[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIVI":3,"homepage-market-summary":24,"stock-historical-AIVI":166},{"ticker":4,"date":5,"profile":6,"quote":11},"AIVI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"WisdomTree International AI Enhanced Value Fund","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},56.92,57.43,57.8022,-0.8822,-1.53,2720.206,0,78.059998,22.94,26140.336177204546,61.6,5104,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},60.89,44.15,2439,890257.848452,28.63,"2025-04-21",[178,181,191,202,212,222,233,243,250,260,269,277,287,295,306,315,325,332,342,350,360,368,377,386,395,406,414,423,433,440,449,458,468,477,485,495,505,513,523,531,541,551,561,572,578,587,597,604,614,621,628,635,644,653,662,669,678,685,693,700,706,711,719,725,731,738,743,750,755,762,768,774,782,788,795,803,809,815,821,825,832,837,843,852,858,862,866,869,873,879,885,891,896,900,904,910,913,917,920,925,928,933,938,943,949,957,962,969,976,983,988,991,999,1003,1009,1013,1016,1018,1023,1027,1031,1036,1043,1050,1056,1062,1067,1072,1079,1087,1094,1100,1106,1112,1120,1127,1133,1140,1146,1154,1161,1168,1174,1181,1186,1190,1196,1203,1210,1214,1218,1223,1228,1236,1240,1244,1246,1249,1256,1260,1267,1270,1274,1277,1282,1287,1290,1295,1302,1309,1316,1321,1327,1332,1336,1343,1349,1354,1360,1364,1368,1374,1378,1383,1386,1389,1393,1398,1404,1410,1415,1421,1425,1428,1430,1434,1436,1441,1448,1451,1454,1459,1462,1468,1472,1477,1482,1486,1491,1494,1496,1499,1505,1510,1516,1523,1527,1533,1540,1547,1551,1557,1559,1565,1568,1572,1576,1580,1588,1591,1596,1600,1606,1611,1615,1618,1623,1628,1633,1637,1641,1644,1647,1652,1659,1664,1666,1668,1672,1676,1681,1685,1689,1693,1699,1706,1712,1717,1721,1724,1726,1728,1732,1738,1743,1747,1750,1755,1758,1761,1765,1767,1770,1773,1777,1781,1784,1786,1792,1797,1801,1805,1808,1810,1813,1816,1820,1823,1826,1828,1832,1837,1843,1849,1855,1861,1868,1871,1878,1880,1882,1886,1891,1895,1901,1905,1910,1916,1919,1922,1926,1932,1935,1939,1943,1947,1951,1957,1961,1968,1976,1981,1986,1990,1993,1997,2001,2004,2008,2011,2013,2017,2020,2024,2027,2030,2035,2038,2040,2045,2049,2054,2058,2063,2067,2070,2075,2079,2083,2089,2094,2099,2102,2106,2110,2113,2117,2123,2127,2131,2136,2140,2144,2150,2156],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},81,57.0716,{"date":182,"open":183,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",58.335,58.39,57.795,-0.3656,-0.63,2403.1598,91,58.2152,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",58.23,58.28,57.95,58.1678,-0.5522,-0.94,2097.39323,67,58.1497,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":110,"volume":209,"transactions":210,"vwap":211},"2026-09-28",58.68,58.83,58.42,58.72,-0.0185,2378.9076,162,58.6572,{"date":213,"open":214,"high":215,"low":214,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",58.38,58.75,58.7385,0.1484,0.25,1557.3986,51,58.5984,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",58.545,58.6,58.465,58.5901,0.1244,0.21,2344.9126,60,58.5439,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":231,"vwap":242},"2026-09-23",58.82,58.87,58.46,58.4657,-0.959,-1.61,2851.906602,58.7241,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":100,"volume":247,"transactions":248,"vwap":249},"2026-09-22",59.4247,0.0643,244.9786,35,59.405,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",59.3,59.465,59.3604,0.4983,0.85,32979.6196,41,59.4278,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",58.865,58.8621,-0.7195,-1.21,284.6356,36,58.8357,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":74,"volume":274,"transactions":275,"vwap":276},"2026-09-17",59.73,59.5816,0.6406,266.618858,33,59.6694,{"date":278,"open":252,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",59.3299,58.7201,58.941,-0.4421,-0.74,1204.6516,55,59.3239,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",59.3831,-0.2323,-0.39,264.4118,37,59.3403,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",59.71,59.765,59.61,59.6154,-0.2127,-0.36,2191.8926,46,59.7259,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",59.953,59.8281,0.4455,0.75,583.3356,40,59.9107,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",59.495,59.27,59.3826,-0.3274,-0.55,1455.1276,44,59.3941,{"date":326,"open":297,"high":297,"low":297,"close":297,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",-0.4258,-0.71,394.3336,39,59.7602,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",60.34,60.345,60.1358,-0.5087,-0.84,1536.044987,71,60.3449,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",60.6445,-0.1081,-0.18,407.6886,45,60.6166,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",60.6,60.84,60.7526,0.7585,1.26,1824.107107,38,60.7538,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":330,"vwap":367},"2026-09-02",59.89,59.9941,0.1901,0.32,707.3056,59.959,{"date":369,"open":231,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-01",60.145,59.804,-0.2809,-0.47,394.1096,27,60.0744,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",60.19,60.0849,0.0929,0.15,292.5226,32,60.1425,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",59.96,59.992,-0.1649,-0.27,976.2877,49,60.0605,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",60.16,60.17,59.97,60.1569,-0.308,-0.51,1890.7707,34,60.1064,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":302,"volume":412,"transactions":348,"vwap":413},"2026-08-26",60.635,60.44,60.4649,-0.2177,646.3446,60.5431,{"date":415,"open":352,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",60.6826,60.515,0.2685,0.44,2284.7896,50,60.6059,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",60.565,60.38,60.4141,-0.0459,-0.08,1805.80995,52,60.4689,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":256,"volume":438,"transactions":421,"vwap":439},"2026-08-21",60.59,60.46,0.5101,449.2881,60.5449,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":358,"vwap":448},"2026-08-20",60.05,60.185,59.9499,-0.0291,-0.05,1025.1516,60.0249,{"date":450,"open":451,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":304,"vwap":457},"2026-08-19",59.88,59.979,59.82,0.0712,0.12,1871.1936,59.9188,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-18",59.93,59.9899,59.9078,-0.2497,-0.42,1047.334543,53,59.973,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":391,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",60.335,60.15,60.1575,-0.45,1330.5256,43,60.2018,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":404,"vwap":484},"2026-08-14",60.39,60.4275,0.0805,0.13,399.1826,60.3709,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":348,"vwap":494},"2026-08-13",60.305,60.395,60.29,60.347,0.2002,0.33,2167.811337,60.3638,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",60.4,60.125,60.1468,-0.0682,-0.11,2316.6916,54,60.2421,{"date":506,"open":334,"high":334,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":466,"vwap":512},"2026-08-11",60.07,60.215,-0.0913,-0.15,1429.985873,60.2414,{"date":514,"open":515,"high":479,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",60.36,60.2501,60.3063,-0.5204,-0.86,1768.8136,57,60.3139,{"date":524,"open":171,"high":171,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":393,"vwap":530},"2026-08-07",60.81,60.8267,0.4729,0.78,1015.7086,60.8331