[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XSOE":3,"homepage-market-summary":30,"stock-historical-XSOE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XSOE","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 Emerging Markets ex-State-Owned Enterprises Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8597,0.86,"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},46.245,46.59,46.61,46.07,47.18,-0.935,-1.98,119658.273523,51.38,36.95,168245.4374963745,64.4,2962,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},30.775,160269,58498304.81159,49.52,"2025-04-28",[185,188,198,208,218,229,240,251,259,270,281,290,300,309,320,329,338,349,359,369,380,389,399,410,417,426,436,443,452,460,469,477,486,496,505,514,521,530,540,548,556,565,575,586,596,606,613,622,633,641,651,662,673,682,693,702,712,723,733,742,751,760,769,779,786,790,798,804,812,819,826,834,840,848,855,862,868,875,884,891,899,908,913,921,927,932,938,947,956,965,972,980,988,995,999,1006,1010,1018,1024,1030,1036,1044,1050,1055,1061,1067,1073,1081,1089,1096,1102,1107,1115,1123,1130,1138,1146,1153,1158,1164,1169,1175,1183,1191,1198,1205,1212,1221,1230,1237,1244,1253,1262,1270,1277,1284,1292,1299,1304,1312,1320,1326,1334,1342,1350,1358,1366,1374,1380,1388,1394,1402,1409,1417,1425,1433,1439,1447,1454,1462,1467,1473,1479,1485,1491,1498,1507,1514,1520,1528,1535,1541,1548,1554,1559,1565,1570,1573,1579,1587,1593,1601,1610,1615,1623,1630,1637,1643,1650,1658,1663,1669,1675,1679,1685,1691,1698,1704,1710,1717,1724,1731,1739,1745,1752,1757,1763,1770,1776,1782,1788,1795,1800,1806,1812,1817,1823,1829,1835,1842,1849,1856,1863,1870,1875,1878,1886,1892,1898,1903,1908,1915,1919,1925,1933,1938,1946,1953,1958,1965,1969,1974,1979,1983,1989,1996,2000,2007,2015,2020,2028,2032,2036,2040,2043,2047,2050,2054,2059,2065,2071,2077,2081,2087,2092,2097,2102,2107,2114,2121,2127,2133,2140,2147,2154,2162,2169,2176,2184,2191,2197,2202,2208,2215,2223,2230,2236,2244,2252,2257,2261,2269,2274,2280,2285,2291,2298,2306,2314,2320,2326,2330,2336,2341,2346,2350,2356,2361,2366,2370,2375,2380,2386,2392,2395,2402,2408,2415,2422,2429,2434,2438,2443,2445,2450,2457,2465,2472,2479,2485,2492,2498,2506,2513,2518,2525,2532,2537,2543,2550,2557,2563,2569,2575,2582,2587,2591,2598,2603,2607,2611,2617,2622,2627,2633,2639,2646,2652,2657,2664,2671,2678,2684,2691,2697],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1014,46.305,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",47.02,47.315,46.88,-0.59,-1.24,113396.38,1172,47.3089,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",48.16,48.21,47.77,-0.35,-0.73,64099.508295,1006,47.9957,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",47.93,48.205,48.12,0.67,1.41,85270.944307,1260,47.9958,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",47.47,47.62,47.17,47.45,0.64,1.37,55367.346085,712,47.4039,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",46.76,46.955,46.39,46.81,-0.04,-0.09,74923.756816,717,46.7178,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",47.07,47.09,46.68,46.85,-0.32,-0.68,79437.460583,949,46.8995,{"date":252,"open":253,"high":254,"low":255,"close":222,"change":256,"percent_change":173,"volume":257,"transactions":206,"vwap":258},"2026-09-29",47.16,47.29,46.985,-0.012,74191.723562,47.1876,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",47.21,47.28,46.73,47.182,-0.538,-1.13,87687.432819,1137,47.0777,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",47.7,47.84,47.42,47.72,0.24,0.51,69845.783592,644,47.6822,{"date":282,"open":272,"high":283,"low":262,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",47.78,47.48,-0.31,-0.65,225893.8529,1533,47.4279,{"date":291,"open":292,"high":293,"low":272,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",48.31,48.34,47.79,-0.99,-2.03,130381.95626,1756,47.9495,{"date":301,"open":302,"high":303,"low":293,"close":304,"change":305,"percent_change":117,"volume":306,"transactions":307,"vwap":308},"2026-09-22",48.38,48.89,48.78,0.15,65435.983244,869,48.7063,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",48.25,48.6999,48.2121,48.63,1.23,2.59,19789.392321,491,48.5551,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":53,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",47.19,47.4,47.05,0.21,44326.613861,626,47.2293,{"date":330,"open":322,"high":331,"low":21,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",47.3834,47.3,0.92,1.98,108328.178371,716,47.3028,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",46.87,46.9401,46.1,46.38,-0.075,-0.16,33181.7794,684,46.5625,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",46.67,46.32,46.455,-0.225,-0.48,54374.298687,643,46.4808,{"date":360,"open":361,"high":362,"low":363,"close":244,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",46.625,47.01,46.4476,-1.18,-2.47,63185.59126,764,46.7263,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-11",47.95,47.97,47.7701,47.86,0.6381,1.35,53075.766345,761,47.8869,{"date":381,"open":323,"high":382,"low":261,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",47.51,47.2219,-1.0881,-2.25,37030.84067,773,47.3575,{"date":390,"open":391,"high":392,"low":393,"close":292,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",48.39,48.6,48.23,-0.255,-0.53,43771.751135,755,48.4249,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",48.64,48.79,48.54,48.565,-0.035,-0.07,86784.860211,947,48.6835,{"date":411,"open":412,"high":392,"low":412,"close":392,"change":14,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",47.87,1.8,108779.249111,593,48.354,{"date":418,"open":382,"high":419,"low":420,"close":421,"change":325,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",47.8424,47.24,47.74,0.44,23290.971534,604,47.6229,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-02",47.37,47.55,47.53,0.199,0.42,52311.973833,749,47.4511,{"date":437,"open":438,"high":283,"low":21,"close":439,"change":440,"percent_change":193,"volume":441,"transactions":415,"vwap":442},"2026-09-01",47.59,47.331,-0.279,37935.256269,47.5507,{"date":444,"open":445,"high":412,"low":446,"close":447,"change":235,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",47.66,47.36,47.61,-0.08,82148.072194,803,47.5038,{"date":453,"open":454,"high":455,"low":382,"close":456,"change":285,"percent_change":286,"volume":457,"transactions":458,"vwap":459},"2026-08-28",48.08,48.1499,47.65,40538.1315,977,47.7922,{"date":461,"open":210,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",47.96,47.695,0.3,0.63,41758.193662,737,47.846,{"date":470,"open":471,"high":472,"low":438,"close":445,"change":406,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",47.76,47.91,-0.15,70673.86292,904,47.7321,{"date":478,"open":446,"high":479,"low":480,"close":479,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",47.73,47.33,0.94,2.01,52066.706185,770,47.5726,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",47.04,46.62,46.79,-0.715,-1.51,68753.41565,1298,46.8069,{"date":497,"open":202,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",47.82,47.505,0.255,0.54,33442.0288,542,47.6195,{"date":506,"open":488,"high":323,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",47,47.25,0.25,0.53,111230.3636,999,47.1804,{"date":515,"open":508,"high":508,"low":516,"close":507,"change":517,"percent_change":107,"volume":518,"transactions":519,"vwap":520},"2026-08-19",46.8501,0.415,68250.299556,744,47.0265,{"date":522,"open":190,"high":523,"low":524