[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDLS":3,"homepage-market-summary":30,"stock-historical-DDLS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDLS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Dynamic International SmallCap Equity Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.703,1.22,"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},45.135,45.1,45.24,44.921,44.72,0.415,0.93,16705.6009,47.029999,40.566,19869.73698961753,70.7,2625,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.595,26034,9502303.984394,25.9,"2025-04-22",[182,185,195,204,215,225,235,246,256,267,278,288,298,309,320,331,342,352,362,371,379,388,397,406,415,423,431,439,448,459,470,480,490,500,510,521,530,538,547,558,566,575,583,593,603,613,624,635,645,656,666,677,687,697,706,715,725,736,743,753,760,767,774,781,788,795,800,809,818,826,833,839,846,852,860,867,871,878,883,889,897,905,910,918,923,931,938,945,952,957,965,973,977,982,988,994,1002,1010,1015,1020,1028,1033,1038,1044,1051,1059,1068,1077,1083,1091,1096,1100,1104,1111,1115,1120,1125,1133,1139,1146,1152,1158,1162,1170,1176,1185,1193,1200,1208,1214,1221,1230,1238,1247,1253,1260,1267,1273,1280,1287,1295,1303,1310,1316,1319,1325,1328,1334,1339,1345,1350,1354,1361,1366,1370,1375,1380,1385,1390,1395,1398,1403,1407,1414,1420,1426,1430,1434,1437,1442,1447,1451,1455,1459,1462,1466,1471,1480,1486,1489,1497,1504,1511,1515,1519,1524,1529,1534,1542,1549,1556,1561,1567,1575,1580,1585,1592,1598,1603,1610,1615,1622,1626,1631,1638,1646,1652,1657,1660,1666,1671,1676,1682,1690,1697,1703,1712,1719,1725,1731,1738,1744,1751,1756,1763,1771,1777,1784,1791,1798,1800,1807,1814,1820,1827,1833,1840,1845,1850,1855,1859,1864,1868,1872,1877,1882,1888,1893,1898,1902,1907,1913,1918,1923,1928,1933,1936,1940,1945,1951,1955,1959,1964,1968,1973,1978,1981,1988,1991,1996,2002,2005,2012,2015,2021,2027,2032,2036,2040,2046,2051,2058,2063,2066,2069,2072,2076,2079,2084,2089,2093,2099,2105,2111,2119,2124,2131,2139,2143,2150,2156,2160,2167,2173,2179,2185,2191,2199,2205,2210,2213,2218,2223,2228,2235,2240,2247,2252,2257,2264,2272,2277,2282,2290,2296,2302,2308,2313,2320,2326,2331,2338,2342,2348,2353,2358,2364,2370,2377,2382,2389,2395,2400,2407,2414,2420,2426,2432,2438,2445,2450,2455,2460,2466,2473,2478,2482,2489,2496,2503,2509,2516,2521,2526,2532],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},218,45.0509,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",44.98,45,44.68,-0.555,-1.23,14918.32296,183,44.8166,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",45.71,45.275,0.0537,0.12,11343.867,119,45.4973,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",45.41,45.44,45.055,45.2213,-0.4987,-1.09,21611.7218,115,45.3644,{"date":216,"open":217,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",45.59,45.72,45.4101,-0.0921,-0.2,16103.2464,247,45.5903,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",45.65,45.8121,45.51,-0.0879,-0.19,15092.292178,91,45.6588,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",45.77,45.93,45.52,45.9,0.05,0.11,13522.0028,204,45.7356,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",46.07,45.62,45.85,-0.7625,-1.64,10279.0738,117,45.8412,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",46.46,46.66,46.305,46.6125,0.1693,0.36,29862.0528,149,46.5611,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",46.39,46.485,46.3,46.4432,0.4058,0.88,7265.484355,99,46.4027,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",45.88,46.075,46.0374,-0.2507,-0.54,13615.225359,140,45.9362,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",46.43,46.23,46.2881,0.4324,0.94,9990.5364,144,46.3148,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",46.03,46.155,45.63,45.8557,0.0729,0.16,9642.6044,121,46.0632,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",45.7,45.805,45.6,45.7828,-0.0719,-0.16,9160.0034,108,45.7074,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",45.69,45.99,45.68,45.8547,-0.1551,-0.34,14690.151032,181,45.8445,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",46.02,46.085,45.9401,46.0098,0.4848,1.06,11294.8415,114,46.0176,{"date":343,"open":249,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",45.655,45.43,45.525,-0.3018,-0.66,15316.8783,132,45.5583,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",46.12,45.801,45.8268,-0.355,-0.77,10896.5345,131,45.9523,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",46.37,46.1818,-0.4232,-0.91,7229.6365,104,46.3158,{"date":372,"open":269,"high":373,"low":269,"close":374,"change":375,"percent_change":52,"volume":376,"transactions":377,"vwap":378},"2026-09-04",46.715,46.605,0.225,8990.3769,126,46.5353,{"date":380,"open":381,"high":382,"low":271,"close":383,"change":384,"percent_change":66,"volume":385,"transactions":386,"vwap":387},"2026-09-03",46.31,46.572,46.38,0.4154,7281.7307,107,46.4565,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":122,"volume":394,"transactions":395,"vwap":396},"2026-09-02",45.87,46,45.9646,0.1148,13511.547001,155,45.9365,{"date":398,"open":399,"high":291,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":377,"vwap":405},"2026-09-01",46.04,45.79,45.8498,-0.2902,-0.63,11117.9997,46.0439,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":284,"volume":412,"transactions":413,"vwap":414},"2026-08-31",46.385,46.125,46.14,-0.25,6555.5727,85,46.2157,{"date":416,"open":417,"high":259,"low":364,"close":269,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",46.55,-0.0242,-0.05,4395.432792,76,46.4754,{"date":424,"open":271,"high":290,"low":425,"close":426,"change":427,"percent_change":305,"volume":428,"transactions":429,"vwap":430},"2026-08-27",46.28,46.4142,0.0752,6610.339,63,46.3696,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":-6,"volume":437,"transactions":369,"vwap":438},"2026-08-26",46.51,46.57,46.339,-0.001,8616.6337,46.4379,{"date":440,"open":441,"high":408,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",46.09,46.34,0.3847,0.84,16530.4775,120,46.2076,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",45.885,46.01,45.875,45.9553,0.0164,0.04,7611.2721,90,45.945,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",45.96,46.025,45.9088,45.9389,0.2079,0.45,5652.584406,122,45.9438,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",45.56,45.7578,45.731,-0.0172,-0.04,12854.6897,156,45.6791,{"date":481,"open":237,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",45.775,45.6372,45.7482,-0.1818,-0.4,13533.131441,141,45.7065,{"date":491,"open":492,"high":493,"low":494,"close":238,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",45.95,46.11,45.12,-0.175,-0.38,10671.537839,164,45.9601,{"date":501,"open":502,"high":503,"low":399,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",46.15,46.1599,46.105,-0.135,-0.29,16700.5848,200,46.0982,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",46.22,46.26,46.175,46.24,0.099,0.21,11792.8829,171,46.2187,{"date":522,"open":523,"high":524,"low":300,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":307,"vwap":529},"2026-08-13",46.08,46.2013,46.141,0.231,0.5,14484.6129,46.1261,{"date":531,"open":492,"high":492,"low":532,"close":533,"change":534,"percent_change":263,"volume":535,"transactions":536,"vwap":537},"2026-08-12",45.84,45.91,0.1648,10925.7079,153,45.8861,{"date":539,"open":540,"high":541,"low":322,