,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",60.23,60.47,60.3538,-0.0075,-0.01,5035.845346,66,60.322,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",60.5,60.32,60.3613,0.1046,0.17,6091.2276,85,60.4281,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-04",59.81,60.27,60.2567,0.6604,1.11,4410.3106,68,60.202,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",58.805,59.67,58.71,59.5963,0.8126,1.38,38569.9037,127,59.1141,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":115,"volume":576,"transactions":384,"vwap":577},"2026-07-31",58.7837,-0.1952,217.1427,58.658,{"date":579,"open":205,"high":580,"low":205,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-30",58.98,58.9789,1.2425,2.15,913.468149,42,58.8318,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":160,"volume":594,"transactions":595,"vwap":596},"2026-07-29",57.8894,58.05,57.71,57.7364,0.018,4994.9607,84,57.9081,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":229,"volume":602,"transactions":375,"vwap":603},"2026-07-28",57.77,57.7184,0.1184,595.3937,57.7555,{"date":605,"open":606,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",57.63,57.67,57.6,0.3091,0.54,3671.1567,72,57.6334,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":528,"volume":619,"transactions":267,"vwap":620},"2026-07-24",57.16,57.2909,0.4432,1343.9747,57.2005,{"date":622,"open":12,"high":12,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":404,"vwap":627},"2026-07-23",56.8477,-0.7017,-1.22,442.6837,56.898,{"date":629,"open":607,"high":607,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":404,"vwap":634},"2026-07-22",57.5494,0.2704,0.47,424.4977,57.6476,{"date":636,"open":637,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",57.3,57.279,0.384,0.67,192.4183,29,57.2695,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":313,"vwap":652},"2026-07-20",57.1304,56.881,56.895,-0.4864,-0.85,1517.8268,57.0276,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":384,"vwap":661},"2026-07-17",57.385,57.28,57.3814,-0.0953,-0.17,861.4393,57.3405,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":18,"volume":667,"transactions":642,"vwap":668},"2026-07-16",57.2401,57.4767,0.002,1082.16267,57.3534,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":665},"2026-07-15",57.365,57.54,57.4747,0.4549,0.8,1101.5873,48,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":139,"volume":683,"transactions":642,"vwap":684},"2026-07-14",57.04,57.0198,0.3438,180.1704,57.1491,{"date":686,"open":687,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":313,"vwap":692},"2026-07-13",56.91,56.676,-0.394,-0.69,600.7204,56.8468,{"date":694,"open":695,"high":616,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-10",56.98,57.07,0.36,0.63,1200,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":160,"percent_change":66,"volume":705,"transactions":9,"vwap":704},"2026-07-09",56.68,56.78,56.71,500,{"date":707,"open":702,"high":702,"low":702,"close":702,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":702},"2026-07-08",-0.25,-0.44,200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":338,"volume":718,"transactions":9,"vwap":716},"2026-07-07",57.19,57.2,56.88,56.93,-0.48,3900,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":705,"transactions":9,"vwap":722},"2026-07-06",57.21,57.41,0.6,1.06,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":710,"transactions":9,"vwap":728},"2026-07-02",56.6,56.81,0.84,1.5,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":115,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-01",55.78,56.049999,55.97,-0.59,600,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":697,"volume":742,"transactions":9,"vwap":740},"2026-06-30",56.3,0.2,300,{"date":744,"open":745,"high":746,"low":747,"close":746,"change":229,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",56.040001,56.099998,55.73,0.38,4900,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":100,"percent_change":741,"volume":718,"transactions":9,"vwap":754},"2026-06-26",55.95,56.11,55.89,{"date":756,"open":757,"high":758,"low":757,"close":733,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":733},"2026-06-25",55.71,55.8,-1.37,-2.4,900,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-24",57.15,-0.13,-0.23,100,{"date":769,"open":770,"high":656,"low":770,"close":656,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":656},"2026-06-23",56.97,-0.61,-1.05,3400,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-22",57.93,57.87,57.89,0.01,0.02,1500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":779,"percent_change":780,"volume":787,"transactions":9,"vwap":786},"2026-06-18",57.92,57.94,57.88,1300,{"date":789,"open":790,"high":791,"low":792,"close":777,"change":717,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-06-17",58.74,58.78,57.73,-0.82,7100,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-16",58.26,58.47,58.35,0.56,0.97,2900,{"date":804,"open":805,"high":805,"low":591,"close":806,"change":807,"percent_change":808,"volume":802,"transactions":9,"vwap":806},"2026-06-15",57.8,57.79,0.34,0.59,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":814,"volume":705,"transactions":9,"vwap":812},"2026-06-12",57.39,57.45,0.3,0.52,{"date":816,"open":817,"high":764,"low":818,"close":764,"change":819,"percent_change":820,"volume":787,"transactions":9,"vwap":764},"2026-06-11",56.25,56.12,1.35,2.42,{"date":822,"open":823,"high":823,"low":758,"close":758,"change":464,"percent_change":824,"volume":773,"transactions":9,"vwap":758},"2026-06-10",55.99,-0.75,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":455,"volume":831,"transactions":9,"vwap":829},"2026-06-09",56.63,56.07,56.22,0.07,2400,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":482,"percent_change":836,"volume":761,"transactions":9,"vwap":835},"2026-06-08",56.43,56.15,0.23,{"date":838,"open":727,"high":727,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",56.02,-1.08,-1.89,400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-04",57.09,57.14,57.02,57.099998,0.29,0.51,2200,{"date":853,"open":854,"high":854,"low":728,"close":728,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":728},"2026-06-03",56.99,-0.38,-0.66,1900,{"date":859,"open":695,"high":860,"low":695,"close":713,"change":861,"percent_change":151,"volume":737,"transactions":9,"vwap":713},"2026-06-02",57.25,0.1,{"date":863,"open":521,"high":721,"low":521,"close":845,"change":115,"percent_change":864,"volume":865,"transactions":9,"vwap":845},"2026-06-01",-0.57,700,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":779,"percent_change":780,"volume":705,"transactions":9,"vwap":868},"2026-05-29",57.42,{"date":870,"open":871,"high":13,"low":871,"close":722,"change":391,"percent_change":373,"volume":872,"transactions":9,"vwap":722},"2026-05-28",57.27,1100,{"date":874,"open":607,"high":875,"low":876,"close":875,"change":877,"percent_change":878,"volume":831,"transactions":9,"vwap":875},"2026-05-27",57.68,57.61,-0.35,-0.6,{"date":880,"open":881,"high":881,"low":784,"close":882,"change":883,"percent_change":884,"volume":761,"transactions":9,"vwap":882},"2026-05-26",58.060001,58.029999,0.74,1.29,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":766,