,"close":525,"change":163,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",47.14,46.51,46.585,-2.8,77292.967176,848,46.775,{"date":531,"open":210,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",48.3543,47.85,47.925,0.495,1.04,71804.446496,840,48.0769,{"date":541,"open":456,"high":542,"low":262,"close":543,"change":544,"percent_change":235,"volume":545,"transactions":546,"vwap":547},"2026-08-14",47.675,47.43,-0.02,96291.69968,1437,47.3798,{"date":549,"open":550,"high":275,"low":428,"close":223,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",47.41,0.0375,0.08,506666.7113,2883,47.5479,{"date":557,"open":220,"high":558,"low":508,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",47.5326,47.4125,0.6725,1.44,43732.235334,637,47.3685,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":73,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",46.82,46.8899,46.5274,46.74,0.71,31050.55006,544,46.7052,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",46.44,46.565,46.3505,46.41,-0.29,-0.62,121583.008332,1238,46.4484,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",46.98,46.37,46.7,0.45,0.97,46649.00226,623,46.6667,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":158,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",46,46.71,45.95,46.25,-0.9,62211.95907,752,46.3999,{"date":607,"open":608,"high":21,"low":609,"close":351,"change":246,"percent_change":247,"volume":610,"transactions":611,"vwap":612},"2026-08-05",46.96,46.65,102773.228141,944,46.9169,{"date":614,"open":615,"high":324,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",46.3,46.99,1.34,2.94,178934.066679,960,46.8921,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",45.2,45.6901,44.955,45.65,0.34,0.75,55901.358868,656,45.4447,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":73,"percent_change":151,"volume":638,"transactions":639,"vwap":640},"2026-07-31",45.9,44.945,45.31,45561.478683,551,45.3339,{"date":642,"open":643,"high":644,"low":645,"close":644,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",44.21,44.98,44.1566,1.73,4,154580.68659,1232,44.6719,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",43.77,44.37,43.08,43.25,-0.92,-2.08,117114.564294,1741,43.6711,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",43.98,44.49,43.72,44.17,-0.95,-2.11,101022.852053,1114,44.184,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":591,"volume":679,"transactions":680,"vwap":681},"2026-07-27",45.52,44.67,45.12,0.2,81575.247123,1120,44.8736,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",45.33,45.46,44.84,44.92,-0.86,-1.88,181953.303,1228,45.0817,{"date":694,"open":695,"high":696,"low":637,"close":697,"change":698,"percent_change":286,"volume":699,"transactions":700,"vwap":701},"2026-07-23",45.62,45.995,45.78,-0.3,71294.297546,868,45.6289,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",45.93,46.27,46.08,-0.38,-0.82,67459.249156,736,46.1749,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",46.26,46.54,46.06,46.46,1.33,2.95,307441.700994,1593,46.4289,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":552,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",45.505,45.58,45.04,45.13,0.18,336970.407449,1399,45.2583,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":708,"percent_change":102,"volume":739,"transactions":740,"vwap":741},"2026-07-17",44.45,45.4949,44.24,45.05,415828.734278,1894,44.9552,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":668,"percent_change":296,"volume":748,"transactions":749,"vwap":750},"2026-07-16",46.01,46.17,45.7,45.87,124714.745838,1152,45.8828,{"date":752,"open":190,"high":753,"low":754,"close":567,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-15",47.06,46.205,-0.06,-0.13,70166.772017,662,46.7776,{"date":761,"open":609,"high":762,"low":763,"close":192,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-14",46.95,46.515,0.74,1.6,122285.9894,882,46.8064,{"date":770,"open":524,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-13",46.63,46.05,46.14,-1.65,-3.45,66925.550712,745,46.4209,{"date":780,"open":781,"high":210,"low":782,"close":294,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":294},"2026-07-10",47.58,47.39,0.03,0.06,52600,{"date":787,"open":438,"high":472,"low":220,"close":471,"change":591,"percent_change":788,"volume":789,"transactions":9,"vwap":471},"2026-07-09",0.95,60700,{"date":791,"open":792,"high":480,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",46.53,46.45,47.31,0.28,0.6,115300,{"date":799,"open":794,"high":382,"low":800,"close":801,"change":163,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-07",46.75,47.029999,-2.77,62400,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",48.02,48.49,48.37,1.31,2.78,32700,{"date":813,"open":456,"high":814,"low":524,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-02",48.125,47.060001,-0.67,-1.4,140800,{"date":820,"open":462,"high":821,"low":822,"close":479,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":479},"2026-07-01",48.35,47.705,-1.45,-2.95,87700,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-30",48.55,49.18,48.53,0.84,1.74,85700,{"date":835,"open":836,"high":293,"low":794,"close":293,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":293},"2026-06-29",48.049999,0.274,0.57,296000,{"date":841,"open":438,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",48.405,47.49,48.066002,-0.584,-1.2,88500,{"date":849,"open":850,"high":850,"low":851,"close":852,"change":509,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-25",49.31,48.3,48.65,0.52,44700,{"date":856,"open":857,"high":858,"low":534,"close":859,"change":795,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-24",48.41,48.56,48.4,0.58,143100,{"date":863,"open":311,"high":864,"low":212,"close":212,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":212},"2026-06-23",48.97,-2.931,-5.74,165700,{"date":869,"open":870,"high":25,"low":871,"close":872,"change":873,"percent_change":213,"volume":874,"transactions":9,"vwap":872},"2026-06-22",51.099998,50.958,51.050999,0.341,61200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",50.47,50.932,50.395,50.71,1.47,2.99,60000,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":173,"percent_change":755,"volume":890,"transactions":9,"vwap":889},"2026-06-17",49.85,50.27,49.09,49.24,120000,{"date":892,"open":893,"high":894,"low":895,"close":137,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":137},"2026-06-16",49.72,49.975,49.14,-0.76,-1.52,81300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",49.8,50.09,49.67,50.029999,1.69,3.5,128000,{"date":909,"open":910,"high":911,"low":374,"close":293,"change":784,"percent_change":168,"volume":912,"transactions":9,"vwap":293},"2026-06-12",48.11,48.52,115000,{"date":914,"open":915,"high":851,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-11",46.57,46.56,48.28,2.03,4.39,179900,{"date":922,"open":923,"high":924,"low":773,"close":601,"change":96,"percent_change":925,"volume":926,"transactions":9,"vwap":601},"2026-06-10",46.66,47.325,-1.57,85500,{"date":928,"open":372,"high":211,"low":929,"close":616,"change":784,"percent_change":930,"volume":931,"transactions":9,"vwap":616},"2026-06-09",46.02,0.13,224000,{"date":933,"open":253,"high":934,"low":490,"close":935,"change":936,"percent_change":905,"volume":937,"transactions":9,"vwap":935},"2026-06-08",47.34,46.93,0.78,109000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