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":478,"vwap":546},"2026-08-11",45.81,45.86,45.7452,0.0119,0.03,14493.8689,45.7911,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",45.74,45.8,45.7085,45.7333,-0.1414,-0.31,3835.904111,93,45.7388,{"date":559,"open":560,"high":561,"low":549,"close":562,"change":563,"percent_change":142,"volume":564,"transactions":468,"vwap":565},"2026-08-07",45.89,45.94,45.8747,0.1447,9301.8186,45.8404,{"date":567,"open":568,"high":237,"low":302,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",45.66,45.73,0.01,0.02,9685.8834,203,45.6874,{"date":576,"open":313,"high":577,"low":313,"close":218,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",45.78,0.3037,0.67,27582.975375,201,45.6497,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":66,"volume":590,"transactions":591,"vwap":592},"2026-08-04",45.16,45.4903,45.145,45.4163,0.4063,19210.213,127,45.3063,{"date":594,"open":189,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",45.04,44.6,45.01,0.26,0.58,21839.0378,233,44.9092,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":284,"volume":610,"transactions":611,"vwap":612},"2026-07-31",44.86,44.94,44.5201,44.75,-0.2443,33172.3302,253,44.7851,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",44.95,45.06,44.71,44.9943,0.4243,0.95,17299.685133,175,44.8939,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",44.67,44.99,44.49,44.57,-0.4559,-1.01,14752.158754,198,44.649,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",44.83,45.1557,45.0259,-0.0992,-0.22,8189.2571,113,44.9894,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",45.08,45.21,44.87,45.1251,0.2501,0.56,18442.7221,190,45.0631,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":605},"2026-07-24",44.79,45.0056,44.77,44.875,0.4318,0.97,7876.818823,167,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",44.47,44.66,44.351,44.4432,-0.3818,-0.85,18406.027044,182,44.4899,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":200,"volume":684,"transactions":685,"vwap":686},"2026-07-22",44.85,44.995,44.795,44.825,0.055,14549.0921,188,44.8568,{"date":688,"open":689,"high":690,"low":691,"close":660,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",44.53,44.8,44.43,0.5294,1.2,13728.7791,136,44.6233,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":496,"volume":704,"transactions":446,"vwap":705},"2026-07-20",44.38,44.42,44.22,44.2406,-0.1694,7708.7421,44.3258,{"date":707,"open":708,"high":700,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-17",44.17,44.41,-0.3548,-0.79,20213.801739,208,44.3238,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",44.62,44.9,44.7648,0.0348,0.08,13349.1227,123,44.748,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-15",44.61,44.88827,44.605,44.73,0.31,0.7,33563.2593,301,44.7059,{"date":737,"open":738,"high":626,"low":700,"close":700,"change":739,"percent_change":740,"volume":741,"transactions":193,"vwap":742},"2026-07-14",44.44,0.1011,0.23,17652.1032,44.5018,{"date":744,"open":745,"high":700,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",44.32,44.27,44.3189,-0.3001,-0.67,15073.193452,191,44.3301,{"date":754,"open":738,"high":755,"low":738,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",44.651,44.619,0.279,0.63,22000,{"date":761,"open":762,"high":709,"low":763,"close":764,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-09",44.26,44.151,44.34,0,12400,{"date":768,"open":769,"high":770,"low":771,"close":764,"change":772,"percent_change":403,"volume":773,"transactions":9,"vwap":764},"2026-07-08",44.09,44.355,44.0099983,-0.28,28100,{"date":775,"open":776,"high":605,"low":777,"close":717,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":717},"2026-07-07",44.84,44.561,-0.449,-1,10400,{"date":782,"open":615,"high":783,"low":605,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",45.083,45.069,0.489,1.1,19500,{"date":789,"open":790,"high":791,"low":770,"close":792,"change":793,"percent_change":263,"volume":794,"transactions":9,"vwap":792},"2026-07-02",44.52,44.74,44.58,0.159,18600,{"date":796,"open":769,"high":738,"low":769,"close":797,"change":798,"percent_change":444,"volume":799,"transactions":9,"vwap":797},"2026-07-01",44.421,0.369,18200,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-30",44,44.081001,43.961,44.051998,-0.058,-0.13,11700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",44.15,44.21,43.98,44.11,0.074,0.17,55400,{"date":819,"open":820,"high":701,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",43.89,43.78,44.035999,-0.054,-0.12,15800,{"date":827,"open":814,"high":828,"low":829,"close":769,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":769},"2026-06-25",44.35,44.040001,-0.641,-1.43,14800,{"date":834,"open":790,"high":637,"low":790,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",44.731,-0.051,-0.11,16900,{"date":840,"open":841,"high":649,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",44.5,44.782,-0.638,-1.4,12200,{"date":847,"open":848,"high":239,"low":848,"close":849,"change":544,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-22",45.31,45.42,0.07,14000,{"date":853,"open":854,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-18",45.61,45.36,45.39,-0.066,-0.15,9300,{"date":861,"open":540,"high":238,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-17",45.375,45.456,-0.284,-0.62,159200,{"date":868,"open":541,"high":458,"low":549,"close":549,"change":869,"percent_change":570,"volume":870,"transactions":9,"vwap":549},"2026-06-16",0.006,21100,{"date":872,"open":873,"high":874,"low":218,"close":875,"change":876,"percent_change":241,"volume":877,"transactions":9,"vwap":875},"2026-06-15",46.040001,46.060001,45.734,0.024,11600,{"date":879,"open":227,"high":550,"low":880,"close":197,"change":850,"percent_change":881,"volume":882,"transactions":9,"vwap":197},"2026-06-12",45.48,0.15,21000,{"date":884,"open":187,"high":885,"low":608,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-11",45.64,1.129,2.54,17700,{"date":890,"open":891,"high":892,"low":668,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-10",44.7,45.0099983,44.511,-0.404,-0.9,12000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":152,"volume":904,"transactions":9,"vwap":902},"2026-06-09",45.11,45.29,44.431,44.915,0.155,24100,{"date":906,"open":187,"high":187,"low":608,"close":907,"change":908,"percent_change":881,"volume":909,"transactions":9,"vwap":907},"2026-06-08",44.76,0.068,12300,{"date":911,"open":912,"high":849,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",45.34,44.54,44.692,-0.898,-1.97,16100,{"date":919,"open":239,"high":568,"low":920,"close":217,"change":921,"percent_change":599,"volume":922,"transactions":9,"vwap":217},"2026-06-04",45.471,0.265,14900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":673,"volume":930,"transactions":9,"vwap":928},"2026-06-03",45.38,45.47,45.28,45.325,-0.39,11500,{"date":932,"open":933,"high":934,"low":239,"close":935,"change":936,"percent_change":263,"volume":937,"transactions":9,"vwap":935},"2026-06-02",45.57,45.725,45.715,0.166,25000,{"date":939,"open":322,"high":218,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",45.45,45.549,-0.696,-1.51,26400,{"date":946,"open":442,"high":947,"low":948,"close":949,"change":950,"percent_change":816,"volume":951,"transactions":9,"vwap":949},"2026-05-29",46.47,46.18,46.245,0.077