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-22",57.35,57.29,-0.4,800,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":836,"percent_change":895,"volume":842,"transactions":9,"vwap":894},"2026-05-21",57.62,57.52,0.4,{"date":897,"open":713,"high":888,"low":713,"close":888,"change":898,"percent_change":899,"volume":742,"transactions":9,"vwap":888},"2026-05-20",0.69,1.22,{"date":901,"open":902,"high":902,"low":727,"close":727,"change":903,"percent_change":81,"volume":842,"transactions":9,"vwap":727},"2026-05-19",56.7,-0.46,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":723,"percent_change":724,"volume":909,"transactions":9,"vwap":907},"2026-05-18",56.89,57.060001,56.8,2000,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":88,"percent_change":625,"volume":742,"transactions":9,"vwap":912},"2026-05-15",56.46,{"date":914,"open":915,"high":915,"low":616,"close":616,"change":916,"percent_change":855,"volume":865,"transactions":9,"vwap":616},"2026-05-14",57.34,-0.22,{"date":918,"open":721,"high":919,"low":714,"close":919,"change":218,"percent_change":419,"volume":705,"transactions":9,"vwap":919},"2026-05-13",57.38,{"date":921,"open":716,"high":922,"low":716,"close":922,"change":923,"percent_change":924,"volume":890,"transactions":9,"vwap":922},"2026-05-12",57.13,-0.14,-0.24,{"date":926,"open":927,"high":927,"low":871,"close":871,"change":779,"percent_change":780,"volume":890,"transactions":9,"vwap":871},"2026-05-11",57.37,{"date":929,"open":616,"high":930,"low":616,"close":930,"change":931,"percent_change":932,"volume":742,"transactions":9,"vwap":930},"2026-05-08",57.26,0.58,1.02,{"date":934,"open":935,"high":935,"low":702,"close":702,"change":936,"percent_change":937,"volume":865,"transactions":9,"vwap":702},"2026-05-07",57.46,-0.64,-1.12,{"date":939,"open":888,"high":940,"low":888,"close":940,"change":941,"percent_change":942,"volume":842,"transactions":9,"vwap":940},"2026-05-06",57.32,1.23,2.19,{"date":944,"open":752,"high":945,"low":752,"close":946,"change":931,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-05",56.21,56.09,1.04,3100,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-04",55.9,55.27,55.51,-0.89,-1.58,2500,{"date":958,"open":959,"high":960,"low":959,"close":959,"change":501,"percent_change":961,"volume":890,"transactions":9,"vwap":959},"2026-05-01",56.4,56.59,-0.19,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":787,"transactions":9,"vwap":966},"2026-04-30",56.17,56.61,56.51,1.32,2.39,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":169,"transactions":9,"vwap":973},"2026-04-29",55.099998,55.22,55.19,-0.58,-1.04,{"date":977,"open":978,"high":758,"low":979,"close":980,"change":981,"percent_change":765,"volume":982,"transactions":9,"vwap":980},"2026-04-28",55.79,55.72,55.77,-0.07,2100,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":510,"percent_change":391,"volume":872,"transactions":9,"vwap":987},"2026-04-27",55.88,55.81,55.84,{"date":989,"open":951,"high":990,"low":978,"close":823,"change":455,"percent_change":229,"volume":781,"transactions":9,"vwap":823},"2026-04-24",56.029999,{"date":992,"open":829,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-23",56.27,55.47,55.87,-0.52,-0.92,3800,{"date":1000,"open":965,"high":965,"low":1001,"close":1002,"change":100,"percent_change":741,"volume":998,"transactions":9,"vwap":1002},"2026-04-22",56.33,56.39,{"date":1004,"open":616,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":982,"transactions":9,"vwap":1006},"2026-04-21",57.31,56.28,-1.09,-1.9,{"date":1010,"open":1011,"high":927,"low":1011,"close":927,"change":708,"percent_change":1012,"volume":890,"transactions":9,"vwap":927},"2026-04-20",57.24,-0.43,{"date":1014,"open":599,"high":599,"low":893,"close":893,"change":632,"percent_change":1015,"volume":802,"transactions":9,"vwap":893},"2026-04-17",0.82,{"date":1017,"open":13,"high":812,"low":764,"close":764,"change":391,"percent_change":373,"volume":761,"transactions":9,"vwap":764},"2026-04-16",{"date":1019,"open":812,"high":812,"low":1020,"close":868,"change":1021,"percent_change":302,"volume":1022,"transactions":9,"vwap":868},"2026-04-15",57.4,-0.21,1600,{"date":1024,"open":1025,"high":1025,"low":606,"close":606,"change":1026,"percent_change":632,"volume":857,"transactions":9,"vwap":606},"2026-04-14",57.64,0.27,{"date":1028,"open":727,"high":1029,"low":727,"close":1029,"change":365,"percent_change":800,"volume":1030,"transactions":9,"vwap":1029},"2026-04-13",57.36,3500,{"date":1032,"open":907,"high":696,"low":1033,"close":1034,"change":60,"percent_change":1035,"volume":948,"transactions":9,"vwap":1034},"2026-04-10",56.79,57.040001,0.72,{"date":1037,"open":1038,"high":1039,"low":1040,"close":827,"change":537,"percent_change":1041,"volume":1042,"transactions":9,"vwap":827},"2026-04-09",56.31,56.83,56.26,-0.02,3000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":356,"percent_change":1049,"volume":773,"transactions":9,"vwap":1048},"2026-04-08",56.48,56.72,56.36,56.64,2.28,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":528,"volume":890,"transactions":9,"vwap":1053},"2026-04-07",54.5,55.38,54.23,0.43,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":748,"percent_change":1061,"volume":781,"transactions":9,"vwap":1060},"2026-04-06",54.63,55.040001,54.95,0.7,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":766,"percent_change":464,"volume":1022,"transactions":9,"vwap":1066},"2026-04-02",54.37,54.6,54.57,{"date":1068,"open":1069,"high":1059,"low":1070,"close":1070,"change":1071,"percent_change":356,"volume":737,"transactions":9,"vwap":1070},"2026-04-01",54.98,54.8,0.68,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":872,"transactions":9,"vwap":1075},"2026-03-31",53.68,54.12,53.37,1.52,2.89,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":610,"volume":1086,"transactions":9,"vwap":1084},"2026-03-30",52.74,52.96,52.48,52.6,0.28,5500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":766,"percent_change":709,"volume":1093,"transactions":9,"vwap":1092},"2026-03-27",52.63,52.77,52.29,52.32,3600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":997,"percent_change":1099,"volume":1022,"transactions":9,"vwap":1098},"2026-03-26",52.85,53.22,52.55,-1.72,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":568,"volume":787,"transactions":9,"vwap":1104},"2026-03-25",53.45,53.49,53.47,0.73,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1081,"change":302,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1081},"2026-03-24",52.39,52.93,-0.68,6600,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1030,"transactions":9,"vwap":1117},"2026-03-23",52.79,53.59,52.75,53.099998,1.03,1.98,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1022,"transactions":9,"vwap":1124},"2026-03-20",52.65,51.78,52.07,-1.55,-2.89,{"date":1128,"open":1096,"high":1129,"low":1130,"close":1131,"change":861,"percent_change":32,"volume":1132,"transactions":9,"vwap":1131},"2026-03-19",53.89,52.81,53.62,2800,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":842,"transactions":9,"vwap":1137},"2026-03-18",54.07,54.080002,53.52,-0.79,-1.45,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":849,"percent_change":610,"volume":1145,"transactions":9,"vwap":1144},"2026-03-17",54.49,54.25,54.31,