",47.71,47.94,45.96,46.15,-3.23,-6.54,187700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",49.02,49.56,48.7,49.38,-0.5,-1,87900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",50.16,50.19,49.675,49.88,-0.66,-1.31,124900,{"date":966,"open":967,"high":968,"low":902,"close":969,"change":510,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-02",50.18,50.63,50.54,1.06,348600,{"date":973,"open":952,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",50.25,49.315,50.0099983,1.02,2.08,72700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":53,"volume":987,"transactions":9,"vwap":985},"2026-05-29",49.12,49.36,48.88,48.99,0.05,167800,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":986,"percent_change":53,"volume":994,"transactions":9,"vwap":993},"2026-05-28",48.29,49.195,48.22,48.94,702300,{"date":996,"open":829,"high":829,"low":997,"close":303,"change":986,"percent_change":53,"volume":998,"transactions":9,"vwap":303},"2026-05-27",48.545,79300,{"date":1000,"open":851,"high":1001,"low":851,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",48.9,48.84,1.89,4.03,173000,{"date":1007,"open":815,"high":191,"low":1008,"close":762,"change":544,"percent_change":235,"volume":1009,"transactions":9,"vwap":762},"2026-05-22",46.92,189200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":14,"volume":1017,"transactions":9,"vwap":1015},"2026-05-21",46.33,47.15,46.255,46.97,0.4,414600,{"date":1019,"open":1020,"high":489,"low":747,"close":915,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":915},"2026-05-20",45.92,0.87,1.9,108600,{"date":1025,"open":624,"high":1026,"low":1027,"close":746,"change":953,"percent_change":1028,"volume":1029,"transactions":9,"vwap":746},"2026-05-19",46.099998,45.11,-1.08,182300,{"date":1031,"open":263,"high":263,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":937,"transactions":9,"vwap":1033},"2026-05-18",45.86,46.2,-0.1,-0.22,{"date":1037,"open":1038,"high":1039,"low":1040,"close":615,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":615},"2026-05-15",46.43,46.589,46.060001,-1.59,-3.32,60900,{"date":1045,"open":781,"high":1046,"low":1047,"close":1048,"change":783,"percent_change":784,"volume":1049,"transactions":9,"vwap":1048},"2026-05-14",47.965,47.472,47.89,64700,{"date":1051,"open":523,"high":374,"low":243,"close":374,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":374},"2026-05-13",1.16,2.48,65000,{"date":1056,"open":1057,"high":523,"low":20,"close":590,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":590},"2026-05-12",46.9,-1.48,-3.07,165400,{"date":1062,"open":1063,"high":990,"low":1048,"close":1064,"change":1065,"percent_change":305,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",48,48.18,0.07,244300,{"date":1068,"open":940,"high":1069,"low":940,"close":910,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":910},"2026-05-08",48.15,0.88,1.86,245300,{"date":1074,"open":472,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",47.957,47.13,47.23,-0.58,-1.21,58700,{"date":1082,"open":1083,"high":1084,"low":420,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",47.26,47.99,47.81,1.465,3.16,126200,{"date":1090,"open":1091,"high":792,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",45.98,46.345,0.935,2.06,177800,{"date":1097,"open":627,"high":1098,"low":1099,"close":1100,"change":1034,"percent_change":1035,"volume":1101,"transactions":9,"vwap":1100},"2026-05-04",45.99,45.23,45.41,171400,{"date":1103,"open":1099,"high":1104,"low":1099,"close":1105,"change":678,"percent_change":422,"volume":1106,"transactions":9,"vwap":1105},"2026-05-01",45.885,45.51,81800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":637,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":637},"2026-04-30",44.83,45.49,44.645,0.93,2.1,85300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1078,"volume":1122,"transactions":9,"vwap":1120},"2026-04-29",44.6,44.7,44.27,44.38,-0.26,321200,{"date":1124,"open":1120,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-28",44.64,44.3,-0.4,-0.89,147300,{"date":1131,"open":1132,"high":624,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-27",45.09,44.91,45.040001,0.01,0.02,83600,{"date":1139,"open":1140,"high":728,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-24",44.72,44.63,45.029999,0.85,1.92,197200,{"date":1147,"open":1120,"high":1148,"low":1149,"close":1150,"change":204,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-23",44.61,43.641,44.18,-1.63,103300,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1133,"change":1021,"percent_change":334,"volume":1157,"transactions":9,"vwap":1133},"2026-04-22",44.57,44.93,69000,{"date":1159,"open":1160,"high":1109,"low":1161,"close":1162,"change":247,"percent_change":897,"volume":1163,"transactions":9,"vwap":1162},"2026-04-21",44.76,44.0099983,44.040001,101900,{"date":1165,"open":1166,"high":1167,"low":665,"close":1140,"change":112,"percent_change":688,"volume":1168,"transactions":9,"vwap":1140},"2026-04-20",44.59,44.77,100100,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1027,"change":592,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1027},"2026-04-17",44.96,45.53,2.2,215800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":678,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",44.25,44.355,43.92,44.14,0.46,361300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":544,"volume":1190,"transactions":9,"vwap":1188},"2026-04-15",43.87,44.060001,43.78,43.94,-0.01,76500,{"date":1192,"open":1193,"high":1161,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",43.47,43.95,0.77,1.78,51900,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":14,"volume":1204,"transactions":9,"vwap":1202},"2026-04-13",42.49,43.23,43.18,0.37,149900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":117,"percent_change":151,"volume":1211,"transactions":9,"vwap":1210},"2026-04-10",42.88,43.09,42.66,42.81,66900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-09",42.17,42.69,41.96,42.5,-0.23,-0.54,263000,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-08",42.91,43,42.31,42.73,2.29,5.66,184000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":729,"percent_change":591,"volume":1236,"transactions":9,"vwap":1235},"2026-04-07",40.25,40.445,39.69,40.44,97600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":628,"percent_change":1143,"volume":1243,"transactions":9,"vwap":1242},"2026-04-06",40.18,40.5,40.060001,40.26,168500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",39.2,40.53,39.19,39.92,-0.44,-1.09,304200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-01",40.34,40.841,40.29,40.36,0.26,0.65,267600,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-31",38.81,40.19,40.099998,1.45,3.75,258700,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":707,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",39.27,38.47,38.65,-0.97,82100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":394,"percent_change":286,"volume":1283,"transactions":9,"vwap":1282},"2026-03-27",39.18,39.41,38.87,39.029999,258200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",39.88,40.16,39.285,-1.375,-3.38,111200,{"date":1293,"open":1294,"high":1295,"low":1247,"close":1296,"change":796,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-25",40.65,40.98,40.66,1.5,159200,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1241,"change":582,"percent_change":897,"volume":1303,"transactions":9,"vwap":1241},"2026-03-24",39.71,40.329,114800,{"date":1305,"open":1258,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-23",41.084999,40.14,40.68,1.22,3.09,126800,{"date":1313,"open":1232,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",40.43,39.34,39.46,-1.27,-3.12,113600,{"date":1321,"open":1322,"high":1323,"low":1286,"close":1324,"change":235,"percent_change":1034,"volume":1325,"transactions":9,"vwap":1324},"2026-03-19",40.029999,40.99,40.73,106800,{"date":1327,"open":1328,"high":1329,"low":1324,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-18",41.36,41.45,40.77,-0.77,-1.85,291700,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":628,"volume":1341,"transactions":9,"vwap":1339},"2026-03-17",41.77,41.81,41.46,41.54,0.14,81100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":315,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-03-16",41.15,41.47,41.09,41.4,3.06,73600,{"date":1351,"open":1330,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-13",41.029999,40.118,40.17,-0.095,-0.24,136800,{"date":1359,"open":1360,"high":1346,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-12",41.060001,40.23,40.265,-1.475,-3.53,283400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":53,"volume":1373,"transactions":9,"vwap":1371},"2026-03-11",41.62,41.91,41.415,41.74,0.04,149600,{"date":1375,"open":1368,"high":1376,"low":1377,"close":1378,"change":325,"percent_change":277,"volume":1379,"transactions":9,"vwap":1378},"2026-03-10",42.475,41.405,41.7,167500,{"date":1381,"open":1354,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-09",41.61,39.86,41.49,0.79,1.94,235400,{"date":1389,"open":1258,"high":1390,"low":1361,"close":1391,"change":1121,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-06",40.93,40.7,-0.63,108100,{"date":1395,"open":1360,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",41.52,40.347,40.96,-0.75,-1.8,103100,{"date":1403,"open":1328,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1385,"volume":1408,"transactions":9,"vwap":1406},"2026-03-04",42.11,41.223,41.71,0.326,158800,{"date":1410,"open":1411,"high":1378,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",41,40.080002,41.384,-2.046,-4.71,1051100,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-02",42.87,43.69,43.43,-0.762,-1.72,119200,{"date":1426,"open":1427,"high":1177,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-27",43.89,43.842,44.192,-0.078,-0.18,80300,{"date":1434,"open":1160,"high":1160,"low":1435,"close":1119,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1119},"2026-02-26",43.93,-0.369,-0.83,122000,{"date":1440,"open":1441,"high":1442,"low":735,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-25",44.68,44.71,44.639,0.359,0.81,78600,{"date":1448,"open":1185,"high":1449,"low":1450,"close":1451,"change":764,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-24",44.34,43.845,44.28,1.7,78400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":953,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-02-23",43.73,43.91,43.375,43.54,-1.14,105600,{"date":1463,"open":1208,"high":1162,"low":1464,"close":1162,"change":1465,"percent_change":122,"volume":1466,"transactions":9,"vwap":1162},"2026-02-20",43.080002,0.91,148600,{"date":1468,"open":1469,"high":1470,"low":1210,"close":1470,"change":67,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-19",43.0099983,43.13,-0.12,146000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1202,"change":930,"percent_change":464,"volume":1478,"transactions":9,"vwap":1202},"2026-02-18",43.16,43.51,43.115,91300,{"date":1480,"open":1207,"high":1481,"low":1482,"close":1483,"change":67,"percent_change":1471,"volume":1484,"transactions":9,"vwap":1483},"2026-02-17",43.165,42.58,43.049999,95700,{"date":1486,"open":1223,"high":1487,"low":1488,"close":1489,"change":930,"percent_change":464,"volume":1490,"transactions":9,"vwap":1489},"2026-02-13",43.22,42.525,43.099998,274200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1127,"percent_change":657,"volume":1497,"transactions":9,"vwap":1496},"2026-02-12",43.59,43.655,42.865,42.97,83200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-11",43.12,43.48,42.921,43.37,0.49,1.14,111600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1207,"change":305,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1207},"2026-02-10",42.8,42.94,42.67,0.35,67300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1226,"change":1016,"percent_change":481,"volume":1519,"transactions":9,"vwap":1226},"2026-02-09",42.25,42.75,42.23,89400,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-06",41.73,42.34,42.33,1.01,2.44,117900,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1356,"percent_change":1078,"volume":1534,"transactions":9,"vwap":1533},"2026-02-05",41.25,41.68,41.12,41.32,70200,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":355,"percent_change":1460,"volume":1540,"transactions":9,"vwap":1539},"2026-02-04",42.22,41.33,41.56,146500,{"date":1542,"open":1543,"high":1544,"low":1531,"close":1545,"change":552,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-03",42.28,42.29,42.040001,0.19,107000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1216,"change":509,"percent_change":796,"volume":1553,"transactions":9,"vwap":1216},"2026-02-02",41.39,42.029999,41.385,146800,{"date":1555,"open":1516,"high":1556,"low":1557,"close":1406,"change":1331,"percent_change":1558,"volume":912,"transactions":9,"vwap":1406},"2026-01-30",42.45,41.605,-1.81,{"date":1560,"open":1210,"high":1210,"low":1561,"close":1562,"change":698,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-29",41.97,42.48,-0.7,196200,{"date":1566,"open":1567,"high":1568,"low":1200,"close":1567,"change":1569,"percent_change":1259,"volume":1408,"transactions":9,"vwap":1567},"2026-01-28",42.78,42.84,0.11,{"date":1571,"open":1524,"high":1511,"low":1337,"close":1511,"change":1143,"percent_change":918,"volume":1572,"transactions":9,"vwap":1511},"2026-01-27",163700,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1135,"percent_change":1136,"volume":1578,"transactions":9,"vwap":1577},"2026-01-26",41.78,41.98,41.82,78900,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1337,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1337},"2026-01-23",41.48,41.875,41.38,0.29,0.7,127200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1396,"change":1512,"percent_change":1143,"volume":1592,"transactions":9,"vwap":1396},"2026-01-22",41.5,41.724,41.41,69800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1297,"volume":1600,"transactions":9,"vwap":1598},"2026-01-21",41.040001,41.367,40.987,41.17,0.609,216200,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-20",40.58,40.86,40.51,40.561,-0.499,-1.22,72500,{"date":1611,"open":1598,"high":1612,"low":1613,"close":1360,"change":1614,"percent_change":1127,"volume":1152,"transactions":9,"vwap":1360},"2026-01-16",41.2,40.859,-0.165,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1385,"volume":1622,"transactions":9,"vwap":1620},"2026-01-15",41.23,41.42,41.155,41.225,0.325,158900,{"date":1624,"open":1625,"high":1626,"low":1324,"close":1627,"change":1628,"percent_change":117,"volume":1629,"transactions":9,"vwap":1627},"2026-01-14",40.82,40.965,40.9,0.125,70600,{"date":1631,"open":1411,"high":1595,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-13",40.655,40.775,-0.385,-0.94,160700,{"date":1638,"open":1639,"high":1612