,7600,{"date":953,"open":954,"high":513,"low":873,"close":955,"change":956,"percent_change":231,"volume":808,"transactions":9,"vwap":955},"2026-05-28",46.13,46.168,-0.087,{"date":958,"open":959,"high":290,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",46.099998,46.064999,46.255,0.085,0.18,19800,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-26",45.97,46.19,46.17,0.62,1.36,26500,{"date":974,"open":885,"high":311,"low":239,"close":975,"change":316,"percent_change":976,"volume":909,"transactions":9,"vwap":975},"2026-05-22",45.55,-0.35,{"date":978,"open":925,"high":979,"low":855,"close":197,"change":107,"percent_change":980,"volume":981,"transactions":9,"vwap":197},"2026-05-21",45.795,0.13,16300,{"date":983,"open":984,"high":237,"low":985,"close":227,"change":986,"percent_change":117,"volume":987,"transactions":9,"vwap":227},"2026-05-20",45.060001,45.049999,0.51,27300,{"date":989,"open":585,"high":912,"low":990,"close":991,"change":992,"percent_change":749,"volume":993,"transactions":9,"vwap":991},"2026-05-19",45.099998,45.14,-0.305,19100,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",45.23,45.498,45.445,0.045,0.1,26600,{"date":1003,"open":1004,"high":1005,"low":19,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",45.33,45.46,45.4,-0.475,-1.04,17900,{"date":1011,"open":1012,"high":492,"low":1012,"close":452,"change":1013,"percent_change":263,"volume":1014,"transactions":9,"vwap":452},"2026-05-14",45.75,0.165,15300,{"date":1016,"open":849,"high":569,"low":855,"close":197,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":197},"2026-05-13",0.22,0.48,18800,{"date":1021,"open":940,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-12",45.53,45.295,45.49,-0.32,-0.7,25900,{"date":1029,"open":550,"high":560,"low":322,"close":540,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":540},"2026-05-11",0.041,0.09,17800,{"date":1034,"open":322,"high":400,"low":854,"close":1035,"change":1036,"percent_change":444,"volume":1037,"transactions":9,"vwap":1035},"2026-05-08",45.769,0.382,18000,{"date":1039,"open":568,"high":532,"low":900,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-07",45.387,-0.277,-0.61,22200,{"date":1045,"open":1046,"high":1047,"low":1005,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",45.5,45.664,0.711,1.58,29800,{"date":1052,"open":608,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-05",44.975,43.12,44.953,0.668,1.51,20900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-04",44.64,44.769,44.115,44.285,-0.504,-1.13,14200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-01",44.81,45.02,44.78,44.789,-0.011,-0.02,13000,{"date":1078,"open":1079,"high":1080,"low":596,"close":690,"change":1081,"percent_change":620,"volume":1082,"transactions":9,"vwap":690},"2026-04-30",44.69,44.96,0.421,39500,{"date":1084,"open":1085,"high":727,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",44.55,44.23,44.379,-0.232,-0.52,15100,{"date":1092,"open":1093,"high":617,"low":628,"close":1094,"change":1095,"percent_change":963,"volume":981,"transactions":9,"vwap":1094},"2026-04-28",44.51,44.611,0.081,{"date":1097,"open":791,"high":1098,"low":790,"close":689,"change":837,"percent_change":411,"volume":1099,"transactions":9,"vwap":689},"2026-04-27",44.815,29100,{"date":1101,"open":792,"high":1102,"low":628,"close":1061,"change":455,"percent_change":1031,"volume":1103,"transactions":9,"vwap":1061},"2026-04-24",44.685,22400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":596,"change":1109,"percent_change":865,"volume":1110,"transactions":9,"vwap":596},"2026-04-23",44.82,44.97,44.225,-0.278,16700,{"date":1112,"open":187,"high":187,"low":660,"close":1113,"change":1114,"percent_change":242,"volume":981,"transactions":9,"vwap":1113},"2026-04-22",44.878,0.048,{"date":1116,"open":1117,"high":1004,"low":907,"close":637,"change":284,"percent_change":1118,"volume":1119,"transactions":9,"vwap":637},"2026-04-21",45.26,-1.19,23900,{"date":1121,"open":1122,"high":880,"low":927,"close":1122,"change":1123,"percent_change":1124,"volume":1014,"transactions":9,"vwap":1122},"2026-04-20",45.37,-0.395,-0.86,{"date":1126,"open":1012,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",46.007,45.67,45.765,0.715,1.59,14300,{"date":1134,"open":927,"high":848,"low":1135,"close":985,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":985},"2026-04-16",45.044998,-0.206,-0.46,26700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1142,"change":1144,"percent_change":486,"volume":1145,"transactions":9,"vwap":1142},"2026-04-15",45.19,45.256,45.075001,-0.183,11400,{"date":1147,"open":1148,"high":1149,"low":648,"close":1150,"change":1151,"percent_change":466,"volume":759,"transactions":9,"vwap":1150},"2026-04-14",45.22,45.515,45.439,0.204,{"date":1153,"open":907,"high":19,"low":907,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-13",45.235,0.245,0.54,13300,{"date":1159,"open":648,"high":1160,"low":1161,"close":627,"change":242,"percent_change":122,"volume":1157,"transactions":9,"vwap":627},"2026-04-10",45.25,44.93,{"date":1163,"open":891,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-09",45.15,44.59,44.88,-0.42,-0.93,18900,{"date":1171,"open":892,"high":1172,"low":605,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-08",45.3,1.23,2.79,27400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-07",43.72,44.2,43.2,44.07,-0.026,-0.06,25800,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",43.65,44.16,44.096001,0.486,1.11,16000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1167,"percent_change":1199,"volume":851,"transactions":9,"vwap":1198},"2026-04-02",43.080002,43.685,43.0099983,43.61,-0.95,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":922,"transactions":9,"vwap":1205},"2026-04-01",43.87,44.128,43.682,44.029999,0.57,1.31,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1057,"percent_change":1213,"volume":888,"transactions":9,"vwap":1211},"2026-03-31",42.68,43.46,42.515,3.6,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":200,"percent_change":1220,"volume":794,"transactions":9,"vwap":1219},"2026-03-30",42.26,42.45,41.879,41.95,0.29,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-27",42.12,42.32,41.795,41.83,-0.68,-1.6,32100,{"date":1231,"open":1210,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-26",42.95,42.415,42.51,-0.685,-1.59,17500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-25",43.37,43.43,43.035,43.195,0.615,1.44,7200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":824,"percent_change":772,"volume":1019,"transactions":9,"vwap":1252},"2026-03-24",42.65,43.13,42.49,42.58,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":132,"percent_change":1259,"volume":882,"transactions":9,"vwap":1258},"2026-03-23",42.675,43.16,42.54,42.7,1.86,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1032,"transactions":9,"vwap":1264},"2026-03-20",42.99,41.8,41.92,-1.28,-2.96,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1180,"change":1271,"percent_change":1272,"volume":794,"transactions":9,"vwap":1180},"2026-03-19",42.59,43.59,-0.21,-0.48,{"date":1274,"open":1178,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":851,"transactions":9,"vwap":1277},"2026-03-18",43.833,43.25,43.41,-0.36,-0.82,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":544,"percent_change":850,