":941},"2026-06-02",31.66,31.707,0.118,11900,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-01",31.46,31.65,31.589,-0.314,-0.98,15700,{"date":953,"open":308,"high":954,"low":695,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-29",31.966,31.903,0.053,0.17,4700,{"date":960,"open":947,"high":961,"low":947,"close":695,"change":962,"percent_change":501,"volume":963,"transactions":9,"vwap":695},"2026-05-28",32.049999,-0.014,19000,{"date":965,"open":705,"high":966,"low":646,"close":967,"change":968,"percent_change":631,"volume":969,"transactions":9,"vwap":967},"2026-05-27",32.040001,31.864,-0.028,31100,{"date":971,"open":972,"high":973,"low":947,"close":974,"change":975,"percent_change":480,"volume":976,"transactions":9,"vwap":974},"2026-05-26",31.9,31.97,31.892,0.386,25900,{"date":978,"open":819,"high":819,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",31.28,31.506,-0.004,-0.01,36700,{"date":985,"open":986,"high":987,"low":988,"close":833,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":833},"2026-05-21",31.35,31.61,31.24,-0.006,-0.02,32000,{"date":993,"open":782,"high":288,"low":782,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",31.516,0.516,1.66,37200,{"date":999,"open":1000,"high":918,"low":1001,"close":1002,"change":814,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",31.02,30.945,31,-0.77,39700,{"date":1006,"open":1007,"high":1007,"low":1008,"close":988,"change":1009,"percent_change":260,"volume":1010,"transactions":9,"vwap":988},"2026-05-18",31.526,31.08,-0.138,44500,{"date":1012,"open":278,"high":1013,"low":979,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-15",31.465,31.378,-0.586,-1.83,37000,{"date":1019,"open":743,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-14",32.11,31.874,31.964,0.337,1.07,24400,{"date":1027,"open":845,"high":1028,"low":845,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",31.781,31.627,0.087,0.28,21800,{"date":1034,"open":336,"high":839,"low":278,"close":845,"change":111,"percent_change":1035,"volume":1036,"transactions":9,"vwap":845},"2026-05-12",-1.22,23300,{"date":1038,"open":1039,"high":367,"low":695,"close":308,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":308},"2026-05-11",32.099998,-0.51,-1.57,32300,{"date":1044,"open":602,"high":1045,"low":543,"close":1046,"change":698,"percent_change":251,"volume":1047,"transactions":9,"vwap":1046},"2026-05-08",32.7,32.44,15800,{"date":1049,"open":1050,"high":1051,"low":884,"close":884,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":884},"2026-05-07",32.97,33.019001,-0.23,-0.7,10100,{"date":1056,"open":1057,"high":1058,"low":436,"close":452,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":452},"2026-05-06",32.8,32.91,0.74,2.31,20800,{"date":1063,"open":1064,"high":857,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",31.773,31.77,32.080002,0.299,0.94,8500,{"date":1071,"open":1072,"high":1072,"low":694,"close":1028,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1028},"2026-05-04",32.084,-0.269,-0.84,3700,{"date":1077,"open":1078,"high":554,"low":961,"close":961,"change":746,"percent_change":604,"volume":1079,"transactions":9,"vwap":961},"2026-05-01",32.245,24900,{"date":1081,"open":742,"high":500,"low":742,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",32.13,0.36,1.13,4300,{"date":1087,"open":376,"high":376,"low":753,"close":1065,"change":548,"percent_change":791,"volume":1088,"transactions":9,"vwap":1065},"2026-04-29",13900,{"date":1090,"open":508,"high":508,"low":1091,"close":1039,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1039},"2026-04-28",32,-0.22,-0.68,14600,{"date":1096,"open":884,"high":602,"low":533,"close":857,"change":1097,"percent_change":1092,"volume":1098,"transactions":9,"vwap":857},"2026-04-27",-0.07,33100,{"date":1100,"open":545,"high":445,"low":545,"close":1101,"change":914,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",32.39,0.22,9700,{"date":1105,"open":592,"high":1106,"low":865,"close":857,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":857},"2026-04-23",32.74,-0.52,-1.58,8800,{"date":1111,"open":1112,"high":1113,"low":397,"close":601,"change":914,"percent_change":1114,"volume":1115,"transactions":9,"vwap":601},"2026-04-22",33.064999,33.15,0.21,20300,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-21",33.215,32.77,-0.691,-2.07,8700,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-20",33.465,33.24,33.461,-0.307,-0.91,2800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":799,"transactions":9,"vwap":1136},"2026-04-17",33.69,33.99,33.67,33.768,0.601,1.81,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",33.34,33.353,33.080002,33.167,-0.263,-0.79,13800,{"date":1149,"open":1150,"high":1151,"low":1141,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",33.45,33.52,33.43,0.021,0.06,6400,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":799,"transactions":9,"vwap":1160},"2026-04-14",33.48,33.334,33.409,0.339,1.03,{"date":1164,"open":397,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":52,"volume":1169,"transactions":9,"vwap":1167},"2026-04-13",33.13,32.75,33.07,0.034,2600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-10",33.040001,33.212,32.94,33.035999,0.221,0.67,1700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":493,"volume":1186,"transactions":9,"vwap":1184},"2026-04-09",32.675,32.89,32.51,32.815,0.125,5700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":436,