,"low":1639,"close":1640,"change":838,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-12",40.63,41.16,1.4,138000,{"date":1644,"open":1235,"high":1645,"low":1646,"close":1647,"change":930,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-09",40.675,40.385,40.59,0.32,163100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":406,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-01-08",40.35,40.47,40.3,40.46,-0.17,82900,{"date":1659,"open":1296,"high":1296,"low":1660,"close":1247,"change":246,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1247},"2026-01-07",40.485,-0.78,111900,{"date":1664,"open":1665,"high":1666,"low":1665,"close":142,"change":1667,"percent_change":107,"volume":1668,"transactions":9,"vwap":142},"2026-01-06",40.71,40.95,0.36,70400,{"date":1670,"open":1257,"high":1247,"low":1671,"close":1672,"change":1181,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-05",40.189,40.49,1.15,151600,{"date":1676,"open":1677,"high":1241,"low":1677,"close":1322,"change":1525,"percent_change":316,"volume":1678,"transactions":9,"vwap":1322},"2026-01-02",39.8,310600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1471,"percent_change":285,"volume":1684,"transactions":9,"vwap":1683},"2025-12-31",39.14,38.97,39.02,44900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1681,"change":1569,"percent_change":795,"volume":1690,"transactions":9,"vwap":1681},"2025-12-30",39.15,39.21,39.07,81600,{"date":1692,"open":1693,"high":1282,"low":1694,"close":1282,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1282},"2025-12-29",38.89,38.85,-0.14,-0.36,49000,{"date":1699,"open":1693,"high":1700,"low":1693,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-26",39.17,0.105,0.27,44000,{"date":1705,"open":1282,"high":1706,"low":1282,"close":1707,"change":1708,"percent_change":1546,"volume":1709,"transactions":9,"vwap":1707},"2025-12-24",39.09,39.064999,0.075,35900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":678,"percent_change":853,"volume":1716,"transactions":9,"vwap":1715},"2025-12-23",38.79,39,38.68,38.99,135500,{"date":1718,"open":1719,"high":1264,"low":1720,"close":1712,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1712},"2025-12-22",38.73,38.67,0.145,0.38,153800,{"date":1725,"open":1273,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1505,"volume":1730,"transactions":9,"vwap":1728},"2025-12-19",38.72,38.449,38.645,0.435,364000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1505,"volume":1738,"transactions":9,"vwap":1736},"2025-12-18",38.19,38.41,38.18,38.21,0.43,84000,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1356,"percent_change":1392,"volume":1744,"transactions":9,"vwap":1743},"2025-12-17",38.29,37.75,37.78,104700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":581,"percent_change":896,"volume":1751,"transactions":9,"vwap":1750},"2025-12-16",38.060001,38.16,37.907,38.02,97300,{"date":1753,"open":1720,"high":1720,"low":1754,"close":1755,"change":235,"percent_change":1034,"volume":1756,"transactions":9,"vwap":1755},"2025-12-15",38.305,38.31,146700,{"date":1758,"open":1264,"high":1759,"low":1755,"close":1760,"change":953,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-12",38.88,38.35,-1.29,147900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1694,"change":756,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1694},"2025-12-11",38.69,38.9,38.59,-0.33,92200,{"date":1771,"open":1772,"high":1773,"low":1720,"close":1774,"change":464,"percent_change":936,"volume":1775,"transactions":9,"vwap":1774},"2025-12-10",38.71,39.080002,38.98,317800,{"date":1777,"open":1778,"high":1765,"low":1779,"close":1714,"change":1780,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1714},"2025-12-09",38.58,38.51,0,94300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1714,"change":1372,"percent_change":53,"volume":1787,"transactions":9,"vwap":1714},"2025-12-08",38.76,38.78,38.54,226900,{"date":1789,"open":1719,"high":1790,"low":1791,"close":1792,"change":1259,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-05",38.931,38.63,38.64,0.68,236400,{"date":1796,"open":1786,"high":1786,"low":1797,"close":1798,"change":544,"percent_change":67,"volume":1799,"transactions":9,"vwap":1798},"2025-12-04",38.331,38.38,99600,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":67,"percent_change":756,"volume":1805,"transactions":9,"vwap":1804},"2025-12-03",38.23,38.44,38.4,241000,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1065,"percent_change":729,"volume":1811,"transactions":9,"vwap":1810},"2025-12-02",38.48,38.27,38.45,124800,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1798,"change":755,"percent_change":345,"volume":1816,"transactions":9,"vwap":1798},"2025-12-01",38.28,38.52,1108800,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1803,"change":1569,"percent_change":1584,"volume":1822,"transactions":9,"vwap":1803},"2025-11-28",38.36,38.475,38.349,128800,{"date":1824,"open":1741,"high":1825,"low":1826,"close":1827,"change":464,"percent_change":1385,"volume":1828,"transactions":9,"vwap":1827},"2025-11-26",38.39,38.09,38.33,691300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":930,"percent_change":628,"volume":1834,"transactions":9,"vwap":1832},"2025-11-25",37.86,38.029999,37.6,111400,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1667,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-11-24",37.5,37.91,37.9,0.96,240000,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":783,"percent_change":552,"volume":1848,"transactions":9,"vwap":1847},"2025-11-21",37.24,37.66,37.02,37.54,74500,{"date":1850,"open":1810,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-20",38.505,37.51,-0.57,-1.5,114500,{"date":1857,"open":1832,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":581,"volume":1862,"transactions":9,"vwap":1860},"2025-11-19",38.295,37.92,38.080002,-0.11,95500,{"date":1864,"open":1826,"high":1865,"low":1866,"close":1733,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1733},"2025-11-18",38.37,38,-0.2,-0.52,3115500,{"date":1871,"open":1872,"high":1873,"low":1741,"close":1825,"change":158,"percent_change":1028,"volume":1874,"transactions":9,"vwap":1825},"2025-11-17",38.62,38.813,79700,{"date":1876,"open":1815,"high":1689,"low":1815,"close":1264,"change":544,"percent_change":67,"volume":1877,"transactions":9,"vwap":1264},"2025-11-14",62800,{"date":1879,"open":1880,"high":1881,"low":1772,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-13",39.22,39.315,38.83,-0.355,-0.91,91800,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1135,"percent_change":783,"volume":1891,"transactions":9,"vwap":1890},"2025-11-12",39.31,39.12,39.185,100800,{"date":1893,"open":1681,"high":1894,"low":1689,"close":1895,"change":1896,"percent_change":1189,"volume":1897,"transactions":9,"vwap":1895},"2025-11-11",39.28,39.175,-0.005,45200,{"date":1899,"open":1706,"high":1900,"low":1901,"close":1279,"change":860,"percent_change":1297,"volume":1902,"transactions":9,"vwap":1279},"2025-11-10",39.24,38.93,76000,{"date":1904,"open":1804,"high":1791,"low":1905,"close":1906,"change":1656,"percent_change":1250,"volume":1907,"transactions":9,"vwap":1906},"2025-11-07",38.125,38.6,113900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":668,"volume":1438,"transactions":9,"vwap":1913},"2025-11-06",39.060001,39.16,38.61,38.77,-0.37,{"date":1916,"open":1882,"high":1880,"low":1917,"close":1681,"change":1667,"