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",43.84,43.95,43.64,43.77,14500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1290},"2026-03-16",43.36,43.74,43.354,0.85,1.98,16400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-13",43.52,43.546,42.89,-0.75,-1.72,19900,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1284,"change":1300,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1284},"2026-03-12",43.8,43.86,43.55,-1.69,14100,{"date":1311,"open":1312,"high":1313,"low":814,"close":1314,"change":858,"percent_change":327,"volume":1315,"transactions":9,"vwap":1314},"2026-03-11",44.28,44.535,44.39,21600,{"date":1317,"open":1318,"high":912,"low":790,"close":913,"change":544,"percent_change":850,"volume":1058,"transactions":9,"vwap":913},"2026-03-10",44.89,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1093,"change":506,"percent_change":1324,"volume":759,"transactions":9,"vwap":1093},"2026-03-09",43.81,44.716,43.525,-0.65,{"date":1326,"open":691,"high":1327,"low":762,"close":690,"change":772,"percent_change":865,"volume":1103,"transactions":9,"vwap":690},"2026-03-06",44.92,{"date":1329,"open":585,"high":1006,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":794,"transactions":9,"vwap":1331},"2026-03-05",44.56,45.080002,-0.51,-1.12,{"date":1335,"open":19,"high":1336,"low":1327,"close":217,"change":1337,"percent_change":23,"volume":1338,"transactions":9,"vwap":217},"2026-03-04",45.695,0.42,33400,{"date":1340,"open":1079,"high":925,"low":1312,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-03",45.17,-1.06,-2.29,31600,{"date":1346,"open":515,"high":1347,"low":948,"close":291,"change":348,"percent_change":1348,"volume":1349,"transactions":9,"vwap":291},"2026-03-02",46.4,-1.41,12900,{"date":1351,"open":1352,"high":25,"low":1353,"close":1352,"change":419,"percent_change":837,"volume":922,"transactions":9,"vwap":1352},"2026-02-27",46.89,46.841,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":571,"percent_change":455,"volume":1360,"transactions":9,"vwap":1359},"2026-02-26",46.83,47.0099983,46.62,46.94,20700,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":740,"percent_change":52,"volume":1043,"transactions":9,"vwap":1365},"2026-02-25",46.74,46.99,46.92,{"date":1367,"open":947,"high":1368,"low":947,"close":1369,"change":200,"percent_change":598,"volume":981,"transactions":9,"vwap":1369},"2026-02-24",46.73,46.69,{"date":1371,"open":1372,"high":1373,"low":270,"close":434,"change":1025,"percent_change":1227,"volume":1374,"transactions":9,"vwap":434},"2026-02-23",46.78,46.79,17600,{"date":1376,"open":290,"high":1377,"low":290,"close":1352,"change":1378,"percent_change":38,"volume":1379,"transactions":9,"vwap":1352},"2026-02-20",46.93,0.34,22900,{"date":1381,"open":1382,"high":417,"low":1383,"close":417,"change":881,"percent_change":142,"volume":1384,"transactions":9,"vwap":417},"2026-02-19",46.33,46.27,27900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1347,"change":1000,"percent_change":1017,"volume":1157,"transactions":9,"vwap":1347},"2026-02-18",46.445,46.6,46.32,{"date":1391,"open":561,"high":1392,"low":1393,"close":271,"change":107,"percent_change":980,"volume":1394,"transactions":9,"vwap":271},"2026-02-17",46.36,45.83,22300,{"date":1396,"open":969,"high":269,"low":560,"close":515,"change":476,"percent_change":1397,"volume":1103,"transactions":9,"vwap":515},"2026-02-13",-0.09,{"date":1399,"open":1400,"high":1401,"low":410,"close":425,"change":1402,"percent_change":1089,"volume":1175,"transactions":9,"vwap":425},"2026-02-12",46.58,46.655,-0.24,{"date":1404,"open":1358,"high":1369,"low":364,"close":1405,"change":570,"percent_change":571,"volume":1406,"transactions":9,"vwap":1405},"2026-02-11",46.52,22600,{"date":1408,"open":1409,"high":1410,"low":947,"close":433,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":433},"2026-02-10",46.5,46.64,0.3,0.65,28800,{"date":1415,"open":967,"high":1416,"low":560,"close":1417,"change":1418,"percent_change":1419,"volume":1119,"transactions":9,"vwap":1417},"2026-02-09",46.265,46.21,0.59,1.29,{"date":1421,"open":1117,"high":302,"low":1422,"close":249,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":249},"2026-02-06",45.228,0.87,1.94,27200,{"date":1427,"open":605,"high":996,"low":608,"close":608,"change":486,"percent_change":1428,"volume":1429,"transactions":9,"vwap":608},"2026-02-05",-0.89,16600,{"date":1431,"open":849,"high":920,"low":1432,"close":1164,"change":850,"percent_change":305,"volume":1433,"transactions":9,"vwap":1164},"2026-02-04",45.040001,20500,{"date":1435,"open":1070,"high":1331,"low":189,"close":1331,"change":1017,"percent_change":52,"volume":1436,"transactions":9,"vwap":1331},"2026-02-03",26300,{"date":1438,"open":907,"high":1439,"low":1440,"close":605,"change":816,"percent_change":147,"volume":1441,"transactions":9,"vwap":605},"2026-02-02",44.906,44.65,18300,{"date":1443,"open":1166,"high":1444,"low":1085,"close":1079,"change":1445,"percent_change":1199,"volume":1446,"transactions":9,"vwap":1079},"2026-01-30",44.945,-0.43,20600,{"date":1448,"open":996,"high":1449,"low":755,"close":494,"change":963,"percent_change":127,"volume":1450,"transactions":9,"vwap":494},"2026-01-29",45.259,17000,{"date":1452,"open":718,"high":188,"low":1453,"close":606,"change":231,"percent_change":1167,"volume":1454,"transactions":9,"vwap":606},"2026-01-28",44.726,246100,{"date":1456,"open":990,"high":925,"low":990,"close":1457,"change":740,"percent_change":986,"volume":1458,"transactions":9,"vwap":1457},"2026-01-27",45.13,15900,{"date":1460,"open":188,"high":984,"low":718,"close":718,"change":1075,"percent_change":476,"volume":1461,"transactions":9,"vwap":718},"2026-01-26",18400,{"date":1463,"open":617,"high":1080,"low":792,"close":1327,"change":200,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1327},"2026-01-23",0.27,23300,{"date":1467,"open":1070,"high":627,"low":1468,"close":690,"change":1469,"percent_change":1470,"volume":1099,"transactions":9,"vwap":690},"2026-01-22",44.671,0.517,1.17,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-21",43.96,44.392,43.838,44.283,0.543,1.24,23100,{"date":1481,"open":1283,"high":1312,"low":1482,"close":1290,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1290},"2026-01-20",43.7,-0.8,-1.8,24400,{"date":1487,"open":792,"high":1488,"low":738,"close":913,"change":107,"percent_change":980,"volume":1461,"transactions":9,"vwap":913},"2026-01-16",44.63,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":740,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-15",44.33,44.485,44.295,44.48,0.52,38100,{"date":1498,"open":1499,"high":745,"low":814,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-14",44.19,44.25,0.19,0.43,22500,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1026,"volume":888,"transactions":9,"vwap":1509},"2026-01-13",44.24,44.375,44.041,44.060001,-0.312,{"date":1512,"open":746,"high":1314,"low":701,"close":1513,"change":1514,"percent_change":1411,"volume":759,"transactions":9,"vwap":1513},"2026-01-12",44.372,0.132,{"date":1516,"open":1188,"high":699,"low":814,"close":1506,"change":1517,"percent_change":294,"volume":1518,"transactions":9,"vwap":1506},"2026-01-09",0.41,15000,{"date":1520,"open":1482,"high":1521,"low":1482,"close":1522,"change":881,"percent_change":1378,"volume":1523,"transactions":9,"vwap":1522},"2026-01-08",43.91,43.83,17200,{"