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":436},"2026-04-08",32.95,32.53,1.345,4.29,18000,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1092,"volume":1200,"transactions":9,"vwap":1197},"2026-04-07",31.23,31.345,31.059999,-0.068,10500,{"date":1202,"open":1203,"high":725,"low":1204,"close":1205,"change":829,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",31.467,31.29,31.413,0.29,6100,{"date":1209,"open":1210,"high":946,"low":1210,"close":1211,"change":1212,"percent_change":604,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",30.96,31.323,-0.077,5900,{"date":1215,"open":979,"high":811,"low":979,"close":927,"change":370,"percent_change":868,"volume":1216,"transactions":9,"vwap":927},"2026-04-01",2200,{"date":1218,"open":1219,"high":918,"low":909,"close":918,"change":429,"percent_change":1220,"volume":1088,"transactions":9,"vwap":918},"2026-03-31",30.86,3.04,{"date":1222,"open":1223,"high":1224,"low":25,"close":1225,"change":1154,"percent_change":370,"volume":1226,"transactions":9,"vwap":1225},"2026-03-30",30.2,30.45,30.28,14400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":717,"percent_change":950,"volume":1233,"transactions":9,"vwap":1232},"2026-03-27",30.295,30.46,30.18,30.22,27900,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1155,"transactions":9,"vwap":1237},"2026-03-26",31.027,30.52,-0.744,-2.38,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":889,"transactions":9,"vwap":1245},"2026-03-25",31.225,31.33,31.049999,31.264,0.824,2.71,{"date":1249,"open":229,"high":1250,"low":1251,"close":1252,"change":576,"percent_change":280,"volume":1253,"transactions":9,"vwap":1252},"2026-03-24",30.63,30.27,30.44,326900,{"date":1255,"open":1256,"high":1002,"low":1257,"close":905,"change":586,"percent_change":1258,"volume":1259,"transactions":9,"vwap":905},"2026-03-23",30.69,30.67,1.85,12300,{"date":1261,"open":1262,"high":1262,"low":25,"close":1263,"change":568,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-20",30.6,30.24,-1.95,6200,{"date":1267,"open":1268,"high":247,"low":1268,"close":247,"change":914,"percent_change":915,"volume":1207,"transactions":9,"vwap":247},"2026-03-19",30.25,{"date":1270,"open":1271,"high":919,"low":1272,"close":1272,"change":380,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",31.12,30.77,-1.94,13400,{"date":1276,"open":1277,"high":1277,"low":986,"close":1278,"change":957,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",31.472,31.38,0.54,9200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1279,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-16",30.97,31.302,31.21,1.76,21600,{"date":1289,"open":1290,"high":1290,"low":1250,"close":1257,"change":157,"percent_change":1291,"volume":1155,"transactions":9,"vwap":1257},"2026-03-13",31.18,-1.35,{"date":1293,"open":1294,"high":1295,"low":1198,"close":1296,"change":95,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-12",31.27,31.275,31.09,-2.32,9900,{"date":1300,"open":753,"high":1066,"low":819,"close":714,"change":1301,"percent_change":1302,"volume":1147,"transactions":9,"vwap":714},"2026-03-11",-0.35,-1.09,{"date":1304,"open":367,"high":592,"low":523,"close":523,"change":1206,"percent_change":1305,"volume":1306,"transactions":9,"vwap":523},"2026-03-10",0.91,9400,{"date":1308,"open":676,"high":802,"low":1271,"close":705,"change":1102,"percent_change":140,"volume":1309,"transactions":9,"vwap":705},"2026-03-09",29600,{"date":1311,"open":676,"high":645,"low":676,"close":288,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":288},"2026-03-06",-0.467,-1.45,83000,{"date":1316,"open":564,"high":564,"low":308,"close":1317,"change":1318,"percent_change":65,"volume":1319,"transactions":9,"vwap":1317},"2026-03-05",32.137,-0.423,14800,{"date":1321,"open":1101,"high":1322,"low":1323,"close":444,"change":1324,"percent_change":135,"volume":1147,"transactions":9,"vwap":444},"2026-03-04",32.63,32.311,0.19,{"date":1326,"open":1327,"high":1327,"low":760,"close":366,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":366},"2026-03-03",32.57,-0.97,-2.91,22800,{"date":1332,"open":1333,"high":1151,"low":1334,"close":1141,"change":1074,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1141},"2026-03-02",33.4,33.3,-2.46,5500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":486,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-27",34.28,34.37,34.15,34.18,-0.38,18900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":157,"volume":869,"transactions":9,"vwap":1350},"2026-02-26",34.45,34.5,34.14,34.31,-0.144,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-25",34.36,34.495,34.27,34.454,0.094,0.27,12800,{"date":1362,"open":1363,"high":1364,"low":1342,"close":1354,"change":1365,"percent_change":150,"volume":1366,"transactions":9,"vwap":1354},"2026-02-24",34.3,34.44,0.25,41500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":320,"percent_change":232,"volume":1372,"transactions":9,"vwap":1371},"2026-02-23",34.56,34.575,34.11,43400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1347,"change":975,"percent_change":1084,"volume":1378,"transactions":9,"vwap":1347},"2026-02-20",34.22,34.46,34.155,50800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1040,"volume":1207,"transactions":9,"vwap":1384},"2026-02-19",34.126,34.17,34.011002,34.063999,-0.176,{"date":1387,"open":1354,"high":1388,"low":1389,"close":1390,"change":1324,"percent_change":586,"volume":1391,"transactions":9,"vwap":1390},"2026-02-18",34.51,34.13