percent_change":1112,"volume":1918,"transactions":9,"vwap":1681},"2025-11-05",38.805,141100,{"date":1920,"open":1281,"high":1921,"low":1922,"close":1785,"change":1661,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1785},"2025-11-04",39.099998,38.775,-1.97,438600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":276,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-03",39.53,39.609,39.32,39.56,0.61,89500,{"date":1934,"open":1935,"high":1935,"low":1687,"close":1929,"change":1034,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1929},"2025-10-31",39.38,-0.25,282300,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1940,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1940},"2025-10-30",39.42,39.59,39.33,-0.51,-1.28,920400,{"date":1947,"open":1322,"high":1948,"low":1949,"close":1950,"change":1259,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-29",40.12,39.7,39.93,0.66,1006300,{"date":1954,"open":1280,"high":1955,"low":1935,"close":1956,"change":1136,"percent_change":986,"volume":1957,"transactions":9,"vwap":1956},"2025-10-28",39.695,39.67,1148000,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1961,"change":277,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-10-27",39.64,39.65,39.49,1.3,1478400,{"date":1966,"open":1700,"high":1967,"low":1706,"close":1681,"change":464,"percent_change":1195,"volume":1968,"transactions":9,"vwap":1681},"2025-10-24",39.232,42900,{"date":1970,"open":1791,"high":1971,"low":1872,"close":1972,"change":1702,"percent_change":1585,"volume":1973,"transactions":9,"vwap":1972},"2025-10-23",38.905,38.84,70300,{"date":1975,"open":1765,"high":1976,"low":1734,"close":1977,"change":1189,"percent_change":173,"volume":1978,"transactions":9,"vwap":1977},"2025-10-22",38.849,38.57,33900,{"date":1980,"open":1981,"high":1981,"low":1815,"close":1778,"change":1696,"percent_change":657,"volume":1982,"transactions":9,"vwap":1778},"2025-10-21",38.75,235000,{"date":1984,"open":1719,"high":1985,"low":1719,"close":1986,"change":1987,"percent_change":1052,"volume":1988,"transactions":9,"vwap":1986},"2025-10-20",39.037998,38.94,0.445,214600,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1994,"percent_change":235,"volume":1995,"transactions":9,"vwap":1993},"2025-10-17",38.25,38.55,38.495,-0.015,101000,{"date":1997,"open":1872,"high":1913,"low":1998,"close":1779,"change":53,"percent_change":1259,"volume":1999,"transactions":9,"vwap":1779},"2025-10-16",38.42,317500,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1734,"change":141,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1734},"2025-10-15",38.34,38.5,38.165,1.83,124000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1128,"volume":2014,"transactions":9,"vwap":2012},"2025-10-14",37.44,37.94,37.341,37.72,-0.34,103400,{"date":2016,"open":1866,"high":1736,"low":2017,"close":1747,"change":970,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1747},"2025-10-13",37.89,2.86,166200,{"date":2021,"open":2022,"high":2023,"low":26,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-10",38.32,38.502,37,-1.38,-3.6,180300,{"date":2029,"open":1913,"high":1785,"low":1814,"close":1798,"change":1768,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1798},"2025-10-09",-0.85,63700,{"date":2033,"open":2034,"high":1981,"low":1993,"close":1772,"change":1584,"percent_change":629,"volume":2035,"transactions":9,"vwap":1772},"2025-10-08",38.53,238600,{"date":2037,"open":2038,"high":2039,"low":1804,"close":1998,"change":1121,"percent_change":816,"volume":2027,"transactions":9,"vwap":1998},"2025-10-07",38.86,38.898,{"date":2041,"open":1906,"high":1785,"low":1906,"close":1714,"change":1340,"percent_change":1667,"volume":2042,"transactions":9,"vwap":1714},"2025-10-06",110500,{"date":2044,"open":1792,"high":2045,"low":1803,"close":1786,"change":1340,"percent_change":1667,"volume":2046,"transactions":9,"vwap":1786},"2025-10-03",38.669,57600,{"date":2048,"open":2003,"high":1767,"low":1814,"close":1804,"change":930,"percent_change":628,"volume":2049,"transactions":9,"vwap":1804},"2025-10-02",139800,{"date":2051,"open":1826,"high":2052,"low":1826,"close":1809,"change":73,"percent_change":1021,"volume":2053,"transactions":9,"vwap":1809},"2025-10-01",38.3,107700,{"date":2055,"open":2056,"high":2057,"low":1743,"close":2010,"change":1065,"percent_change":729,"volume":2058,"transactions":9,"vwap":2010},"2025-09-30",37.93,38.049999,489600,{"date":2060,"open":1859,"high":2061,"low":2062,"close":2063,"change":1667,"percent_change":1840,"volume":2064,"transactions":9,"vwap":2063},"2025-09-29",38.0050011,37.82,37.87,231800,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1852,"change":1695,"percent_change":1914,"volume":2070,"transactions":9,"vwap":1852},"2025-09-26",37.31,37.55,37.29,95100,{"date":2072,"open":1833,"high":2073,"low":2074,"close":2075,"change":1696,"percent_change":668,"volume":2076,"transactions":9,"vwap":2075},"2025-09-25",37.766,37.52,37.65,100900,{"date":2078,"open":1735,"high":1733,"low":2079,"close":2080,"change":755,"percent_change":345,"volume":818,"transactions":9,"vwap":2080},"2025-09-24",37.98,38.0099983,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":1189,"percent_change":173,"volume":2086,"transactions":9,"vwap":2085},"2025-09-23",38.14,38.333,38.07,166300,{"date":2088,"open":1859,"high":2089,"low":2017,"close":1860,"change":2090,"percent_change":860,"volume":2091,"transactions":9,"vwap":1860},"2025-09-22",38.099998,0.22,80100,{"date":2093,"open":2094,"high":2079,"low":2095,"close":1831,"change":1471,"percent_change":246,"volume":2096,"transactions":9,"vwap":1831},"2025-09-19",37.96,37.858,67000,{"date":2098,"open":2099,"high":2100,"low":2073,"close":2079,"change":1861,"percent_change":581,"volume":2101,"transactions":9,"vwap":2079},"2025-09-18",37.83,38.033001,108000,{"date":2103,"open":2104,"high":1827,"low":2105,"close":1826,"change":464,"percent_change":1385,"volume":2106,"transactions":9,"vwap":1826},"2025-09-17",38.040001,37.885,112000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1259,"percent_change":141,"volume":2113,"transactions":9,"vwap":2112},"2025-09-16",37.73,37.895,37.64,37.79,373200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2090,"percent_change":136,"volume":2120,"transactions":9,"vwap":2119},"2025-09-15",37.48,37.554,37.425,37.53,81400,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2067,"change":986,"percent_change":930,"volume":2126,"transactions":9,"vwap":2067},"2025-09-12",37.28,37.33,37.2,549400,{"date":2128,"open":2024,"high":2129,"low":2024,"close":2130,"change":1737,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-09-11",37.364,37.26,1.17,67800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1648,"percent_change":1070,"volume":2139,"transactions":9,"vwap":2138},"2025-09-10",36.79,36.94,36.735,36.83,94100,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":305,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-09",36.43,36.586,36.51,0.41,79000,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":224,"volume":1163,"transactions":9,"vwap":2152},"2025-09-08",36.21,36.37,36.19,36.36,0.23,{"date":2155,"open":2156,"high":2149,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-09-05",36.12,35.905,36.13,0.55,1.55,72800,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1861,"percent_change":285,"volume":2168,"transactions":9,"vwap":2167},"2025-09-04",35.45,35.63,35.381,35.58,47200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1546,"percent_change":501,"volume":2175,"transactions":9,"vwap":2174},"2025-09-03",35.65,35.765,35.57,35.69,211600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1034,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-09-02",35.26,35.52,35.18,35.5,-0.28,73000,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":816,"volume":2190,"transactions":9,"vwap":2188},"2025-08-29",35.67,35.532,35.6,-0.239,93900,{"date":2192,"open":2186,"high":2193,"low":2186,"close":2194,"change":2195,"percent_change":432,"volume":2196,"transactions":9,"vwap":2194},"2025-08-28",35.86,35.839,0.149,54900,{"date":2198,"open":2199,"high":2174,"low":2200,"close":2174,"change":756,"percent_change":1696,"volume":2201,"transactions":9,"vwap":2174},"2025-08-27",35.53,35.43,56900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":236,"percent_change":1936,"volume":1393,"transactions":9,"vwap":2207},"2025-08-26",35.8,35.9,35.751,35.82,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":246,"volume":2214,"transactions":9,"vwap":2212},"2025-08-25",35.98,36.055,35.91,-0.115,103800,{"date":2216,"open":2167,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-22",36.07,35.538,36.025002,0.625,1.77,225900,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":173,"percent_change":448,"volume":2229,"transactions":9,"vwap":2228},"2025-08-21",35.39,35.46,35.32,35.4,121200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2200,"change":1861,"percent_change":285,"volume":2235,"transactions":9,"vwap":2200},"2025-08-20",35.49,35.506,35.29,146200,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":204,"volume":2243,"transactions":9,"vwap":2241},"2025-08-19",35.68,35.73,35.501,35.54,-0.263,145100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1951,"volume":2251,"transactions":9,"vwap":2249},"2025-08-18",35.76,35.81,35.723,35.803,0.233,39800,{"date":2253,"open":2254,"high":2186,"low":2255,"close":2173,"change":53,"percent_change":795,"volume":2256,"transactions":9,"vwap":2173},"2025-08-15",35.62,35.514,58300,{"date":2258,"open":2232,"high":2241,"low":2166,"close":2259,"change":38,"percent_change":963,"volume":2260,"transactions":9,"vwap":2259},"2025-08-14",35.47,58500,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1016,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-13",35.92,36.02,35.815,35.94,1.13,218600,{"date":2270,"open":2271,"high":2165,"low":2272,"close":2241,"change":1667,"percent_change":977,"volume":2273,"transactions":9,"vwap":2241},"2025-08-12",35.3,35.265,69100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2180,"change":406,"percent_change":1867,"volume":2279,"transactions":9,"vwap":2180},"2025-08-11",35.25,35.35,35.128,44500,{"date":2281,"open":2282,"high":2276,"low":2283,"close":2276,"change":235,"percent_change":1861,"volume":2284,"transactions":9,"vwap":2276},"2025-08-08",35.16,35.091,42600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2234,"change":628,"percent_change":592,"volume":2290,"transactions":9,"vwap":2234},"2025-08-07",35.37,35.398,35.17,27900,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":168,"percent_change":628,"volume":2297,"transactions":9,"vwap":2296},"2025-08-06",34.94,34.99,34.76,34.95,133900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1259,"volume":2305,"transactions":9,"vwap":2303},"2025-08-05",34.84,34.91,34.73,34.83,0.09,84400,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":628,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-04",34.8,34.81,34.64,34.74,0.99,53400,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2318,"change":1121,"percent_change":1399,"volume":2319,"transactions":9,"vwap":2318},"2025-08-01",34.53,34.269,34.4,74600,{"date":2321,"open":2311,"high":2322,"low":2323,"close":2324,"change":1431,"percent_change":1868,"volume":2325,"transactions":9,"vwap":2324},"2025-07-31",34.811,34.59,34.66,51200,{"date":2327,"open":2293,"high":2328,"low":2295,"close":2300,"change":1356,"percent_change":247,"volume":2329,"transactions":9,"vwap":2300},"2025-07-30",34.98,257200,{"date":2331,"open":2332,"high":2333,"low":2294,"close":2334,"change":930,"percent_change":1203,"volume":2335,"transactions":9,"vwap":2334},"2025-07-29",35.099998,35.106,35.080002,198000,{"date":2337,"open":2334,"high":2338,"low":2339,"close":2296,"change":2340,"percent_change":1331,"volume":1592,"transactions":9,"vwap":2296},"2025-07-28",35.095001,34.873,-0.27,{"date":2342,"open":2343,"high":2276,"low":2344,"close":2345,"change":173,"percent_change":236,"volume":1897,"transactions":9,"vwap":2345},"2025-07-25",35.11,35.068001,35.22,{"date":2347,"open":2225,"high":2348,"low":2276,"close":2276,"change":1121,"percent_change":204,"volume":2349,"transactions":9,"vwap":2276},"2025-07-24",35.399,54200,{"date":2351,"open":2352,"high":2353,"low":2277,"close":2354,"change":73,"percent_change":481,"volume":2355,"transactions":9,"vwap":2354},"2025-07-23",35.38,35.56,35.51,84100,{"date":2357,"open":2358,"high":2359,"low":2293,"close":2180,"change":448,"percent_change":1218,"volume":2360,"transactions":9,"vwap":2180},"2025-07-22",35.040001,35.21,55900,{"date":2362,"open":2289,"high":2363,"low":2364,"close":2178,"change":276,"percent_change":141,"volume":2365,"transactions":9,"vwap":2178},"2025-07-21",35.389,35.135,59200,{"date":2367,"open":2289,"high":2345,"low":2368,"close":2368,"change":755,"percent_change":1656,"volume":2369,"transactions":9,"vwap":2368},"2025-07-18",35.02,65600,{"date":2371,"open":2300,"high":2372,"low":2300,"close":2334,"change":2373,"percent_change":1181,"volume":2374,"transactions":9,"vwap":2334},"2025-07-17",35.14,0.16,283500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":1546,"percent_change":2159,"volume":1393,"transactions":9,"vwap":2378},"2025-07-16",34.69,34.92,34.591,{"date":2381,"open":2309,"high":2382,"low":2383,"close":2302,"change":117,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2302},"2025-07-15",34.85,34.67,0.9,58400,{"date":2387,"open":2318,"high":2388,"low":2389,"close":2390,"change":1136,"percent_change":784,"volume":2391,"transactions":9,"vwap":2390},"2025-07-14",34.5,34.38,34.42,61400,{"date":2393,"open":2390,"high":2394,"low":2389,"close":2318,"change":1861,"percent_change":246,"volume":1897,"transactions":9,"vwap":2318},"2025-07-11",34.49,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1135,"percent_change":783,"volume":2401,"transactions":9,"vwap":2400},"2025-07-10",34.52,34.569,34.37,34.51,74700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2388,"change":235,"percent_change":1471,"volume":2407,"transactions":9,"vwap":2388},"2025-07-09",34.56,34.57,34.44,87300,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2153,"percent_change":213,"volume":2414,"transactions":9,"vwap":2413},"2025-07-08",34.55,34.565,34.43,34.54,116000,{"date":2416,"open":2417,"high":2405,"low":2418,"close":2419,"change":193,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-07",34.46,34.25,34.31,-1.69,73900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":464,"percent_change":1021,"volume":2428,"transactions":9,"vwap":2427},"2025-07-03",34.77,34.96,34.765,34.9,28400,{"date":2430,"open":2431,"high":2324,"low":2389,"close":2432,"change":1569,"percent_change":1648,"volume":2433,"transactions":9,"vwap":2432},"2025-07-02",34.41,34.6,114900,{"date":2435,"open":2388,"high":2432,"low":2436,"close":2394,"change":1135,"percent_change":783,"volume":2437,"transactions":9