date":1525,"open":1526,"high":802,"low":1527,"close":1528,"change":963,"percent_change":1517,"volume":1294,"transactions":9,"vwap":1528},"2026-01-07",43.73,43.67,43.68,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":241,"percent_change":200,"volume":1433,"transactions":9,"vwap":1533},"2026-01-06",43.48,43.649,43.5,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":598,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-05",43.34,43.54,43.15,43.45,0.6,13500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":517,"percent_change":52,"volume":1548,"transactions":9,"vwap":1547},"2026-01-02",43.14,43.29,43.033001,43.19,8300,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":316,"volume":1555,"transactions":9,"vwap":1553},"2025-12-31",43.11,42.88,42.98,-0.07,12700,{"date":1557,"open":1197,"high":1558,"low":1262,"close":1559,"change":242,"percent_change":598,"volume":1560,"transactions":9,"vwap":1559},"2025-12-30",43.125,43.049999,39800,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1090,"transactions":9,"vwap":1564},"2025-12-29",42.78,42.94,0.14,0.33,{"date":1568,"open":1258,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-26",43.09,42.69,42.8,-0.26,-0.6,6000,{"date":1576,"open":1054,"high":1577,"low":1578,"close":1578,"change":455,"percent_change":1031,"volume":1579,"transactions":9,"vwap":1578},"2025-12-24",43.18,43.060001,6400,{"date":1581,"open":1197,"high":1582,"low":1553,"close":1583,"change":980,"percent_change":1411,"volume":1584,"transactions":9,"vwap":1583},"2025-12-23",43.32,43.02,20300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1299,"change":1590,"percent_change":1167,"volume":1591,"transactions":9,"vwap":1299},"2025-12-22",42.87,42.96,42.76,-0.18,26000,{"date":1593,"open":1563,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":1597,"volume":1157,"transactions":9,"vwap":1594},"2025-12-19",43.07,42.74,0.491,1.15,{"date":1599,"open":1257,"high":1600,"low":1251,"close":1601,"change":757,"percent_change":137,"volume":1602,"transactions":9,"vwap":1601},"2025-12-18",42.92,42.579,20400,{"date":1604,"open":1605,"high":1249,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1076,"transactions":9,"vwap":1607},"2025-12-17",42.47,42.221,42.3,-0.209,-0.49,{"date":1611,"open":1217,"high":1252,"low":1612,"close":1613,"change":1614,"percent_change":496,"volume":1019,"transactions":9,"vwap":1613},"2025-12-16",42.381,42.509,-0.161,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":963,"percent_change":1337,"volume":1621,"transactions":9,"vwap":1620},"2025-12-15",42.66,42.73,42.505,42.67,8100,{"date":1623,"open":1251,"high":1624,"low":1625,"close":1251,"change":241,"percent_change":200,"volume":787,"transactions":9,"vwap":1251},"2025-12-12",42.61,42.25,{"date":1627,"open":1628,"high":1257,"low":1628,"close":1629,"change":200,"percent_change":1630,"volume":922,"transactions":9,"vwap":1629},"2025-12-11",42.28,42.44,0.28,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1224,"change":1636,"percent_change":765,"volume":1637,"transactions":9,"vwap":1224},"2025-12-10",42.18,42.56,42.17,0.001,25400,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1074,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-09",42.33,42.5,42.285,42.319,-0.03,29700,{"date":1647,"open":1648,"high":1634,"low":1649,"close":1640,"change":1183,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1640},"2025-12-08",42.39,42.29,-0.14,23400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1648,"change":721,"percent_change":1501,"volume":1237,"transactions":9,"vwap":1648},"2025-12-05",42.37,42.488,42.341,{"date":1658,"open":1659,"high":1605,"low":1628,"close":1659,"change":455,"percent_change":1031,"volume":1523,"transactions":9,"vwap":1659},"2025-12-04",42.31,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":241,"percent_change":200,"volume":1665,"transactions":9,"vwap":1664},"2025-12-03",42.080002,42.349,42.27,26200,{"date":1667,"open":1216,"high":1649,"low":1668,"close":1669,"change":765,"percent_change":765,"volume":1670,"transactions":9,"vwap":1669},"2025-12-02",42.155,42.22,24800,{"date":1672,"open":1625,"high":1673,"low":1669,"close":1669,"change":1674,"percent_change":865,"volume":1675,"transactions":9,"vwap":1669},"2025-12-01",42.42,-0.265,19700,{"date":1677,"open":1659,"high":1234,"low":1659,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-28",42.485,0.339,0.8,6100,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-11-26",41.91,42.23,42.146,0.321,0.77,8700,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":620,"volume":1458,"transactions":9,"vwap":1695},"2025-11-25",41.55,41.857,41.49,41.825,0.395,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":159,"volume":1446,"transactions":9,"vwap":1701},"2025-11-24",41.26,41.45,41.43,0.305,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-21",40.84,41.31,40.75,41.125,0.559,1.38,79000,{"date":1713,"open":1714,"high":1715,"low":26,"close":26,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":26},"2025-11-20",41.11,41.3,-0.5,-1.22,19200,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1723,"change":1724,"percent_change":147,"volume":888,"transactions":9,"vwap":1723},"2025-11-19",40.91,41.187,41.066002,0.156,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1721,"change":1025,"percent_change":1730,"volume":917,"transactions":9,"vwap":1721},"2025-11-18",40.79,41.02,40.711,-0.78,{"date":1732,"open":1733,"high":1734,"low":1708,"close":1735,"change":1736,"percent_change":1737,"volume":1286,"transactions":9,"vwap":1735},"2025-11-17",41.35,41.575,41.23,-0.235,-0.57,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1743,"percent_change":476,"volume":1555,"transactions":9,"vwap":1742},"2025-11-14",41.215,41.6,41.465,-0.015,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":496,"percent_change":367,"volume":1750,"transactions":9,"vwap":1749},"2025-11-13",41.84,41.875,41.41,41.48,22800,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1464,"percent_change":1412,"volume":1132,"transactions":9,"vwap":1755},"2025-11-12",41.74,41.88,41.86,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":980,"volume":1675,"transactions":9,"vwap":1761},"2025-11-11",41.5,41.67,41.47,41.59,0.052,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":794,"transactions":9,"vwap":1768},"2025-11-10",41.37,41.56,41.34,41.538,0.378,0.92,{"date":1772,"open":1773,"high":1774,"low":1727,"close":1775,"change":1501,"percent_change":1776,"volume":851,"transactions":9,"vwap":1775},"2025-11-07",40.85,41.21,41.16,0.46,{"date":1778,"open":1735,"high":1735,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-06",40.89,40.97,-0.263,-0.64,26900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":305,"volume":870,"transactions":9,"vwap":1789},"2025-11-05",41.15,41.33,41.060001,41.233,0.066,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1167,"volume":1099,"transactions":9,"vwap":1796},"2025-11-04",41.09,42.255,41.07,41.167,-0.173,{"date":1799,"open":1767,"high":1749,"low":1715,"close":1767,"change":571,"percent_change":241,"volume":896,"transactions":9,"vwap":1767},"2025-11-03",{"date":1801,"open":1749,"high":1802,"low":1803,"close":1804,"change":992,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-31",41.51,41.272,41.32,-0.73,17400,{"date":1808,"open":1758,"high":1809,"low":1758,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