,34.24,25500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-17",33.97,34.16,33.9,34.049999,0.017,0.05,75700,{"date":1402,"open":1403,"high":1404,"low":1394,"close":1405,"change":1406,"percent_change":860,"volume":1407,"transactions":9,"vwap":1405},"2026-02-13",34,34.25,34.033001,-0.097,153900,{"date":1409,"open":1410,"high":1411,"low":1389,"close":1389,"change":157,"percent_change":1035,"volume":1412,"transactions":9,"vwap":1389},"2026-02-12",34.635,34.74,194900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":223,"volume":1420,"transactions":9,"vwap":1418},"2026-02-11",34.66,34.76,34.33,34.55,0.263,424100,{"date":1422,"open":1369,"high":1423,"low":1356,"close":1424,"change":1425,"percent_change":1093,"volume":1426,"transactions":9,"vwap":1424},"2026-02-10",34.59,34.287,-0.235,168700,{"date":1428,"open":1340,"high":1429,"low":1354,"close":1430,"change":1161,"percent_change":1431,"volume":869,"transactions":9,"vwap":1430},"2026-02-09",34.54,34.522,0.99,{"date":1433,"open":1403,"high":1404,"low":1434,"close":1435,"change":1436,"percent_change":330,"volume":1437,"transactions":9,"vwap":1435},"2026-02-06",33.83,34.183,0.484,15600,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":924,"transactions":9,"vwap":1443},"2026-02-05",33.795,33.89,33.66,33.699,-0.354,-1.04,{"date":1447,"open":1388,"high":1388,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-04",33.98,34.053001,-0.222,-0.65,14000,{"date":1454,"open":1455,"high":1455,"low":1397,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-03",35.31,34.275,0.225,0.66,28800,{"date":1461,"open":1462,"high":1397,"low":1462,"close":1397,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1397},"2026-02-02",33.49,0.486,1.45,11700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-30",33.82,33.86,33.37,33.564,-0.577,-1.69,12600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1107,"volume":1481,"transactions":9,"vwap":1478},"2026-01-29",34.099998,34.141,33.93,-0.179,13500,{"date":1483,"open":1404,"high":1340,"low":1484,"close":1485,"change":698,"percent_change":260,"volume":1486,"transactions":9,"vwap":1485},"2026-01-28",34.091,34.32,8400,{"date":1488,"open":1339,"high":1388,"low":1489,"close":1490,"change":1491,"percent_change":330,"volume":1492,"transactions":9,"vwap":1490},"2026-01-27",34.255,34.47,0.49,16000,{"date":1494,"open":1495,"high":1496,"low":1396,"close":1448,"change":1497,"percent_change":223,"volume":951,"transactions":9,"vwap":1448},"2026-01-26",33.965,34.07,0.26,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":631,"volume":1109,"transactions":9,"vwap":1503},"2026-01-23",33.7,33.81,33.565,33.72,-0.029,{"date":1506,"open":1470,"high":1507,"low":1470,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-22",33.8,33.749,0.469,1.41,7500,{"date":1513,"open":1514,"high":1334,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-21",33.112,33.28,0.278,0.84,7700,{"date":1520,"open":1143,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":111,"volume":1525,"transactions":9,"vwap":1523},"2026-01-20",33.18,32.956,33.0019989,-0.128,9300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1165,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1165},"2026-01-16",33.12,33.21,33.02,-0.16,-0.48,11400,{"date":1535,"open":1536,"high":1537,"low":1113,"close":1538,"change":1539,"percent_change":116,"volume":1540,"transactions":9,"vwap":1538},"2026-01-15",33.22,33.36,33.29,0.102,17800,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-14",33.074001,33.26,33.188,0.238,0.72,9600,{"date":1550,"open":1551,"high":1167,"low":1552,"close":1189,"change":814,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1189},"2026-01-13",33.0099983,32.92,-0.72,24700,{"date":1556,"open":1557,"high":1515,"low":1558,"close":1559,"change":1560,"percent_change":1458,"volume":889,"transactions":9,"vwap":1559},"2026-01-12",33.2,33.163,33.19,0.216,{"date":1562,"open":1563,"high":416,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-09",32.935,32.93,32.974,0.047,0.14,204600,{"date":1570,"open":1182,"high":1571,"low":395,"close":1572,"change":1573,"percent_change":1343,"volume":1574,"transactions":9,"vwap":1572},"2026-01-08",32.937,32.927,-0.126,6800,{"date":1576,"open":1530,"high":1577,"low":1530,"close":1578,"change":1579,"percent_change":1451,"volume":1580,"transactions":9,"vwap":1578},"2026-01-07",33.16,33.053001,-0.217,10700,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":370,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-06",33.049999,33.32,33.27,0.6,15200,{"date":1589,"open":1590,"high":1167,"low":1590,"close":1167,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1167},"2026-01-05",32.805,0.346,1.06,4600,{"date":1595,"open":1596,"high":398,"low":582,"close":1597,"change":1598,"percent_change":659,"volume":1599,"transactions":9,"vwap":1597},"2026-01-02",32.66,32.724,0.279,5200,{"date":1601,"open":1602,"high":1190,"low":565,"close":1603,"change":1604,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-12-31",32.475,32.445,0,19500,{"date":1607,"open":554,"high":444,"low":1101,"close":1603,"change":1608,"percent_change":1031,"volume":1609,"transactions":9,"vwap":1603},"2025-12-30",0.091,16900,{"date":1611,"open":609,"high":609,"low":1612,"close":1613,"change":1614,"percent_change":1451,"volume":1615,"transactions":9,"vwap":1613},"2025-12-29",32.25,32.354,-0.212,20100,{"date":1617,"open":554,"high":1322,"low":554,"close":1618,"change":1619,"percent_change":380,"volume":1620,"transactions":9,"vwap":1618},"2025-12-26",32.566,-0.2,3300,{"date":1622,"open":600,"high":1057,"low":1045,"close":1623,"change":1624,"percent_change":1092,"volume":854,"transactions":9,"vwap":1623},"2025-12-24",32.766,-0.072,{"date":1626,"open":1627,"high":1058,"low":1628,"close":1629,"change":1630,"percent_change":1177,"volume":951,"transactions":9,"vwap":1629},"2025-12-23",32.68,32.635,32.838,0.218,{"date":1632,"open":452,"high":452,"low":602,"close":460,"change":1154,"percent_change":1633,"volume":1634,"transactions":9,"vwap":460},"2025-12-22",0.18,7800,{"date":1636,"open":592,"high":1596,"low":592,"close":444,"change":1637,"percent_change":1458,"volume":1638,"transactions":9,"vwap":444},"2025-12-19",0.215,6700,{"date":1640,"open":543,"high":878,"low":533,"close":1641,"change":1642,"percent_change":180,"volume":1643,"transactions":9,"vwap":1641},"2025-12-18",32.345,0.308,16200,{"date":1645,"open":382,"high":382,"low":516,"close":1646,"change":1647,"percent_change":37,"volume":906,"transactions":9,"vwap":1646},"2025-12-17",32.036999,-0.152,{"date":1649,"open":1046,"high":1046,"low":865,"close":1650,"change":1651,"percent_change":1652,"volume":1155,"transactions":9,"vwap":1650},"2025-12-16",32.189,-0.277,-0.85,{"date":1654,"open":1655,"high":460,"low":1656,"close":1657,"change":1358,"percent_change":1206,"volume":1511,"transactions":9,"vwap":1657},"2025-12-15",32.5,32.43,32.466,{"date":1659,"open":444,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":486,"volume":1664,"transactions":9,"vwap":1662},"2025-12-12",32.606,32.34,32.372,-0.043,38200,{"date":1666,"open":500,"high":592,"low":617,"close":1667,"change":1668,"percent_change":680,"volume":1306,"transactions":9,"vwap":1667},"2025-12-11",32.415,0.135,{"date":1670,"open":1671,"high":377,"low":296,"close":617,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":617},"2025-12-10",32.31,-3.064,-8.67,8900,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1359,"volume":1682,"transactions":9,"vwap":1680},"2025-12-09",35.3,35.356,35.12,35.344,0.095,5000,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-08",35.305,35.21,35.249,-0.204,-0.58,3200,{"date":1692,"open":24,"high":24,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-05",35.443,35.453,-0.238,-0.67,4100,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-04",35.65,35.691,0.253,0.71,1400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":860,"volume":1280,"transactions":9,"vwap":1710},"2025-12-03",35.559,35.56,35.42,35.438,-0.101,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":835,"volume":889,"transactions":9,"vwap":1717},"2025-12-02",35.57,35.6,35.45,35.539,0.003,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-01",35.7,35.5,35.536,-0.113,-0.32,24500,{"date":1728,"open":1715,"high":1729,"low":1715,"close":1729,"change":1730,"percent_change":915,"volume":1731,"transactions":9,"vwap":1729},"2025-11-28",35.649,0.083,500,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-26",35.68,35.48,35.566,0.341,0.97,4200,{"date":1741,"open":1679,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":419,"volume":1746,"transactions":9,"vwap":1744},"2025-11-25",35.28,35.099998,35.225,0.194,1900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1083,"volume":1754,"transactions":9,"vwap":1752},"2025-11-24",35.02,35.11,34.95,35.030998,0.124,4900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",34.86,34.955,34.72,34.907,-0.093,-0.27,5100,{"date":1765,"open":1714,"high":1714,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1697,"transactions":9,"vwap":1766},"2025-11-20",35,-0.336,-0.95,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1497,"volume":1746,"transactions":9,"vwap":1773},"2025-11-19",35.36,35.22,35.336,0.092,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1567,"volume":1599,"transactions":9,"vwap":1780},"2025-11-18",35.18,35.33,35.021,35.244,0.048,{"date":1783,"open":1784,"high":1785,"low":1750,"close":1786,"change":1787,"percent_change":359,"volume":1075,"transactions":9,"vwap":1786},"2025-11-17",35.38,35.486,35.196,-0.178,{"date":1789,"open":1790,"high":1722,"low":1790,"close":1791,"change":1792,"percent_change":717,"volume":894,"transactions":9,"vwap":1791},"2025-11-14",35.274,35.374,-0.106,{"date":1794,"open":1714,"high":1714,"low":1795,"close":1735,"change":1796,"percent_change":157,"volume":894,"transactions":9,"vwap":1735},"2025-11-13",35.35,-0.149,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1399,"volume":861,"transactions":9,"vwap":1802},"2025-11-12",35.64,35.76,35.58,35.629,0.019,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":116,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-11",35.611,35.704,35.557,35.61,0.88,3800,{"date":1813,"open":1814,"high":1815,"low":1677,"close":1677,"change":1816,"percent_change":1817,"volume":1216,"transactions":9,"vwap":1677},"2025-11-10",35.362,35.365,0.166,0.47,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1566,"percent_change":269,"volume":1823,"transactions":9,"vwap":1821},"2025-11-07",34.994,35.134,34.93,6000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1092,"percent_change":1830,"volume":1216,"transactions":9,"vwap":1829},"2025-11-06",35.132,35.14,35.07,35.087002,-0.62,{"date":1832,"open":1750,"high":1833,"low":1750,"close":1834,"change":1835,"percent_change":1836,"volume":1486,"transactions":9,"vwap":1834},"2025-11-05",35.4,35.307,0.368,1.05,{"date":1838,"open":1822,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