,"vwap":2394},"2025-07-01",34.422,118500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":53,"percent_change":1584,"volume":1690,"transactions":9,"vwap":2441},"2025-06-30",34.27,34.48,34.21,{"date":2444,"open":2399,"high":2388,"low":2418,"close":2389,"change":173,"percent_change":236,"volume":898,"transactions":9,"vwap":2389},"2025-06-27",{"date":2446,"open":2447,"high":2417,"low":2447,"close":2431,"change":1546,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2431},"2025-06-26",34.28,0.56,57000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":173,"percent_change":236,"volume":2456,"transactions":9,"vwap":2455},"2025-06-25",34.18,34.24,34.091,34.22,57700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2418,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2418},"2025-06-24",33.99,34.35,33.98,0.76,2.27,87100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2468,"change":276,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-06-23",33.09,33.49,33.040001,0.72,145500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1861,"percent_change":1768,"volume":2478,"transactions":9,"vwap":2477},"2025-06-20",33.5,33.505,33.173,33.25,44100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2483,"change":235,"percent_change":1471,"volume":2484,"transactions":9,"vwap":2483},"2025-06-18",33.45,33.54,33.36,90500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":158,"percent_change":194,"volume":2491,"transactions":9,"vwap":2490},"2025-06-17",33.64,33.69,33.35,33.4,99400,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":1648,"percent_change":1840,"volume":2214,"transactions":9,"vwap":2497},"2025-06-16",33.83,34.029999,33.8,33.82,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2474,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2474},"2025-06-13",33.495,33.63,33.39,-0.55,-1.62,85400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":783,"percent_change":2304,"volume":2512,"transactions":9,"vwap":2511},"2025-06-12",33.97,34.064999,33.94,34.049999,59300,{"date":2514,"open":2511,"high":2515,"low":2510,"close":2516,"change":53,"percent_change":1584,"volume":2517,"transactions":9,"vwap":2516},"2025-06-11",34.14,34.02,81700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1546,"percent_change":2448,"volume":2524,"transactions":9,"vwap":2523},"2025-06-10",33.85,33.93,33.701,33.92,114600,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":795,"percent_change":831,"volume":2531,"transactions":9,"vwap":2530},"2025-06-09",33.62,33.795,33.6,33.73,265000,{"date":2533,"open":2534,"high":2468,"low":2535,"close":2481,"change":784,"percent_change":729,"volume":2536,"transactions":9,"vwap":2481},"2025-06-06",33.394,33.34,708300,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2502,"change":729,"percent_change":501,"volume":2542,"transactions":9,"vwap":2502},"2025-06-05",33.48,33.53,33.3,110300,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":591,"percent_change":225,"volume":2549,"transactions":9,"vwap":2548},"2025-06-04",33.13,33.26,33.095001,33.21,107100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":544,"percent_change":755,"volume":2556,"transactions":9,"vwap":2555},"2025-06-03",32.69,32.83,32.654,32.76,213400,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2560,"change":795,"percent_change":14,"volume":2562,"transactions":9,"vwap":2560},"2025-06-02",32.59,32.78,32.5,67700,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2561,"change":707,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2561},"2025-05-30",32.58,32.31,-1.16,75200,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":1340,"percent_change":1737,"volume":2574,"transactions":9,"vwap":2573},"2025-05-29",33.0099983,32.79,32.88,91000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1471,"percent_change":1914,"volume":2581,"transactions":9,"vwap":2580},"2025-05-28",32.77,32.8,32.7,32.74,120200,{"date":2583,"open":2578,"high":2584,"low":2580,"close":2585,"change":1034,"percent_change":698,"volume":2586,"transactions":9,"vwap":2585},"2025-05-27",32.89,32.86,211200,{"date":2588,"open":2579,"high":2571,"low":2579,"close":2589,"change":168,"percent_change":1203,"volume":2590,"transactions":9,"vwap":2589},"2025-05-23",32.96,42500,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1861,"percent_change":1768,"volume":2597,"transactions":9,"vwap":2596},"2025-05-22",32.81,32.91,32.72,32.84,67900,{"date":2599,"open":2467,"high":2600,"low":2601,"close":2602,"change":544,"percent_change":755,"volume":2581,"transactions":9,"vwap":2602},"2025-05-21",33.2,32.9,32.95,{"date":2604,"open":2584,"high":2605,"low":2596,"close":2605,"change":1861,"percent_change":1768,"volume":2606,"transactions":9,"vwap":2605},"2025-05-20",32.97,1184700,{"date":2608,"open":2555,"high":2609,"low":2555,"close":2610,"change":1136,"percent_change":784,"volume":931,"transactions":9,"vwap":2610},"2025-05-19",33.099998,33.080002,{"date":2612,"open":2613,"high":2547,"low":2614,"close":2615,"change":1189,"percent_change":173,"volume":2616,"transactions":9,"vwap":2615},"2025-05-16",33.029999,32.93,33.060001,155100,{"date":2618,"open":2469,"high":2619,"low":2601,"close":2620,"change":1780,"percent_change":1780,"volume":2621,"transactions":9,"vwap":2620},"2025-05-15",33.12,33.07,322200,{"date":2623,"open":2610,"high":2624,"low":2625,"close":2620,"change":2153,"percent_change":1585,"volume":2626,"transactions":9,"vwap":2620},"2025-05-14",33.15,33,278500,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2596,"change":1065,"percent_change":325,"volume":2632,"transactions":9,"vwap":2596},"2025-05-13",32.55,32.944,32.53,93800,{"date":2634,"open":2560,"high":2578,"low":2635,"close":2577,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2577},"2025-05-12",32.62,0.83,2.6,80900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":325,"percent_change":1951,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",32.166,32.19,31.922,31.94,64800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":406,"percent_change":1035,"volume":2401,"transactions":9,"vwap":2651},"2025-05-08",31.89,31.937,31.72,31.73,{"date":2653,"open":2644,"high":2644,"low":2654,"close":2655,"change":246,"percent_change":954,"volume":2656,"transactions":9,"vwap":2655},"2025-05-07",31.71,31.8,193100,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":1431,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-06",31.98,32.26,32.12,-0.56,125000,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1259,"percent_change":1445,"volume":2670,"transactions":9,"vwap":2669},"2025-05-05",32.44,32.47,32.295,32.3,152400,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1840,"percent_change":1310,"volume":2677,"transactions":9,"vwap":2676},"2025-05-02",32.080002,32.24,31.95,32.040001,716000,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2682,"change":755,"percent_change":146,"volume":2683,"transactions":9,"vwap":2682},"2025-05-01",31.36,31.37,31.08,632600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":986,"percent_change":2373,"volume":2690,"transactions":9,"vwap":2689},"2025-04-30",31.059999,31.25,30.9,31.14,91600,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2373,"percent_change":853,"volume":2696,"transactions":9,"vwap":2695},"2025-04-29",30.99,31.17,31.09,108500,{"date":183,"open":2698,"high":2693,"low":179,"close":2699,"change":1135,"percent_change":783,"volume":2700,"transactions":9,"vwap":2699},30.92,30.93,132000]