-30",41.758,41.625,-0.035,-0.08,18700,{"date":1815,"open":1754,"high":1816,"low":1761,"close":1817,"change":554,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-29",42,41.66,-0.74,43500,{"date":1821,"open":1264,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1124,"volume":1826,"transactions":9,"vwap":1824},"2025-10-28",42.14,41.89,41.97,-0.365,27500,{"date":1828,"open":1659,"high":1829,"low":1664,"close":1830,"change":1831,"percent_change":1018,"volume":1832,"transactions":9,"vwap":1830},"2025-10-27",42.41,42.335,0.203,10800,{"date":1834,"open":1835,"high":1836,"low":1699,"close":1837,"change":1838,"percent_change":721,"volume":1839,"transactions":9,"vwap":1837},"2025-10-24",42.11,42.175,42.132,0.032,13600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1843,"change":652,"percent_change":1844,"volume":1058,"transactions":9,"vwap":1843},"2025-10-23",41.78,42.099998,1.35,{"date":1846,"open":1766,"high":1847,"low":1767,"close":1848,"change":517,"percent_change":986,"volume":1849,"transactions":9,"vwap":1848},"2025-10-22",41.73,41.54,33600,{"date":1851,"open":1852,"high":1853,"low":1787,"close":1787,"change":496,"percent_change":367,"volume":1854,"transactions":9,"vwap":1787},"2025-10-21",41.42,41.541,21800,{"date":1856,"open":1857,"high":1753,"low":1857,"close":1858,"change":816,"percent_change":1517,"volume":1032,"transactions":9,"vwap":1858},"2025-10-20",41.57,41.71,{"date":1860,"open":1767,"high":1861,"low":1787,"close":1848,"change":305,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1848},"2025-10-17",41.555,0.39,35500,{"date":1865,"open":1692,"high":1759,"low":1866,"close":1867,"change":1397,"percent_change":641,"volume":1450,"transactions":9,"vwap":1867},"2025-10-16",41.331,41.38,{"date":1869,"open":1766,"high":1870,"low":1699,"close":1760,"change":1075,"percent_change":419,"volume":1871,"transactions":9,"vwap":1760},"2025-10-15",41.64,18500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1694,"change":570,"percent_change":571,"volume":1001,"transactions":9,"vwap":1694},"2025-10-14",41.13,41.573,41.12,{"date":1878,"open":1879,"high":1749,"low":1735,"close":1749,"change":1880,"percent_change":1881,"volume":1584,"transactions":9,"vwap":1749},"2025-10-13",41.24,0.459,1.12,{"date":1883,"open":1753,"high":1753,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":787,"transactions":9,"vwap":1885},"2025-10-10",40.967,41.021,-0.889,-2.12,{"date":1889,"open":1890,"high":1662,"low":1891,"close":1684,"change":107,"percent_change":1565,"volume":1892,"transactions":9,"vwap":1684},"2025-10-09",42.060001,41.76,21900,{"date":1894,"open":1684,"high":1824,"low":1895,"close":1896,"change":1590,"percent_change":1445,"volume":1897,"transactions":9,"vwap":1896},"2025-10-08",41.831,41.85,19400,{"date":1899,"open":1900,"high":1900,"low":1754,"close":1901,"change":1397,"percent_change":1271,"volume":882,"transactions":9,"vwap":1901},"2025-10-07",42.15,42.029999,{"date":1903,"open":1904,"high":1905,"low":1843,"close":1223,"change":824,"percent_change":772,"volume":1906,"transactions":9,"vwap":1223},"2025-10-06",42.165,42.273,21200,{"date":1908,"open":1909,"high":1628,"low":1909,"close":1910,"change":1502,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-03",42.07,42.24,1.03,10300,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1644,"percent_change":1554,"volume":832,"transactions":9,"vwap":1917},"2025-10-02",41.94,41.532,41.81,{"date":1919,"open":1823,"high":1915,"low":1920,"close":1746,"change":1921,"percent_change":1402,"volume":1922,"transactions":9,"vwap":1746},"2025-10-01",41.809,-0.1,19300,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1915,"change":571,"percent_change":241,"volume":1237,"transactions":9,"vwap":1915},"2025-09-30",41.75,41.955,41.72,{"date":1929,"open":1891,"high":1264,"low":1930,"close":1264,"change":1566,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1264},"2025-09-29",41.69,0.79,96400,{"date":1934,"open":1766,"high":1753,"low":1848,"close":1761,"change":1031,"percent_change":1017,"volume":1935,"transactions":9,"vwap":1761},"2025-09-26",16800,{"date":1937,"open":1733,"high":1758,"low":1706,"close":1758,"change":1272,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1758},"2025-09-25",-1.14,285500,{"date":1941,"open":1942,"high":1822,"low":1219,"close":1943,"change":1397,"percent_change":1271,"volume":1944,"transactions":9,"vwap":1943},"2025-09-24",42.13,41.98,24300,{"date":1946,"open":1607,"high":1947,"low":1948,"close":1909,"change":221,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1909},"2025-09-23",42.366,42.066002,-0.47,29400,{"date":1952,"open":1900,"high":1953,"low":1942,"close":1664,"change":455,"percent_change":1031,"volume":1954,"transactions":9,"vwap":1664},"2025-09-22",42.303,31300,{"date":1956,"open":1649,"high":1957,"low":1822,"close":1685,"change":1650,"percent_change":1958,"volume":937,"transactions":9,"vwap":1685},"2025-09-19",42.315,-0.33,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1654,"change":476,"percent_change":1397,"volume":1461,"transactions":9,"vwap":1654},"2025-09-18",42.43,42.552,42.35,{"date":1965,"open":1961,"high":1966,"low":1635,"close":1829,"change":455,"percent_change":1031,"volume":1967,"transactions":9,"vwap":1829},"2025-09-17",42.511,43100,{"date":1969,"open":1605,"high":1641,"low":1970,"close":1654,"change":1971,"percent_change":929,"volume":1972,"transactions":9,"vwap":1654},"2025-09-16",42.358,-0.165,15500,{"date":1974,"open":1234,"high":1975,"low":1961,"close":1976,"change":1155,"percent_change":599,"volume":1977,"transactions":9,"vwap":1976},"2025-09-15",42.572,42.535,15700,{"date":1979,"open":1641,"high":1641,"low":1649,"close":1649,"change":976,"percent_change":1279,"volume":1980,"transactions":9,"vwap":1649},"2025-09-12",27600,{"date":1982,"open":1234,"high":1983,"low":1984,"close":1985,"change":52,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-09-11",42.71,42.275,42.64,1.16,31000,{"date":1989,"open":1649,"high":1990,"low":1223,"close":1900,"change":419,"percent_change":824,"volume":1897,"transactions":9,"vwap":1900},"2025-09-10",42.355,{"date":1992,"open":1633,"high":1993,"low":1994,"close":1995,"change":858,"percent_change":976,"volume":1374,"transactions":9,"vwap":1995},"2025-09-09",42.322,42.16,42.2,{"date":1997,"open":1607,"high":1998,"low":1999,"close":1963,"change":466,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1963},"2025-09-08",42.38,42.238,1.07,14700,{"date":2003,"open":1909,"high":1942,"low":1917,"close":2004,"change":980,"percent_change":731,"volume":1665,"transactions":9,"vwap":2004},"2025-09-05",41.9,{"date":2006,"open":2007,"high":2008,"low":1857,"close":2009,"change":1017,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-09-04",41.63,41.871,41.77,0.53,30900,{"date":2013,"open":1749,"high":2014,"low":1749,"close":1692,"change":1031,"percent_change":1017,"volume":1446,"transactions":9,"vwap":1692},"2025-09-03",41.68,{"date":2016,"open":1706,"high":2017,"low":1706,"close":2018,"change":2019,"percent_change":2020,"volume":1436,"transactions":9,"vwap":2018},"2025-09-02",41.535,41.46,-0.53,-1.26,{"date":2022,"open":2023,"high":1662,"low":2024,"close":2023,"change":2025,"percent_change":1590,"volume":2026,"transactions":9,"vwap":2023},"2025-08-29",41.99,41.892,-0.075,133300,{"date":2028,"open":1684,"high":1835,"low":2029,