1400,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-16",53.51,54.18,54.02,0.71,1.33,5800,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":134,"volume":1160,"transactions":9,"vwap":1158},"2026-03-13",53.74,53.13,53.31,-0.3,5600,{"date":1162,"open":1163,"high":1164,"low":1137,"close":1165,"change":1166,"percent_change":1167,"volume":787,"transactions":9,"vwap":1165},"2026-03-12",53.58,53.78,53.61,-0.73,-1.34,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":916,"volume":781,"transactions":9,"vwap":1172},"2026-03-11",54.26,54.42,54.34,-0.12,{"date":1175,"open":1070,"high":1176,"low":1177,"close":1178,"change":455,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-10",55.24,54.4,54.46,0.22,7900,{"date":1182,"open":1183,"high":1172,"low":1184,"close":1172,"change":1085,"percent_change":814,"volume":1185,"transactions":9,"vwap":1172},"2026-03-09",53.3,53.080002,1800,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":855,"percent_change":88,"volume":169,"transactions":9,"vwap":1189},"2026-03-06",53.41,54.060001,{"date":1191,"open":1060,"high":1060,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":872,"transactions":9,"vwap":1193},"2026-03-05",54.049999,54.44,-1.18,-2.12,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":1201,"percent_change":1151,"volume":1202,"transactions":9,"vwap":1199},"2026-03-04",55.42,55.62,55.26,0.39,4800,{"date":1204,"open":1205,"high":1206,"low":1192,"close":1207,"change":1208,"percent_change":1209,"volume":749,"transactions":9,"vwap":1207},"2026-03-03",54.64,55.35,55.23,-1.7,-2.99,{"date":1211,"open":687,"high":1212,"low":908,"close":716,"change":265,"percent_change":1213,"volume":1160,"transactions":9,"vwap":716},"2026-03-02",57.049999,-2.08,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":429,"percent_change":923,"volume":865,"transactions":9,"vwap":1217},"2026-02-27",58.21,58.14,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":766,"percent_change":291,"volume":890,"transactions":9,"vwap":1222},"2026-02-26",58.15,58.24,58.22,{"date":1224,"open":1225,"high":237,"low":1225,"close":1226,"change":610,"percent_change":1227,"volume":865,"transactions":9,"vwap":1226},"2026-02-25",58.19,58.45,0.93,{"date":1229,"open":1230,"high":1231,"low":1025,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-24",57.78,57.98,57.91,0.08,0.14,5400,{"date":1237,"open":778,"high":784,"low":1238,"close":1238,"change":1239,"percent_change":981,"volume":1185,"transactions":9,"vwap":1238},"2026-02-23",57.83,-0.04,{"date":1241,"open":1242,"high":777,"low":1243,"close":777,"change":632,"percent_change":1015,"volume":169,"transactions":9,"vwap":777},"2026-02-20",57.7,57.66,{"date":1245,"open":848,"high":1020,"low":848,"close":1020,"change":779,"percent_change":780,"volume":909,"transactions":9,"vwap":1020},"2026-02-19",{"date":1247,"open":875,"high":875,"low":927,"close":811,"change":1159,"percent_change":996,"volume":1248,"transactions":9,"vwap":811},"2026-02-18",2300,{"date":1250,"open":871,"high":1251,"low":1252,"close":1251,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1251},"2026-02-17",57.69,57.23,0.09,0.16,4400,{"date":1257,"open":1258,"high":1025,"low":927,"close":608,"change":429,"percent_change":923,"volume":1259,"transactions":9,"vwap":608},"2026-02-13",57.51,4100,{"date":1261,"open":1262,"high":784,"low":1263,"close":875,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":875},"2026-02-12",57.86,57.65,0.26,0.45,2700,{"date":1268,"open":1269,"high":868,"low":713,"close":868,"change":1179,"percent_change":748,"volume":699,"transactions":9,"vwap":868},"2026-02-11",57.33,{"date":1271,"open":637,"high":637,"low":1272,"close":714,"change":741,"percent_change":1273,"volume":1185,"transactions":9,"vwap":714},"2026-02-10",57.17,0.35,{"date":1275,"open":687,"high":847,"low":687,"close":521,"change":1055,"percent_change":1276,"volume":787,"transactions":9,"vwap":521},"2026-02-09",0.76,{"date":1278,"open":740,"high":1279,"low":740,"close":1279,"change":1280,"percent_change":1281,"volume":909,"transactions":9,"vwap":1279},"2026-02-06",56.57,0.95,1.71,{"date":1283,"open":1284,"high":980,"low":1284,"close":1199,"change":1285,"percent_change":1286,"volume":851,"transactions":9,"vwap":1199},"2026-02-05",55.6,-0.49,-0.87,{"date":1288,"open":829,"high":1001,"low":951,"close":753,"change":723,"percent_change":1289,"volume":1255,"transactions":9,"vwap":753},"2026-02-04",1.08,{"date":1291,"open":1292,"high":953,"low":1292,"close":953,"change":1293,"percent_change":1294,"volume":857,"transactions":9,"vwap":953},"2026-02-03",54.84,0.65,1.18,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1026,"percent_change":1301,"volume":749,"transactions":9,"vwap":1300},"2026-02-02",54.77,54.87,54.66,54.86,0.49,{"date":1303,"open":1304,"high":1300,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1132,"transactions":9,"vwap":1306},"2026-01-30",54.78,54.39,54.59,-0.34,-0.62,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":95,"volume":1315,"transactions":9,"vwap":1313},"2026-01-29",55.16,54.51,54.93,0.57,2600,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":709,"percent_change":1320,"volume":699,"transactions":9,"vwap":1319},"2026-01-28",54.2,54.36,-0.8,{"date":1322,"open":1323,"high":1311,"low":1323,"close":1070,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1070},"2026-01-27",54.38,0.9,1.67,4600,{"date":1328,"open":1329,"high":503,"low":1330,"close":1331,"change":1179,"percent_change":60,"volume":794,"transactions":9,"vwap":1331},"2026-01-26",53.95,53.77,53.9,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1074,"change":895,"percent_change":311,"volume":169,"transactions":9,"vwap":1074},"2026-01-23",53.17,53.7,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":697,"percent_change":1071,"volume":1342,"transactions":9,"vwap":1341},"2026-01-22",53.35,53.48,53.11,53.28,5000,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":814,"percent_change":125,"volume":169,"transactions":9,"vwap":1348},"2026-01-21",52.69,52.95,52.35,52.92,{"date":1350,"open":1351,"high":1122,"low":1108,"close":1352,"change":856,"percent_change":1353,"volume":1042,"transactions":9,"vwap":1352},"2026-01-20",52.44,52.4,-1.24,{"date":1355,"open":1356,"high":1184,"low":1116,"close":1357,"change":807,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-16",52.9,53.060001,0.64,6900,{"date":1361,"open":1362,"high":1346,"low":1084,"close":1363,"change":537,"percent_change":1041,"volume":1315,"transactions":9,"vwap":1363},"2026-01-15",52.8,52.72,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":40,"percent_change":808,"volume":956,"transactions":9,"vwap":1367},"2026-01-14",52.45,52.73,{"date":1369,"open":1370,"high":1089,"low":1371,"close":1372,"change":916,"percent_change":464,"volume":1373,"transactions":9,"vwap":1372},"2026-01-13",52.59,52.26,52.42,7400,{"date":1375,"open":1351,"high":1367,"low":1351,"close":1376,"change":836,"percent_change":419,"volume":1377,"transactions":9,"vwap":1376},"2026-01-12",52.64,3200,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":779,"percent_change":780,"volume":982,"transactions":9,"vwap":1382},"2026-01-09",52.3,52.54,52.41,{"date":1384,"open":1385,"high":1352,"low":1385,"close":1352,"change":547,"percent_change":492,"volume":