1130,"transactions":9,"vwap":1841},"2025-11-04",35.049999,34.9,34.939,-0.31,-0.88,{"date":1845,"open":1784,"high":1784,"low":1827,"close":1687,"change":1846,"percent_change":1206,"volume":1847,"transactions":9,"vwap":1687},"2025-11-03",0.101,21100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1853,"percent_change":537,"volume":1746,"transactions":9,"vwap":1851},"2025-10-31",35.136,35.148,35.070999,-0.092,{"date":1855,"open":1856,"high":1771,"low":1856,"close":1857,"change":1145,"percent_change":95,"volume":1858,"transactions":9,"vwap":1857},"2025-10-30",35.13,35.24,2400,{"date":1860,"open":1861,"high":1861,"low":1455,"close":1862,"change":1863,"percent_change":66,"volume":1109,"transactions":9,"vwap":1862},"2025-10-29",35.8,35.503,-0.019,{"date":1865,"open":1722,"high":1866,"low":1778,"close":1867,"change":1868,"percent_change":586,"volume":1869,"transactions":9,"vwap":1867},"2025-10-28",35.574,35.522,0.197,6500,{"date":1871,"open":1872,"high":1795,"low":1873,"close":1874,"change":1875,"percent_change":708,"volume":1876,"transactions":9,"vwap":1874},"2025-10-27",35.299,35.27,35.325,0.175,8100,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":698,"volume":1858,"transactions":9,"vwap":1881},"2025-10-24",35.229,35.247,35.15,-0.054,{"date":1884,"open":1885,"high":1857,"low":1856,"close":1886,"change":1887,"percent_change":1324,"volume":1888,"transactions":9,"vwap":1886},"2025-10-23",35.144,35.204,0.067,3100,{"date":1890,"open":1857,"high":1857,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1216,"transactions":9,"vwap":1892},"2025-10-22",34.97,35.137,0.237,0.68,{"date":1896,"open":1679,"high":1679,"low":1897,"close":1840,"change":1128,"percent_change":1898,"volume":1216,"transactions":9,"vwap":1840},"2025-10-21",34.885,-0.87,{"date":1900,"open":1901,"high":1873,"low":1743,"close":1902,"change":1903,"percent_change":1904,"volume":1085,"transactions":9,"vwap":1902},"2025-10-20",35.141,35.207,0.331,0.95,{"date":1906,"open":1907,"high":1908,"low":1416,"close":1909,"change":1910,"percent_change":1911,"volume":1336,"transactions":9,"vwap":1909},"2025-10-17",34.824,34.99,34.876,-0.058,-0.17,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-16",34.887,35.035999,34.867,34.934,0.217,0.63,4800,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":906,"transactions":9,"vwap":1925},"2025-10-15",34.81,34.65,34.717,0.286,0.83,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":487,"volume":1697,"transactions":9,"vwap":1933},"2025-10-14",34.38,34.529,34.372,34.431,-0.139,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":708,"percent_change":1940,"volume":1155,"transactions":9,"vwap":1939},"2025-10-13",34.565,34.67,34.57,1.47,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1496,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1496},"2025-10-10",34.6,34.060001,-0.559,-1.61,16700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":835,"volume":1955,"transactions":9,"vwap":1953},"2025-10-09",34.62,34.64,34.552,34.629,0.002,2300,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":1961,"percent_change":1962,"volume":773,"transactions":9,"vwap":1959},"2025-10-08",34.61,34.627,34.584,0.147,0.43,{"date":1964,"open":1418,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1725,"volume":1682,"transactions":9,"vwap":1967},"2025-10-07",34.58,34.42,34.48,-0.109,{"date":1970,"open":1971,"high":1971,"low":1388,"close":1972,"change":1973,"percent_change":268,"volume":1130,"transactions":9,"vwap":1972},"2025-10-06",34.84,34.589,0.015,{"date":1975,"open":1967,"high":1976,"low":1967,"close":1977,"change":1358,"percent_change":1359,"volume":1888,"transactions":9,"vwap":1977},"2025-10-03",34.619,34.574,{"date":1979,"open":1348,"high":1931,"low":1339,"close":1967,"change":1853,"percent_change":1762,"volume":1574,"transactions":9,"vwap":1967},"2025-10-02",{"date":1981,"open":1411,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":527,"volume":1986,"transactions":9,"vwap":1984},"2025-10-01",34.778,34.53,34.572,-0.063,8300,{"date":1988,"open":1923,"high":1923,"low":1388,"close":1410,"change":1989,"percent_change":464,"volume":1739,"transactions":9,"vwap":1410},"2025-09-30",-0.042,{"date":1991,"open":1757,"high":1992,"low":1924,"close":1993,"change":1994,"percent_change":1995,"volume":799,"transactions":9,"vwap":1993},"2025-09-29",34.889,34.677,0.054,0.16,{"date":1997,"open":1965,"high":1938,"low":1347,"close":1998,"change":1999,"percent_change":2000,"volume":1207,"transactions":9,"vwap":1998},"2025-09-26",34.623,0.152,0.44,{"date":2002,"open":2003,"high":2003,"low":1930,"close":2004,"change":2005,"percent_change":791,"volume":2006,"transactions":9,"vwap":2004},"2025-09-25",34.545,34.471,-0.358,10400,{"date":2008,"open":1751,"high":2009,"low":1923,"close":2010,"change":2011,"percent_change":2012,"volume":1069,"transactions":9,"vwap":2010},"2025-09-24",35.080002,34.829,-0.241,-0.69,{"date":2014,"open":1766,"high":2015,"low":1766,"close":1828,"change":268,"percent_change":2016,"volume":1169,"transactions":9,"vwap":1828},"2025-09-23",35.109,0.11,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":172,"volume":1593,"transactions":9,"vwap":2020},"2025-09-22",34.96,35.029999,34.768,-0.012,{"date":2024,"open":1828,"high":1856,"low":1766,"close":2025,"change":2026,"percent_change":172,"volume":2027,"transactions":9,"vwap":2025},"2025-09-19",35.042,-0.009,2000,{"date":2029,"open":1751,"high":1828,"low":1822,"close