"close":2030,"change":921,"percent_change":758,"volume":2031,"transactions":9,"vwap":2030},"2025-08-28",41.797,42.064999,95700,{"date":2033,"open":1766,"high":2034,"low":1766,"close":1263,"change":837,"percent_change":1572,"volume":2035,"transactions":9,"vwap":1263},"2025-08-27",41.882,60300,{"date":2037,"open":1917,"high":1915,"low":2038,"close":1684,"change":476,"percent_change":1921,"volume":2039,"transactions":9,"vwap":1684},"2025-08-26",41.806,44600,{"date":2041,"open":1223,"high":2042,"low":2043,"close":1219,"change":929,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1219},"2025-08-25",42.19,41.93,-0.92,249100,{"date":2047,"open":1917,"high":1963,"low":1917,"close":2048,"change":2049,"percent_change":2050,"volume":1496,"transactions":9,"vwap":2048},"2025-08-22",42.34,0.706,1.7,{"date":2052,"open":2053,"high":2054,"low":1848,"close":2055,"change":2056,"percent_change":1464,"volume":2057,"transactions":9,"vwap":2055},"2025-08-21",41.58,41.676,41.634,0.114,39900,{"date":2059,"open":1802,"high":2060,"low":1758,"close":2061,"change":1183,"percent_change":1650,"volume":2062,"transactions":9,"vwap":2061},"2025-08-20",41.654,41.52,32200,{"date":2064,"open":1857,"high":1817,"low":1802,"close":2053,"change":455,"percent_change":1000,"volume":2065,"transactions":9,"vwap":2053},"2025-08-19",30500,{"date":2067,"open":1852,"high":1848,"low":1706,"close":1848,"change":2068,"percent_change":152,"volume":1485,"transactions":9,"vwap":1848},"2025-08-18",0.145,{"date":2070,"open":1867,"high":1760,"low":1867,"close":2071,"change":999,"percent_change":242,"volume":1651,"transactions":9,"vwap":2071},"2025-08-15",41.395,{"date":2073,"open":2074,"high":1765,"low":2075,"close":1733,"change":1644,"percent_change":1554,"volume":1944,"transactions":9,"vwap":1733},"2025-08-14",41.245,41.219,{"date":2077,"open":1765,"high":1700,"low":1767,"close":1867,"change":242,"percent_change":1464,"volume":2078,"transactions":9,"vwap":1867},"2025-08-13",36700,{"date":2080,"open":1788,"high":2081,"low":1788,"close":2082,"change":517,"percent_change":986,"volume":2083,"transactions":9,"vwap":2082},"2025-08-12",41.345,41.27,42000,{"date":2085,"open":1786,"high":1786,"low":2086,"close":1788,"change":2087,"percent_change":1324,"volume":2088,"transactions":9,"vwap":1788},"2025-08-11",41.030998,-0.27,29500,{"date":2090,"open":1774,"high":1787,"low":1786,"close":1787,"change":731,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1787},"2025-08-08",0.76,31800,{"date":2094,"open":1795,"high":2095,"low":2096,"close":1728,"change":2097,"percent_change":1418,"volume":2098,"transactions":9,"vwap":1728},"2025-08-07",41.080002,40.875,0.24,48200,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":1630,"percent_change":2104,"volume":1954,"transactions":9,"vwap":2103},"2025-08-06",40.6,40.82,40.78,0.69,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":455,"percent_change":1000,"volume":2083,"transactions":9,"vwap":2110},"2025-08-05",40.47,40.58,40.42,40.5,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-04",40.31,40.48,40.46,0.365,0.91,32500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1811,"percent_change":1397,"volume":1637,"transactions":9,"vwap":2122},"2025-08-01",40.0099983,40.095001,39.87,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":476,"percent_change":1921,"volume":2130,"transactions":9,"vwap":2129},"2025-07-31",40.09,40.271,39.93,40.13,36400,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":506,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-30",40.2,40.57,40.040001,40.17,-0.72,52200,{"date":2140,"open":2107,"high":2107,"low":2141,"close":2115,"change":242,"percent_change":1464,"volume":2142,"transactions":9,"vwap":2115},"2025-07-29",40.321,28500,{"date":2144,"open":2114,"high":2110,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-28",40.251,40.35,-0.55,-1.34,35200,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2153,"change":721,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-07-25",40.64,40.9,0.2,28400,{"date":2157,"open":2158,"high":2159,"low":2102,"close":2102,"change":411,"percent_change":1042,"volume":1839,"transactions":9,"vwap":2102},"2025-07-24",40.87,40.973,{"date":2161,"open":2162,"high":2163,"low":2164,"close":1795,"change":2165,"percent_change":1057,"volume":2166,"transactions":9,"vwap":1795},"2025-07-23",40.76,41.14,40.744,0.61,37500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2115,"change":740,"percent_change":1206,"volume":2172,"transactions":9,"vwap":2115},"2025-07-22",40.22,40.52,40.11,45900,{"date":2174,"open":2171,"high":2175,"low":2176,"close":2177,"change":1411,"percent_change":2178,"volume":2138,"transactions":9,"vwap":2177},"2025-07-21",40.361,40.049999,40.23,0.75,{"date":2180,"open":2181,"high":2182,"low":2128,"close":2128,"change":1590,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2128},"2025-07-18",40.18,40.197,-0.45,42100,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2171,"change":2189,"percent_change":731,"volume":2190,"transactions":9,"vwap":2171},"2025-07-17",39.84,40.129,0.123,36000,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1017,"volume":2198,"transactions":9,"vwap":2196},"2025-07-16",39.81,40,39.75,39.987,0.087,33800,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":411,"percent_change":865,"volume":2204,"transactions":9,"vwap":2203},"2025-07-15",40.12,39.761,39.9,32600,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":242,"percent_change":1464,"volume":2209,"transactions":9,"vwap":2208},"2025-07-14",39.98,40.15,51200,{"date":2211,"open":2128,"high":2171,"low":2212,"close":2135,"change":1812,"percent_change":221,"volume":1384,"transactions":9,"vwap":2135},"2025-07-11",39.91,{"date":2214,"open":2215,"high":2216,"low":2135,"close":2201,"change":231,"percent_change":1949,"volume":2217,"transactions":9,"vwap":2201},"2025-07-10",40.07,40.256,28600,{"date":2219,"open":2220,"high":2113,"low":2221,"close":2113,"change":147,"percent_change":620,"volume":2222,"transactions":9,"vwap":2113},"2025-07-09",40.060001,39.991,26800,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2128,"change":2227,"percent_change":338,"volume":2184,"transactions":9,"vwap":2128},"2025-07-08",39.66,39.94,0.418,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":779,"volume":1436,"transactions":9,"vwap":2233},"2025-07-07",39.69,39.77,39.475,39.512,-0.398,{"date":2236,"open":2237,"high":2212,"low":2237,"close":2212,"change":1566,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2212},"2025-07-03",39.68,0.83,14600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":850,"percent_change":963,"volume":2246,"transactions":9,"vwap":2245},"2025-07-02",39.39,39.64,39.36,39.58,38600,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":570,"percent_change":544,"volume":2204,"transactions":9,"vwap":2251},"2025-07-01",39.41,39.61,39.51,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2256,"change":1554,"percent_change":1590,"volume":2092,"transactions":9,"vwap":2256},"2025-06-30",39.42,39.57,39.5,{"date":2258,"open":2259,"high":2255,"low":2260,"close":2255,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2255},"2025-06-27",39.31,39.3,0.545,1.4,80700,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-26",38.8,39.049999,39.025002,0.405,1.05,44100,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1737,"percent_