787,"transactions":9,"vwap":1352},"2026-01-08",52.31,{"date":1387,"open":1380,"high":1380,"low":1388,"close":1388,"change":89,"percent_change":855,"volume":761,"transactions":9,"vwap":1388},"2026-01-07",52.23,{"date":1390,"open":1366,"high":1366,"low":1092,"close":1391,"change":446,"percent_change":1392,"volume":781,"transactions":9,"vwap":1391},"2026-01-06",52.43,-0.1,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1083,"change":218,"percent_change":1397,"volume":1145,"transactions":9,"vwap":1083},"2026-01-05",51.89,52.49,0.48,{"date":1399,"open":1400,"high":1347,"low":1401,"close":1388,"change":1402,"percent_change":1403,"volume":1248,"transactions":9,"vwap":1388},"2026-01-02",52.25,52.13,0.24,0.46,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":659,"percent_change":115,"volume":1093,"transactions":9,"vwap":1409},"2025-12-31",51.85,52.099998,51.51,51.99,{"date":1411,"open":1412,"high":1092,"low":1412,"close":1413,"change":151,"percent_change":1273,"volume":1414,"transactions":9,"vwap":1413},"2025-12-30",52.080002,52.16,5200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1253,"percent_change":547,"volume":851,"transactions":9,"vwap":1420},"2025-12-29",51.96,52.0099983,51.86,51.98,{"date":1422,"open":1423,"high":1423,"low":1395,"close":1395,"change":772,"percent_change":1424,"volume":890,"transactions":9,"vwap":1395},"2025-12-26",51.95,-1.98,{"date":1426,"open":1081,"high":1427,"low":1081,"close":1427,"change":741,"percent_change":748,"volume":781,"transactions":9,"vwap":1427},"2025-12-24",52.94,{"date":1429,"open":1376,"high":1081,"low":1376,"close":1081,"change":218,"percent_change":1397,"volume":761,"transactions":9,"vwap":1081},"2025-12-23",{"date":1431,"open":1432,"high":1433,"low":1432,"close":1396,"change":1402,"percent_change":1403,"volume":1255,"transactions":9,"vwap":1396},"2025-12-22",52.27,52.51,{"date":1435,"open":1347,"high":1108,"low":1400,"close":1400,"change":547,"percent_change":492,"volume":781,"transactions":9,"vwap":1400},"2025-12-19",{"date":1437,"open":1438,"high":1439,"low":1438,"close":1412,"change":1402,"percent_change":1403,"volume":1440,"transactions":9,"vwap":1412},"2025-12-18",52.029999,52.2,3300,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1173,"volume":1447,"transactions":9,"vwap":1445},"2025-12-17",51.77,52.060001,51.84,-0.06,4500,{"date":1449,"open":1417,"high":1124,"low":1395,"close":1450,"change":115,"percent_change":187,"volume":718,"transactions":9,"vwap":1450},"2025-12-16",51.9,{"date":1452,"open":431,"high":1432,"low":431,"close":1388,"change":60,"percent_change":1453,"volume":1414,"transactions":9,"vwap":1388},"2025-12-15",0.79,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":916,"percent_change":464,"volume":851,"transactions":9,"vwap":1458},"2025-12-12",52.12,51.72,51.82,{"date":1460,"open":1124,"high":1401,"low":1461,"close":1461,"change":60,"percent_change":1453,"volume":705,"transactions":9,"vwap":1461},"2025-12-11",52.040001,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1465,"change":1314,"percent_change":1467,"volume":872,"transactions":9,"vwap":1465},"2025-12-10",51.2,51.63,51.19,1.12,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":861,"percent_change":741,"volume":169,"transactions":9,"vwap":1471},"2025-12-09",51.22,51.060001,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":446,"percent_change":1392,"volume":948,"transactions":9,"vwap":1476},"2025-12-08",51.049999,50.87,50.96,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":710,"transactions":9,"vwap":1479},"2025-12-05",51.0099983,-0.16,-0.31,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1173,"percent_change":766,"volume":1022,"transactions":9,"vwap":1485},"2025-12-04",51.33,51.17,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":1233,"percent_change":1254,"volume":699,"transactions":9,"vwap":1489},"2025-12-03",51.21,51.29,51.080002,{"date":1492,"open":1493,"high":1493,"low":1488,"close":1488,"change":741,"percent_change":1201,"volume":169,"transactions":9,"vwap":1488},"2025-12-02",51.24,{"date":1495,"open":1479,"high":1479,"low":1479,"close":1479,"change":18,"percent_change":18,"volume":705,"transactions":9,"vwap":1479},"2025-12-01",{"date":1497,"open":1498,"high":1479,"low":1498,"close":1479,"change":1264,"percent_change":850,"volume":842,"transactions":9,"vwap":1479},"2025-11-28",50.81,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1403,"percent_change":1504,"volume":705,"transactions":9,"vwap":1503},"2025-11-26",50.68,50.79,50.75,0.91,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":139,"percent_change":941,"volume":705,"transactions":9,"vwap":1509},"2025-11-25",50.14,50.34,50.29,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":861,"percent_change":741,"volume":1145,"transactions":9,"vwap":1515},"2025-11-24",49.65,49.71,49.54,49.68,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":890,"transactions":9,"vwap":1520},"2025-11-21",49.27,49.6,49.58,0.81,1.66,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":974,"percent_change":1194,"volume":956,"transactions":9,"vwap":1526},"2025-11-20",49.46,48.77,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1392,"percent_change":89,"volume":802,"transactions":9,"vwap":1532},"2025-11-19",49.5,49.57,49.13,49.35,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":974,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-18",49.62,49.37,49.45,-1.16,4300,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":771,"percent_change":1546,"volume":1093,"transactions":9,"vwap":1545},"2025-11-17",50.38,50.44,49.91,50.029999,-1.2,{"date":1548,"open":1549,"high":1503,"low":1550,"close":1549,"change":916,"percent_change":1012,"volume":1022,"transactions":9,"vwap":1549},"2025-11-14",50.64,50.63,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":923,"percent_change":391,"volume":1259,"transactions":9,"vwap":1556},"2025-11-13",51.040001,51.14,50.82,50.86,{"date":1558,"open":1555,"high":1471,"low":1555,"close":220,"change":813,"percent_change":808,"volume":169,"transactions":9,"vwap":220},"2025-11-12",{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1055,"percent_change":1564,"volume":773,"transactions":9,"vwap":1563},"2025-11-11",50.52,50.73,50.7,0.86,{"date":1566,"open":421,"high":1567,"low":421,"close":1567,"change":895,"percent_change":675,"volume":1022,"transactions":9,"vwap":1567},"2025-11-10",50.27,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":697,"percent_change":1105,"volume":737,"transactions":9,"vwap":1571},"2025-11-07",49.38,49.87,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":501,"percent_change":916,"volume":909,"transactions":9,"vwap":1575},"2025-11-06",49.49,49.51,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1535,"change":895,"percent_change":1521,"volume":872,"transactions":9,"vwap":1535},"2025-11-05",49.36,49.64,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":718,"transactions":9,"vwap":1585},"2025-11-04",49.19,49.39,49.11,49.22,-0.26,-0.53,{"date":1589,"open":1518,"high":1590,"low":1518,"close":1590,"change":861,"percent_change":741,"volume":857,"transactions":9,"vwap":1590},"2025-11-03",49.48,{"date":1592,"open":1593,"high":1525,"low":1594,"close":1570,"change":1159,"percent_change":878,"volume":1595,"transactions":9,"vwap":1570},"2025-10-31",49.32,49.2,9900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1515,"change":961,"percent_change":855,"volume":781,"transactions":9,"vwap":1515},"2025-10-30",49.55,49.73,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1571,"change":1605,"percent_change":283,"volume":1042,"transactions":9,"vwap":1571},"2025-10-29",50.18,50.19,49.78,-0.37,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":346,"percent_change":302,"volume":705,"transactions":9,"vwap":1610},"2025-10-28",50.28,50.33,50.24,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":836,"percent_change":1403,"volume":761,"transactions":9,"vwap":1614},"2025-10-27",50.35,50.42,{"date":1616,"open":1617,"high":1617,"low":1603,"close":1603,"change":780,"percent_change":47,"volume":865,"transactions":9,"vwap":1603},"2025-10-24",50.23,{"date":1619,"open":1620,"high":1621,"low":1507,"close":1621,"change":218,"percent_change":1622,"volume":737,"transactions":9,"vwap":1621},"2025-10-23",50.15,50.17,0.5,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1254,"percent_change":365,"volume":865,"transactions":9,"vwap":1627},"2025-10-22",49.86,49.97,49.92,{"date":1629,"open":1630,"high":1631,"low":1515,"close":1632,"change":1012,"percent_change":519,"volume":699,"transactions":9,"vwap":1632},"2025-10-21",49.72,49.84,49.76,{"date":1634,"open":1626,"high":1603,"low":1635,"close":1603,"change":1201,"percent_change":528,"volume":1636,"transactions":9,"vwap":1603},"2025-10-20",49.96,8100,{"date":1638,"open":1639,"high":1625,"low":1579,"close":1640,"change":1234,"percent_change":1085,"volume":1326,"transactions":9,"vwap":1640},"2025-10-17",49.66,49.8,{"date":1642,"open":1639,"high":1643,"low":1598,"close":1639,"change":1253,"percent_change":151,"volume":1132,"transactions":9,"vwap":1639},"2025-10-16",49.67,{"date":1645,"open":1646,"high":1646,"low":1530,"close":1530,"change":1234,"percent_change":1085,"volume":890,"transactions":9,"vwap":1530},"2025-10-15",49.59,{"date":1648,"open":1649,"high":1514,"low":1649,"close":1650,"change":1085,"percent_change":1314,"volume":1651,"transactions":9,"vwap":1650},"2025-10-14",48.96,49.43,4000,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":836,"percent_change":632,"volume":1658,"transactions":9,"vwap":1657},"2025-10-13",49.099998,49.18,49.029999,49.15,8300,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1587,"percent_change":1663,"volume":1022,"transactions":9,"vwap":1662},"2025-10-10",49.56,48.92,-1.07,{"date":1665,"open":1631,"high":1631,"low":1583,"close":1537,"change":765,"percent_change":1586,"volume":1132,"transactions":9,"vwap":1537},"2025-10-09",{"date":1667,"open":1646,"high":1519,"low":1574,"close":1520,"change":1392,"percent_change":89,"volume":851,"transactions":9,"vwap":1520},"2025-10-08",{"date":1669,"open":1513,"high":1670,"low":1643,"close":1515,"change":923,"percent_change":1671,"volume":749,"transactions":9,"vwap":1515},"2025-10-07",49.77,-0.28,{"date":1673,"open":1674,"high":1675,"low":1604,"close":1675,"change":1173,"percent_change":924,"volume":1022,"transactions":9,"vwap":1675},"2025-10-06",49.79,49.82,{"date":1677,"open":1571,"high":1678,"low":1679,"close":1680,"change":741,"percent_change":895,"volume":169,"transactions":9,"vwap":1680},"2025-10-03",49.99,49.85,49.94,{"date":1682,"open":1640,"high":1640,"low":1683,"close":1684,"change":1041,"percent_change":1239,"volume":1185,"transactions":9,"vwap":1684},"2025-10-02",49.7,49.74,{"date":1686,"open":1687,"high":1688,"low":1632,"close":1632,"change":482,"percent_change":1264,"volume":787,"transactions":9,"vwap":1632},"2025-10-01",49.81,49.83,{"date":1690,"open":1691,"high":1639,"low":1691,"close":1692,"change":32,"percent_change":748,"volume":1248,"transactions":9,"vwap":1692},"2025-09-30",49.41,49.63,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":382,"percent_change":813,"volume":1698,"transactions":9,"vwap":1697},"2025-09-29",49.47,49.25,49.44,7700,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1145,"transactions":9,"vwap":1703},"2025-09-26",49.080002,49.31,49.29,0.55,1.13,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1708,"change":1308,"percent_change":1711,"volume":718,"transactions":9,"vwap":1708},"2025-09-25",48.74,48.81,48.57,-1.26,{"date":1713,"open":1695,"high":1714,"low":1578,"close":1578,"change":709,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1578},"2025-09-24",49.53,-0.88,1700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1640,"change":18,"percent_change":18,"volume":890,"transactions":9,"vwap":1640},"2025-09-23",49.89,49.75,{"date":1722,"open":1579,"high":1631,"low":1723,"close":1640,"change":1041,"percent_change":1239,"volume":802,"transactions":9,"vwap":1640},"2025-09-22",49.61,{"date":1725,"open":1571,"high":1719,"low":1675,"close":1675,"change":659,"percent_change":1307,"volume":699,"transactions":9,"vwap":1675},"2025-09-19",{"date":1727,"open":1626,"high":421,"low":1626,"close":1678,"change":510,"percent_change":1159,"volume":890,"transactions":9,"vwap":1678},"2025-09-18",{"date":1729,"open":1730,"high":1731,"low":1507,"close":1507,"change":1586,"percent_change":996,"volume":982,"transactions":9,"vwap":1507},"2025-09-17",50.31,50.53,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":510,"percent_change":1159,"volume":1315,"transactions":9,"vwap":1737},"2025-09-16",50.43,50.51,50.36,50.4,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1740,"change":151,"percent_change":697,"volume":865,"transactions":9,"vwap":1740},"2025-09-15",50.55,50.57,50.45,{"date":1744,"open":1730,"high":1745,"low":1567,"close":1746,"change":346,"percent_change":302,"volume":857,"transactions":9,"vwap":1746},"2025-09-12",50.41,50.37,{"date":1748,"open":1746,"high":1740,"low":1746,"close":1740,"change":632,"percent_change":1749,"volume":909,"transactions":9,"vwap":1740},"2025-09-11",0.94,{"date":1751,"open":1610,"high":1610,"low":1752,"close":1753,"change":1754,"percent_change":346,"volume":781,"transactions":9,"vwap":1753},"2025-09-10",50.07,50.080002,-0.09,{"date":1756,"open":1757,"high":1757,"low":1621,"close":1621,"change":537,"percent_change":1041,"volume":742,"transactions":9,"vwap":1621},"2025-09-09",50.2,{"date":1759,"open":1617,"high":1617,"low":1635,"close":1602,"change":1234,"percent_change":1085,"volume":1760,"transactions":9,"vwap":1602},"2025-09-08",7500,{"date":1762,"open":1763,"high":1730,"low":1626,"close":1764,"change":1402,"percent_change":1397,"volume":1377,"transactions":9,"vwap":1764},"2025-09-05",50.25,50.040001,{"date":1766,"open":1683,"high":1640,"low":1683,"close":1640,"change":1085,"percent_change":1314,"volume":948,"transactions":9,"vwap":1640},"2025-09-04",{"date":1768,"open":1650,"high":1769,"low":1650,"close":1769,"change":1239,"percent_change":429,"volume":742,"transactions":9,"vwap":1769},"2025-09-03",49.52,{"date":1771,"open":1525,"high":1530,"low":1525,"close":1661,"change":864,"percent_change":1772,"volume":773,"transactions":9,"vwap":1661},"2025-09-02",-1.14,{"date":1774,"open":1775,"high":1621,"low":1775,"close":1776,"change":765,"percent_change":1586,"volume":794,"transactions":9,"vwap":1776},"2025-08-29",50.02,50.13,{"date":1778,"open":1779,"high":1730,"low":1617,"close":1780,"change":861,"percent_change":741,"volume