":2030,"change":2031,"percent_change":486,"volume":881,"transactions":9,"vwap":2030},"2025-09-18",35.050999,-0.044,{"date":2033,"open":2034,"high":1827,"low":2035,"close":2036,"change":2037,"percent_change":1962,"volume":1858,"transactions":9,"vwap":2036},"2025-09-17",35.060001,35.040001,35.095001,0.15,{"date":2039,"open":1923,"high":2019,"low":1923,"close":2040,"change":2041,"percent_change":2042,"volume":1754,"transactions":9,"vwap":2040},"2025-09-16",34.945,0.184,0.53,{"date":2044,"open":1958,"high":2045,"low":1958,"close":2046,"change":1324,"percent_change":419,"volume":1858,"transactions":9,"vwap":2046},"2025-09-15",34.8,34.761,{"date":2048,"open":1340,"high":1965,"low":1340,"close":2049,"change":2050,"percent_change":1092,"volume":2051,"transactions":9,"vwap":2049},"2025-09-12",34.571,-0.076,1200,{"date":2053,"open":1931,"high":1415,"low":1931,"close":2054,"change":2055,"percent_change":2056,"volume":1858,"transactions":9,"vwap":2054},"2025-09-11",34.647,0.272,0.79,{"date":2058,"open":2059,"high":1347,"low":1350,"close":2060,"change":1681,"percent_change":1031,"volume":869,"transactions":9,"vwap":2060},"2025-09-10",34.419,34.375,{"date":2062,"open":2063,"high":1930,"low":2064,"close":1339,"change":2065,"percent_change":1911,"volume":1518,"transactions":9,"vwap":1339},"2025-09-09",34.293,34.21,-0.06,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":52,"percent_change":1206,"volume":1298,"transactions":9,"vwap":2071},"2025-09-08",34.23,34.391,34.19,34.34,{"date":2073,"open":2074,"high":1983,"low":1341,"close":1390,"change":2075,"percent_change":175,"volume":1697,"transactions":9,"vwap":1390},"2025-09-05",34.4,0.34,{"date":2077,"open":2078,"high":2078,"low":2079,"close":1396,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1396},"2025-09-04",34.12,33.84,-0.186,-0.55,32700,{"date":2084,"open":1134,"high":2085,"low":1134,"close":2085,"change":1816,"percent_change":1491,"volume":2086,"transactions":9,"vwap":2085},"2025-09-03",34.085999,700,{"date":2088,"open":1448,"high":2089,"low":2090,"close":2091,"change":698,"percent_change":260,"volume":2092,"transactions":9,"vwap":2091},"2025-09-02",34.007,33.88,33.92,4000,{"date":2094,"open":2095,"high":1477,"low":1403,"close":1496,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1496},"2025-08-29",34.063,-0.322,-0.94,2500,{"date":2100,"open":1354,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":915,"volume":1213,"transactions":9,"vwap":2103},"2025-08-28",34.478,34.35,34.392,0.08,{"date":2106,"open":1404,"high":2107,"low":2068,"close":2107,"change":2108,"percent_change":1399,"volume":1216,"transactions":9,"vwap":2107},"2025-08-27",34.312,0.016,{"date":2110,"open":2111,"high":1354,"low":2070,"close":2111,"change":2112,"percent_change":241,"volume":807,"transactions":9,"vwap":2111},"2025-08-26",34.296,-0.244,{"date":2114,"open":1924,"high":1416,"low":1429,"close":1429,"change":1911,"percent_change":2115,"volume":799,"transactions":9,"vwap":1429},"2025-08-25",-0.49,{"date":2117,"open":1339,"high":2118,"low":1339,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-08-22",34.849,34.71,0.552,1.62,7300,{"date":2124,"open":1967,"high":1967,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-21",33.985,34.158,-0.282,-0.82,143300,{"date":2131,"open":1966,"high":1347,"low":1395,"close":1364,"change":2132,"percent_change":2000,"volume":2133,"transactions":9,"vwap":1364},"2025-08-20",0.151,161700,{"date":2135,"open":1967,"high":1967,"low":1339,"close":2136,"change":1573,"percent_change":279,"volume":854,"transactions":9,"vwap":2136},"2025-08-19",34.289,{"date":2138,"open":2139,"high":1364,"low":2140,"close":2141,"change":2142,"percent_change":1279,"volume":2143,"transactions":9,"vwap":2141},"2025-08-18",34.39,34.384,34.415,0.185,10300,{"date":2145,"open":2071,"high":2071,"low":2146,"close":2068,"change":2147,"percent_change":52,"volume":2148,"transactions":9,"vwap":2068},"2025-08-15",34.202,0.033,2100,{"date":2150,"open":2151,"high":1356,"low":1349,"close":2152,"change":2153,"percent_change":1830,"volume":2098,"transactions":9,"vwap":2152},"2025-08-14",34.245,34.197,-0.213,{"date":2155,"open":1417,"high":1388,"low":1417,"close":2156,"change":1154,"percent_change":957,"volume":1186,"transactions":9,"vwap":2156},"2025-08-13",34.41,{"date":2158,"open":1382,"high":2102,"low":1382,"close":2102,"change":2159,"percent_change":494,"volume":1754,"transactions":9,"vwap":2102},"2025-08-12",0.399,{"date":2161,"open":1496,"high":1496,"low":2162,"close":2163,"change":410,"percent_change":1725,"volume":2098,"transactions":9,"vwap":2163},"2025-08-11",33.929,33.951,{"date":2165,"open":2166,"high":1477,"low":1403,"close":2167,"change":2168,"percent_change":1052,"volume":1130,"transactions":9,"vwap":2167},"2025-08-08",34.064999,34.061001,-0.078,{"date":2170,"open":2171,"high":1382,"low":2172,"close":2173,"change":2174,"percent_change":1586,"volume":2148,"transactions":9,"vwap":2173},"2025-08-07",34.165,34.0099983,34.139,0.203,{"date":2176,"open":2177,"high":1394,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1207,"transactions":9,"vwap":2179},"2025-08-06",33.96,33.841,33.936,0.136,0.4,{"date":2183,"open":1468,"high":1441,"low":2184,"close":1507,"change":828,"percent_change":829,"volume":1638,"transactions":9,"vwap":1507},"2025-08-05",33.75,{"date":2186,"open":1496,"high":1496,"low":2187,"close":2188,"change":269,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-08-04",33.689,33.77,0.39,12700,{"date":2192,"open":1135,"high":2193,"low":2194,"close":2195,"change":1994,"percent_change":1995,"volume":1115,"transactions":9,"vwap":2195},"2025-08-01",33.73,33.59,33.64,{"date":2197,"open":2198,"high":2199,"low":1158,"close":2200,"change":2201,"percent_change":1532,"volume":2202,"transactions":9,"vwap":2200},"2025-07-31",33.74,33.753,33.586,-0.162,13700,{"date":2204,"open":1441,"high":1441,"low":2205,"close":2206,"change":2207,"percent_change":380,"volume":1888,"transactions":9,"vwap":2206},"2025-07-30",33.582,33.748,-0.206,{"date":2209,"open":2090,"high":2210,"low":1507,"close":2210,"change":2211,"percent_change":1586,"volume":1336,"transactions":9,"vwap":2210},"2025-07-29",33.954,0.204,{"date":2213,"open":1440,"high":2214,"low":1135,"close":2184,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2184},"2025-07-28",33.85,-0.349,-1.02,5400,{"date":2219,"open":1389,"high":1382,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1682,"transactions":9,"vwap":2221},"2025-07-25",33.988,34.098999,-0.148,-0.43,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":1888,"transactions":9,"vwap":2228},"2025-07-24",34.277,34.288,34.247,-0.253,-0.73,{"date":2232,"open":2074,"high":1369,"low":2233,"close":1348,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1348},"2025-07-23",34.385,0.273,0.8,6300,{"date":2238,"open":2239,"high":2240,"low":1477,"close":2240,"change":968,"percent_change":746,"volume":2241,"transactions":9,"vwap":2240},"2025-07-22",34.177,34.227,2900,{"date":2243,"open":1339,"high":2139,"low":2244,"close":1489,"change":2245,"percent_change":116,"volume":869,"transactions":9,"vwap":1489},"2025-07-21",34.254,0.107,{"date":2247,"open":2248,"high":2248,"low":1389,"close":2249,"change":2250,"percent_change":814,"volume":2251,"transactions":9,"vwap":2249},"2025-07-18",34.29,34.148,-0.082,11600,{"date":2253,"open":2166,"high":1356,"low":2166,"close":2068,"change":2254,"percent_change":915,"volume":2236,"transactions":9,"vwap":2068},"2025-07-17",0.077,{"date":2256,"open":1134,"high":2257,"low":1448,"close":2258,"change":2259,"percent_change":2260,"volume":1178,"transactions":9,"vwap":2258},"2025-07-16",34.199,34.153,0.156,0.46,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1301,"volume":1739,"transactions":9,"vwap":2266},"2025-07-15",34.077999,34.084999,33.91,33.997,-0.118,{"date":2269,"open":1371,"high":1349,"low":2177,"close":2270,"change":2271,"percent_change":982,"volume":779,"transactions":9,"vwap":2270},"2025-07-14",34.115,-0.005,{"date":2273,"open":1944,"high":2274,"low":2177,"close":2078,"change":527,"percent_change":1107,"volume":906,"transactions":9,"vwap":2078},"2025-07-11",34.127,{"date":2276,"open":2248,"high":1363,"low":2078,"close":1363,"change":2277,"percent_change":2278,"volume":958,"transactions":9,"vwap":1363},"2025-07-10",-0.278,-0.8,{"date":2280,"open":1415,"high":1415,"low":1348,"close":2281,"change":2282,"percent_change":2000,"volume":2027,"transactions":9,"vwap":2281},"2025-07-09",34.578,0.153,{"date":2284,"open":1939,"high":1939,"low":2285,"close":2286,"change":2287,"percent_change":1324,"volume":1811,"transactions":9,"vwap":2286},"2025-07-08",34.414,34.425,0.065,{"date":2289,"open":1943,"high":1950,"low":2290,"close":1354,"change":95,"percent_change":2291,"volume":1823,"transactions":9,"vwap":1354},"2025-07-07",34.266,-2.11,{"date":2293,"open":2294,"high":1679,"low":1822,"close":1743,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1743},"2025-07-03",35.0040016,0.381,1.1,7600,{"date":2299,"open":1347,"high":2300,"low":1347,"close":2300,"change":930,"percent_change":2301,"volume":1178,"transactions":9,"vwap":2300},"2025-07-02",34.719,0.7,{"date":2303,"open":2304,"high":2305,"low":1376,"close":2306,"change":2307,"percent_change":1995,"volume":1704,"transactions":9,"vwap":2306},"2025-07-01",34.485,34.517,34.476,0.055,{"date":2309,"open":2248,"high":2310,"low":2248,"close":2310,"change":2311,"percent_change":1031,"volume":1054,"transactions":9,"vwap":2310},"2025-06-30",34.421,0.096,{"date":2313,"open":1340,"high":2314,"low":1375,"close":2315,"change":1973,"percent_change":268,"volume":2236,"transactions":9,"vwap":2315},"2025-06-27",34.489,34.325,{"date":2317,"open":2248,"high":2318,"low":1375,"close":1350,"change":1114,"percent_change":621,"volume":1920,"transactions":9,"vwap":1350},"2025-06-26",34.408,{"date":2320,"open":1134,"high":1477,"low":2321,"close":1477,"change":631,"percent_change":537,"volume":2217,"transactions":9,"vwap":1477},"2025-06-25",33.901,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2070,"change":180,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2070},"2025-06-24",33.87,34.52,2.89,72100,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1365,"percent_change":202,"volume":2334,"transactions":9,"vwap":2333},"2025-06-23",33.135,33.285,32.975,33.23,3600,{"date":2336,"open":1584,"high":1584,"low":2337,"close":2337,"change":1052,"percent_change":2012,"volume":2027,"transactions":9,"vwap":2337},"2025-06-20",32.98,{"date":2339,"open":1544,"high":2340,"low":1557,"close":1529,"change":1567,"percent_change":680,"volume":2341,"transactions":9,"vwap":1529},"2025-06-18",33.371,13200,{"date":2343,"open":1537,"high":1152,"low":1167,"close":1167,"change":2344,"percent_change":2345,"volume":1682,"transactions":9,"vwap":1167},"2025-06-17",-0.492,-1.47,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-06-16",33.68,33.799,33.562,0.412,1.24,19400,{"date":2355,"open":2356,"high":1