change":2276,"volume":2190,"transactions":9,"vwap":2275},"2025-06-25",38.37,38.62,-1.45,{"date":2278,"open":2279,"high":2260,"low":2279,"close":2280,"change":1464,"percent_change":2104,"volume":2281,"transactions":9,"vwap":2280},"2025-06-24",39.09,39.19,31400,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-06-23",38.45,38.964,38.92,0.37,0.96,34000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":772,"percent_change":2137,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",38.79,39.17,38.55,31200,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":721,"percent_change":517,"volume":2301,"transactions":9,"vwap":2300},"2025-06-18",38.74,39.11,38.83,62500,{"date":2303,"open":2286,"high":2304,"low":2305,"close":2306,"change":1271,"percent_change":284,"volume":2307,"transactions":9,"vwap":2306},"2025-06-17",39.029999,38.695,38.75,176600,{"date":2309,"open":2304,"high":2310,"low":2311,"close":2311,"change":850,"percent_change":963,"volume":2312,"transactions":9,"vwap":2311},"2025-06-16",39.22,38.96,62900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":641,"percent_change":2319,"volume":2011,"transactions":9,"vwap":2318},"2025-06-13",38.76,38.989,38.7,38.89,-0.56,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2299,"change":881,"percent_change":1862,"volume":2325,"transactions":9,"vwap":2299},"2025-06-12",39.099998,39.24,38.88,53600,{"date":2327,"open":2328,"high":2329,"low":2311,"close":2311,"change":200,"percent_change":731,"volume":2330,"transactions":9,"vwap":2311},"2025-06-11",39.0099983,39.172,39300,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":570,"percent_change":544,"volume":2337,"transactions":9,"vwap":2336},"2025-06-10",38.99,38.995,38.82,38.84,23200,{"date":2339,"open":2340,"high":2341,"low":2335,"close":2300,"change":231,"percent_change":1609,"volume":1103,"transactions":9,"vwap":2300},"2025-06-09",38.87,39.043999,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2345,"change":242,"percent_change":1630,"volume":2347,"transactions":9,"vwap":2345},"2025-06-06",38.91,39.02,38.77,30800,{"date":2349,"open":2328,"high":2328,"low":2350,"close":2344,"change":816,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2344},"2025-06-05",38.795,0.44,41200,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2298,"change":1017,"percent_change":1206,"volume":2357,"transactions":9,"vwap":2298},"2025-06-04",38.67,38.94,37900,{"date":2359,"open":2360,"high":2361,"low":2274,"close":2360,"change":1089,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-03",38.52,38.648,-1.33,50600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2367,"change":652,"percent_change":2369,"volume":1001,"transactions":9,"vwap":2367},"2025-06-02",38.64,39.040001,38.576,1.46,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":242,"percent_change":1220,"volume":2376,"transactions":9,"vwap":2375},"2025-05-30",38.47,38.509,38.24,38.48,50300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2274,"change":807,"percent_change":327,"volume":1413,"transactions":9,"vwap":2274},"2025-05-29",38.49,38.493,38.22,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":1397,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-28",38.39,38.5,38.301,-0.23,28200,{"date":2390,"open":2391,"high":2392,"low":2294,"close":2393,"change":1411,"percent_change":132,"volume":2394,"transactions":9,"vwap":2393},"2025-05-27",38.63,38.694,38.59,28300,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":1862,"percent_change":1911,"volume":2399,"transactions":9,"vwap":2398},"2025-05-23",37.87,38.29,27100,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2404,"change":2405,"percent_change":2406,"volume":1436,"transactions":9,"vwap":2404},"2025-05-22",37.93,38.102,37.9,-0.115,-0.3,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":1977,"transactions":9,"vwap":2411},"2025-05-21",38.3,38.35,38.014999,-0.335,-0.87,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2410,"change":2419,"percent_change":1502,"volume":1043,"transactions":9,"vwap":2410},"2025-05-20",38.28,38.371,38.216,0.164,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":1566,"volume":1750,"transactions":9,"vwap":2424},"2025-05-19",37.985,38.299,38.186,0.126,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2097,"percent_change":758,"volume":2092,"transactions":9,"vwap":2431},"2025-05-16",38,38.153,37.908,38.060001,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1000,"percent_change":1464,"volume":787,"transactions":9,"vwap":2437},"2025-05-15",37.8,37.889,37.757,37.82,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":544,"percent_change":721,"volume":2444,"transactions":9,"vwap":2443},"2025-05-14",37.92,37.928,37.58,37.72,17300,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":476,"percent_change":837,"volume":1479,"transactions":9,"vwap":2449},"2025-05-13",37.66,37.865,37.69,{"date":2451,"open":2443,"high":2452,"low":2453,"close":2454,"change":1017,"percent_change":1418,"volume":1461,"transactions":9,"vwap":2454},"2025-05-12",37.79,37.51,37.73,{"date":2456,"open":2457,"high":2453,"low":2458,"close":2453,"change":2154,"percent_change":1156,"volume":2459,"transactions":9,"vwap":2453},"2025-05-09",37.48,37.3,28700,{"date":2461,"open":2457,"high":2457,"low":2462,"close":2463,"change":2464,"percent_change":980,"volume":2465,"transactions":9,"vwap":2463},"2025-05-08",37.16,37.31,0.047,30600,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":570,"volume":832,"transactions":9,"vwap":2471},"2025-05-07",37.21,37.404,37.146,37.263,0.003,{"date":2474,"open":2475,"high":2476,"low":2475,"close":2477,"change":1220,"percent_change":132,"volume":1384,"transactions":9,"vwap":2477},"2025-05-06",37.14,37.56,37.26,{"date":2479,"open":2480,"high":2463,"low":2481,"close":2481,"change":1650,"percent_change":496,"volume":1465,"transactions":9,"vwap":2481},"2025-05-05",37.2,36.97,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1517,"percent_change":1881,"volume":2488,"transactions":9,"vwap":2487},"2025-05-02",37.099998,37.28,37.085999,37.11,32800,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":850,"percent_change":1501,"volume":2495,"transactions":9,"vwap":2494},"2025-05-01",36.83,36.853,36.58,36.7,25600,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1397,"percent_change":411,"volume":2502,"transactions":9,"vwap":2501},"2025-04-30",36.47,36.857,36.405,36.63,25200,{"date":2504,"open":2501,"high":2505,"low":2506,"close":2507,"change":1000,"percent_change":1464,"volume":2508,"transactions":9,"vwap":2507},"2025-04-29",36.78,36.61,36.72,19600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":142,"percent_change":274,"volume":2515,"transactions":9,"vwap":2514},"2025-04-28",36.46,36.67,36.38,36.62,27000,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":1000,"percent_change":1630,"volume":1922,"transactions":9,"vwap":2520},"2025-04-25",35.99,36.42,36.3,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":2351,"percent_change":1173,"volume":1413,"transactions":9,"vwap":2525},"2025-04-24",35.77,36.283,36.2,{"date":2527,"open":2528,"high":2525,"low":2529,"close":2530,"change":1397,"percent_change":411,"volume":2531,"transactions":9,"vwap":2530},"2025-04-23",36.029999,35.74,35.76,112300,{"date":180,"open":176,"high":2533,"low":176,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},35.986,35.85,0.255,0.72,46000]