":1022,"transactions":9,"vwap":1780},"2025-08-28",50.3,50.26,{"date":1782,"open":1679,"high":1783,"low":1679,"close":1783,"change":916,"percent_change":709,"volume":890,"transactions":9,"vwap":1783},"2025-08-27",50.16,{"date":1785,"open":1763,"high":1542,"low":1763,"close":1542,"change":961,"percent_change":855,"volume":1185,"transactions":9,"vwap":1542},"2025-08-26",{"date":1787,"open":1788,"high":1789,"low":1741,"close":1741,"change":1790,"percent_change":1791,"volume":1132,"transactions":9,"vwap":1741},"2025-08-25",50.99,51.02,-0.72,-1.4,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1489,"change":1151,"percent_change":1796,"volume":831,"transactions":9,"vwap":1489},"2025-08-22",50.83,51.32,1.4,{"date":1798,"open":1799,"high":1799,"low":1800,"close":1800,"change":510,"percent_change":1159,"volume":872,"transactions":9,"vwap":1800},"2025-08-21",50.61,50.58,{"date":1802,"open":1803,"high":1562,"low":1804,"close":1562,"change":632,"percent_change":1749,"volume":890,"transactions":9,"vwap":1562},"2025-08-20",50.72,50.67,{"date":1806,"open":1807,"high":1807,"low":1763,"close":1780,"change":1253,"percent_change":151,"volume":857,"transactions":9,"vwap":1780},"2025-08-19",50.47,{"date":1809,"open":1617,"high":1617,"low":1753,"close":1621,"change":766,"percent_change":903,"volume":851,"transactions":9,"vwap":1621},"2025-08-18",{"date":1811,"open":1614,"high":1614,"low":1609,"close":1737,"change":492,"percent_change":1812,"volume":781,"transactions":9,"vwap":1737},"2025-08-15",0.66,{"date":1814,"open":1635,"high":1752,"low":1815,"close":1752,"change":110,"percent_change":1446,"volume":781,"transactions":9,"vwap":1752},"2025-08-14",49.88,{"date":1817,"open":1818,"high":1776,"low":1818,"close":1819,"change":1402,"percent_change":1397,"volume":1315,"transactions":9,"vwap":1819},"2025-08-13",49.98,50.099998,{"date":1821,"open":1590,"high":1571,"low":1590,"close":1625,"change":632,"percent_change":1280,"volume":1822,"transactions":9,"vwap":1625},"2025-08-12",7200,{"date":1824,"open":1825,"high":1825,"low":1583,"close":1583,"change":446,"percent_change":1392,"volume":705,"transactions":9,"vwap":1583},"2025-08-11",49.42,{"date":1827,"open":1650,"high":1590,"low":1650,"close":1697,"change":1085,"percent_change":1314,"volume":169,"transactions":9,"vwap":1697},"2025-08-08",{"date":1829,"open":1593,"high":1593,"low":1830,"close":1831,"change":813,"percent_change":139,"volume":851,"transactions":9,"vwap":1831},"2025-08-07",49.02,49.16,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1834,"change":748,"percent_change":528,"volume":1022,"transactions":9,"vwap":1834},"2025-08-06",48.86,48.9,48.84,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1234,"percent_change":849,"volume":1093,"transactions":9,"vwap":1842},"2025-08-05",48.41,48.51,48.39,48.48,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":419,"percent_change":1848,"volume":1716,"transactions":9,"vwap":1847},"2025-08-04",48.27,48.38,48.34,0.92,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":780,"percent_change":47,"volume":1266,"transactions":9,"vwap":1854},"2025-08-01",47.93,47.97,47.66,47.9,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":856,"volume":1315,"transactions":9,"vwap":1859},"2025-07-31",48.02,47.83,47.88,-0.32,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":338,"volume":1867,"transactions":9,"vwap":1865},"2025-07-30",48.45,48.080002,48.2,-0.41,5700,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":110,"percent_change":1446,"volume":842,"transactions":9,"vwap":1870},"2025-07-29",48.61,{"date":1872,"open":1873,"high":1836,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":749,"transactions":9,"vwap":1875},"2025-07-28",48.76,48.4,48.64,-0.77,-1.56,{"date":1879,"open":1831,"high":1691,"low":1531,"close":1691,"change":1173,"percent_change":924,"volume":1326,"transactions":9,"vwap":1691},"2025-07-25",{"date":1881,"open":1513,"high":1513,"low":1529,"close":1714,"change":766,"percent_change":903,"volume":718,"transactions":9,"vwap":1714},"2025-07-24",{"date":1883,"open":1578,"high":1632,"low":1578,"close":1632,"change":1884,"percent_change":1885,"volume":857,"transactions":9,"vwap":1632},"2025-07-23",1.1,2.26,{"date":1887,"open":1888,"high":1889,"low":1839,"close":1890,"change":807,"percent_change":1061,"volume":998,"transactions":9,"vwap":1890},"2025-07-22",48.43,48.69,48.66,{"date":1892,"open":1893,"high":130,"low":1893,"close":1894,"change":1265,"percent_change":1749,"volume":1651,"transactions":9,"vwap":1894},"2025-07-21",48.17,48.32,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1239,"percent_change":429,"volume":1900,"transactions":9,"vwap":1899},"2025-07-18",48.09,47.75,47.87,6300,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":780,"percent_change":47,"volume":169,"transactions":9,"vwap":1904},"2025-07-17",47.76,47.91,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1253,"percent_change":32,"volume":851,"transactions":9,"vwap":1909},"2025-07-16",47.67,47.95,47.89,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":134,"percent_change":1538,"volume":1248,"transactions":9,"vwap":1915},"2025-07-15",48.040001,48.049999,47.78,47.8,{"date":1917,"open":1894,"high":1918,"low":1894,"close":1918,"change":1253,"percent_change":32,"volume":865,"transactions":9,"vwap":1918},"2025-07-14",48.36,{"date":1920,"open":1921,"high":1921,"low":1845,"close":1845,"change":877,"percent_change":1790,"volume":1145,"transactions":9,"vwap":1845},"2025-07-11",48.37,{"date":1923,"open":1924,"high":1890,"low":1888,"close":1925,"change":100,"percent_change":836,"volume":1185,"transactions":9,"vwap":1925},"2025-07-10",48.44,48.62,{"date":1927,"open":1839,"high":1928,"low":1929,"close":1840,"change":165,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1840},"2025-07-09",48.85,48.35,0.87,8600,{"date":1933,"open":1851,"high":1934,"low":1904,"close":1897,"change":1264,"percent_change":610,"volume":1185,"transactions":9,"vwap":1897},"2025-07-08",48.15,{"date":1936,"open":677,"high":1937,"low":1938,"close":1858,"change":936,"percent_change":105,"volume":948,"transactions":9,"vwap":1858},"2025-07-07",48.12,47.81,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":66,"percent_change":861,"volume":890,"transactions":9,"vwap":1942},"2025-07-03",49.07,48.47,{"date":1944,"open":1934,"high":1924,"low":1937,"close":1945,"change":1946,"percent_change":455,"volume":1326,"transactions":9,"vwap":1945},"2025-07-02",48.42,0.06,{"date":1948,"open":1949,"high":1870,"low":1949,"close":1918,"change":741,"percent_change":165,"volume":1950,"transactions":9,"vwap":1918},"2025-07-01",48.19,9200,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1946,"percent_change":455,"volume":1956,"transactions":9,"vwap":1954},"2025-06-30",48.029999,48.16,47.99,4200,{"date":1958,"open":1959,"high":1959,"low":1852,"close":1960,"change":218,"percent_change":814,"volume":794,"transactions":9,"vwap":1960},"2025-06-27",48.23,48.099998,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1071,"percent_change":1967,"volume":1030,"transactions":9,"vwap":1966},"2025-06-26",47.71,47.86,47.6,47.85,1.44,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1440,"transactions":9,"vwap":1973},"2025-06-25",47.25,47.3,47.13,47.17,-1.42,-2.92,{"date":1977,"