585,"low":2357,"close":1113,"change":1040,"percent_change":2358,"volume":1620,"transactions":9,"vwap":1113},"2025-06-13",33.14,33.099998,-1.52,{"date":2360,"open":2361,"high":2362,"low":1442,"close":1442,"change":2363,"percent_change":167,"volume":773,"transactions":9,"vwap":1442},"2025-06-12",33.683,33.721,0.039,{"date":2365,"open":1434,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2189,"volume":1103,"transactions":9,"vwap":2368},"2025-06-11",33.869,33.56,33.621,0.131,{"date":2371,"open":1150,"high":2372,"low":2373,"close":1462,"change":2374,"percent_change":1962,"volume":841,"transactions":9,"vwap":1462},"2025-06-10",33.55,33.361,0.145,{"date":2376,"open":2356,"high":2377,"low":2356,"close":2377,"change":2378,"percent_change":931,"volume":2379,"transactions":9,"vwap":2377},"2025-06-09",33.345,0.259,3500,{"date":2381,"open":2382,"high":1528,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1169,"transactions":9,"vwap":2383},"2025-06-06",32.99,33.085999,0.266,0.81,{"date":2387,"open":1552,"high":1551,"low":452,"close":452,"change":1154,"percent_change":1633,"volume":1811,"transactions":9,"vwap":452},"2025-06-05",{"date":2389,"open":386,"high":2390,"low":386,"close":600,"change":680,"percent_change":2391,"volume":1620,"transactions":9,"vwap":600},"2025-06-04",32.781,1.3,{"date":2393,"open":627,"high":878,"low":627,"close":1661,"change":822,"percent_change":1154,"volume":1697,"transactions":9,"vwap":1661},"2025-06-03",{"date":2395,"open":533,"high":1656,"low":367,"close":857,"change":1358,"percent_change":1206,"volume":2396,"transactions":9,"vwap":857},"2025-06-02",12200,{"date":2398,"open":628,"high":2399,"low":769,"close":2400,"change":1073,"percent_change":22,"volume":2401,"transactions":9,"vwap":2400},"2025-05-30",32.235,32.226,6600,{"date":2403,"open":386,"high":386,"low":878,"close":2404,"change":1668,"percent_change":680,"volume":894,"transactions":9,"vwap":2404},"2025-05-29",32.495,{"date":2406,"open":554,"high":385,"low":864,"close":864,"change":501,"percent_change":464,"volume":1763,"transactions":9,"vwap":864},"2025-05-28",{"date":2408,"open":385,"high":609,"low":543,"close":878,"change":268,"percent_change":167,"volume":779,"transactions":9,"vwap":878},"2025-05-27",{"date":2410,"open":2411,"high":2412,"low":2411,"close":864,"change":2413,"percent_change":1324,"volume":906,"transactions":9,"vwap":864},"2025-05-23",32.23,32.432,0.061,{"date":2415,"open":627,"high":864,"low":382,"close":504,"change":2065,"percent_change":145,"volume":799,"transactions":9,"vwap":504},"2025-05-22",{"date":2417,"open":2418,"high":592,"low":533,"close":2419,"change":2420,"percent_change":1031,"volume":1216,"transactions":9,"vwap":2419},"2025-05-21",32.523,32.359,0.089,{"date":2422,"open":377,"high":377,"low":508,"close":555,"change":527,"percent_change":2081,"volume":2423,"transactions":9,"vwap":555},"2025-05-20",11500,{"date":2425,"open":878,"high":592,"low":878,"close":2426,"change":558,"percent_change":1842,"volume":2427,"transactions":9,"vwap":2426},"2025-05-19",32.45,87400,{"date":2429,"open":386,"high":386,"low":1046,"close":592,"change":464,"percent_change":279,"volume":2430,"transactions":9,"vwap":592},"2025-05-16",10000,{"date":2432,"open":1602,"high":435,"low":2426,"close":435,"change":1642,"percent_change":1904,"volume":1638,"transactions":9,"vwap":435},"2025-05-15",{"date":2434,"open":554,"high":1655,"low":1671,"close":2435,"change":1954,"percent_change":835,"volume":1920,"transactions":9,"vwap":2435},"2025-05-14",32.362,{"date":2437,"open":655,"high":864,"low":858,"close":864,"change":116,"percent_change":1738,"volume":1754,"transactions":9,"vwap":864},"2025-05-13",{"date":2439,"open":2440,"high":2441,"low":858,"close":961,"change":1137,"percent_change":2442,"volume":1085,"transactions":9,"vwap":961},"2025-05-12",32.09,32.141,1.91,{"date":2444,"open":2445,"high":810,"low":2446,"close":2446,"change":2447,"percent_change":150,"volume":1634,"transactions":9,"vwap":2446},"2025-05-09",31.63,31.449,0.229,{"date":2449,"open":267,"high":276,"low":2450,"close":935,"change":1092,"percent_change":1053,"volume":1147,"transactions":9,"vwap":935},"2025-05-08",31.1,{"date":2452,"open":927,"high":946,"low":2453,"close":2454,"change":698,"percent_change":37,"volume":2401,"transactions":9,"vwap":2454},"2025-05-07",31.285,31.44,{"date":2456,"open":784,"high":947,"low":784,"close":928,"change":1725,"percent_change":2457,"volume":1682,"transactions":9,"vwap":928},"2025-05-06",-1,{"date":2459,"open":296,"high":961,"low":705,"close":743,"change":2460,"percent_change":2352,"volume":1115,"transactions":9,"vwap":743},"2025-05-05",0.392,{"date":2462,"open":676,"high":676,"low":2454,"close":2463,"change":2464,"percent_change":2465,"volume":2401,"transactions":9,"vwap":2463},"2025-05-02",31.518,0.806,2.62,{"date":2467,"open":725,"high":725,"low":2468,"close":2469,"change":822,"percent_change":914,"volume":2470,"transactions":9,"vwap":2469},"2025-05-01",30.71,30.712,20600,{"date":2472,"open":2473,"high":2474,"low":2473,"close":2474,"change":2475,"percent_change":1962,"volume":1486,"transactions":9,"vwap":2474},"2025-04-30",30.38,30.692,0.132,{"date":2477,"open":1230,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2235,"volume":2006,"transactions":9,"vwap":2480},"2025-04-29",30.615,30.43,30.56,0.242,{"date":181,"open":2483,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":1097,"volume":1858,"transactions":9,"vwap":2485},30.34,30.16,30.318,-0.022]