open":1978,"high":1979,"low":1842,"close":1980,"change":850,"percent_change":724,"volume":1315,"transactions":9,"vwap":1980},"2025-06-24",48.5,48.67,48.59,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1864,"change":807,"percent_change":1151,"volume":1132,"transactions":9,"vwap":1864},"2025-06-23",47.64,48.94,47.61,{"date":1987,"open":1912,"high":1912,"low":1988,"close":1988,"change":402,"percent_change":1989,"volume":831,"transactions":9,"vwap":1988},"2025-06-20",47.74,-1.06,{"date":1991,"open":1894,"high":1924,"low":1992,"close":1992,"change":1254,"percent_change":492,"volume":699,"transactions":9,"vwap":1992},"2025-06-18",48.25,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1897,"change":736,"percent_change":265,"volume":1266,"transactions":9,"vwap":1897},"2025-06-17",48.7,48.060001,{"date":1998,"open":1984,"high":1999,"low":2000,"close":2000,"change":32,"percent_change":1201,"volume":1266,"transactions":9,"vwap":2000},"2025-06-16",49.060001,48.68,{"date":2002,"open":130,"high":2000,"low":1839,"close":2003,"change":974,"percent_change":1194,"volume":909,"transactions":9,"vwap":2003},"2025-06-13",48.49,{"date":2005,"open":2006,"high":1701,"low":1830,"close":1941,"change":813,"percent_change":2007,"volume":1145,"transactions":9,"vwap":1941},"2025-06-12",49.040001,0.62,{"date":2009,"open":1834,"high":2010,"low":1526,"close":1526,"change":160,"percent_change":1946,"volume":1651,"transactions":9,"vwap":1526},"2025-06-11",48.98,{"date":2012,"open":1873,"high":1873,"low":1708,"close":1708,"change":455,"percent_change":218,"volume":842,"transactions":9,"vwap":1708},"2025-06-10",{"date":2014,"open":1925,"high":2015,"low":1925,"close":1925,"change":66,"percent_change":861,"volume":2016,"transactions":9,"vwap":1925},"2025-06-09",48.83,3700,{"date":2018,"open":2019,"high":2019,"low":1945,"close":1710,"change":1234,"percent_change":849,"volume":1440,"transactions":9,"vwap":1710},"2025-06-06",48.58,{"date":2021,"open":2022,"high":2022,"low":2023,"close":1888,"change":1946,"percent_change":455,"volume":2016,"transactions":9,"vwap":1888},"2025-06-05",48.63,48.31,{"date":2025,"open":1865,"high":1942,"low":1949,"close":1921,"change":1264,"percent_change":610,"volume":2026,"transactions":9,"vwap":1921},"2025-06-04",6000,{"date":2028,"open":1954,"high":1865,"low":1953,"close":2029,"change":464,"percent_change":1286,"volume":998,"transactions":9,"vwap":2029},"2025-06-03",48.11,{"date":2031,"open":2032,"high":1980,"low":1996,"close":2033,"change":2007,"percent_change":884,"volume":2034,"transactions":9,"vwap":2033},"2025-06-02",48.14,48.53,5100,{"date":2036,"open":2037,"high":1904,"low":1983,"close":1904,"change":1254,"percent_change":807,"volume":865,"transactions":9,"vwap":1904},"2025-05-30",47.82,{"date":2039,"open":1965,"high":1903,"low":1965,"close":1898,"change":1179,"percent_change":1403,"volume":169,"transactions":9,"vwap":1898},"2025-05-29",{"date":2041,"open":2042,"high":1983,"low":2043,"close":2043,"change":1012,"percent_change":2044,"volume":872,"transactions":9,"vwap":2043},"2025-05-28",47.58,47.53,-0.9,{"date":2046,"open":1852,"high":1852,"low":2047,"close":2047,"change":165,"percent_change":2048,"volume":890,"transactions":9,"vwap":2047},"2025-05-27",47.96,0.88,{"date":2050,"open":2051,"high":1985,"low":2052,"close":2053,"change":455,"percent_change":218,"volume":1315,"transactions":9,"vwap":2053},"2025-05-23",47.51,47.45,47.54,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":429,"percent_change":659,"volume":737,"transactions":9,"vwap":2057},"2025-05-22",47.48,47.42,{"date":2059,"open":1964,"high":2060,"low":2061,"close":2062,"change":1671,"percent_change":736,"volume":1248,"transactions":9,"vwap":2062},"2025-05-21",47.94,47.46,47.5,{"date":2064,"open":1907,"high":2065,"low":2066,"close":1914,"change":697,"percent_change":1276,"volume":1315,"transactions":9,"vwap":1914},"2025-05-20",47.79,47.59,{"date":2068,"open":2069,"high":2057,"low":2069,"close":2057,"change":419,"percent_change":1749,"volume":761,"transactions":9,"vwap":2057},"2025-05-19",47.23,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":861,"percent_change":229,"volume":1132,"transactions":9,"vwap":2073},"2025-05-16",46.78,46.98,46.74,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":139,"percent_change":967,"volume":872,"transactions":9,"vwap":2078},"2025-05-15",46.7,46.88,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":302,"percent_change":1876,"volume":737,"transactions":9,"vwap":2082},"2025-05-14",46.33,46.27,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":861,"percent_change":229,"volume":802,"transactions":9,"vwap":2088},"2025-05-13",46.54,46.68,46.51,46.63,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":429,"percent_change":659,"volume":956,"transactions":9,"vwap":2093},"2025-05-12",46.6,46.52,46.53,{"date":2095,"open":2091,"high":2096,"low":2097,"close":2098,"change":40,"percent_change":640,"volume":1651,"transactions":9,"vwap":2098},"2025-05-09",46.65,46.5,46.61,{"date":2100,"open":2097,"high":2097,"low":2101,"close":2101,"change":115,"percent_change":328,"volume":857,"transactions":9,"vwap":2101},"2025-05-08",46.3,{"date":2103,"open":2104,"high":2105,"low":2088,"close":2088,"change":766,"percent_change":1285,"volume":169,"transactions":9,"vwap":2088},"2025-05-07",46.77,46.86,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2105,"change":836,"percent_change":1301,"volume":956,"transactions":9,"vwap":2105},"2025-05-06",46.85,46.9,{"date":2111,"open":2088,"high":2112,"low":2098,"close":2088,"change":861,"percent_change":229,"volume":699,"transactions":9,"vwap":2088},"2025-05-05",46.71,{"date":2114,"open":2097,"high":2115,"low":2116,"close":2093,"change":814,"percent_change":1705,"volume":982,"transactions":9,"vwap":2093},"2025-05-02",46.55,46.43,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1480,"percent_change":877,"volume":909,"transactions":9,"vwap":2122},"2025-05-01",46.02,46.099998,45.93,46.0099983,{"date":2124,"open":2119,"high":2125,"low":2126,"close":2125,"change":160,"percent_change":830,"volume":890,"transactions":9,"vwap":2125},"2025-04-30",46.17,45.92,{"date":2128,"open":2129,"high":2125,"low":2129,"close":2130,"change":100,"percent_change":1402,"volume":761,"transactions":9,"vwap":2130},"2025-04-29",46.040001,46.14,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2134,"change":165,"percent_change":1848,"volume":1042,"transactions":9,"vwap":2134},"2025-04-28",45.78,46.029999,45.76,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":830,"percent_change":382,"volume":1185,"transactions":9,"vwap":2139},"2025-04-25",45.37,45.61,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2143,"change":1622,"percent_change":557,"volume":761,"transactions":9,"vwap":2143},"2025-04-24",45.3,45.54,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":446,"percent_change":501,"volume":956,"transactions":9,"vwap":2149},"2025-04-23",45.12,45.27,44.96,45.040001,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":729,"percent_change":2155,"volume":831,"transactions":9,"vwap":2154},"2025-04-22",44.9,45.2,45.09,1.9,{"date":176,"open":2157,"high":2157,"low":172,"close":2158,"change":877,"percent_change":2159,"volume":1716,"transactions":9,"vwap":2158},44.6,44.25,-0.78]