[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDWM":3,"homepage-market-summary":30,"stock-historical-DDWM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDWM","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 Equity Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7902,0.82,"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},45.805,45.53,45.829,45.4801,45.21,0.595,1.32,104753.903327,47.87,40.56,128453.69185634662,71.8,2681,{"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},36.66,125852,45936076.655943,23.6,"2025-04-22",[182,185,195,204,214,225,235,245,255,265,275,285,296,307,317,326,337,346,356,367,377,387,396,406,415,426,436,446,455,465,475,484,495,504,513,522,531,539,545,554,563,570,578,586,594,602,612,620,628,637,645,654,663,673,684,693,701,706,714,725,729,735,742,748,753,757,764,771,778,786,794,801,808,815,820,828,835,840,845,853,861,869,876,883,890,894,900,905,909,915,921,925,929,932,936,942,948,955,960,965,972,977,981,986,992,998,1007,1015,1023,1030,1036,1041,1048,1055,1060,1066,1073,1077,1081,1084,1087,1091,1098,1103,1108,1116,1123,1130,1137,1146,1153,1162,1170,1178,1185,1194,1202,1210,1218,1224,1232,1240,1246,1253,1259,1266,1275,1282,1289,1296,1301,1308,1311,1316,1321,1327,1332,1336,1339,1345,1349,1354,1360,1364,1368,1375,1381,1386,1391,1396,1399,1405,1410,1415,1420,1426,1432,1438,1442,1446,1450,1457,1463,1467,1473,1479,1486,1493,1500,1507,1514,1520,1525,1531,1537,1541,1547,1552,1559,1566,1573,1580,1587,1591,1597,1603,1607,1614,1619,1623,1630,1635,1640,1647,1655,1663,1670,1678,1685,1693,1700,1708,1716,1720,1726,1732,1738,1746,1752,1758,1763,1768,1774,1780,1785,1791,1795,1799,1805,1809,1813,1819,1824,1830,1836,1843,1852,1857,1862,1867,1873,1878,1882,1888,1893,1899,1906,1911,1914,1919,1924,1929,1935,1938,1942,1945,1950,1954,1957,1962,1967,1972,1978,1983,1989,1994,2000,2007,2012,2016,2020,2025,2029,2035,2041,2047,2052,2056,2064,2071,2079,2085,2092,2100,2108,2115,2121,2128,2134,2139,2146,2152,2157,2163,2167,2174,2180,2186,2192,2198,2202,2207,2212,2217,2224,2230,2235,2241,2246,2251,2258,2266,2271,2278,2283,2288,2292,2297,2303,2307,2310,2315,2319,2321,2324,2329,2334,2338,2343,2348,2355,2360,2364,2370,2375,2379,2386,2393,2401,2407,2413,2417,2424,2431,2438,2445,2449,2457,2463,2469,2475,2482,2488,2495,2502],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},709,45.6694,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",45.52,45.63,45.155,-0.42,-0.92,103901.867,1367,45.4188,{"date":196,"open":197,"high":198,"low":188,"close":188,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.07,46.1699,-0.355,-0.77,67892.1618,628,45.9333,{"date":205,"open":206,"high":197,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",45.96,45.69,45.985,-0.305,-0.66,167861.4415,1237,45.9757,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",46.26,46.425,46.05,46.29,-0.205,-0.44,107109.4153,1138,46.3496,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",46.31,46.495,46.15,0.195,0.42,45055.9988,448,46.3193,{"date":236,"open":216,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",46.383327,46.02,46.3,0.05,0.11,171583.16954,1162,46.0865,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":210,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",46.41,46.42,46.1069,46.25,-1.41,185079.3771,1188,46.3218,{"date":256,"open":257,"high":258,"low":259,"close":257,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",46.91,47.0081,46.67,0.16,0.34,181033.541,2264,46.9035,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":127,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",46.81,46.835,46.61,46.75,0.86,96681.665013,792,46.7376,{"date":276,"open":248,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",46.445,46.265,46.35,-0.51,-1.09,115494.4205,2639,46.508,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",46.85,46.944,46.7706,46.86,0.39,0.84,55217.8438,418,46.8458,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.74,46.87,46.19,46.47,-0.08,-0.17,59134.6813,676,46.601,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":173,"vwap":316},"2026-09-15",46.46,46.5793,46.38,46.55,-0.0982,-0.21,34818.42217,46.4797,{"date":318,"open":319,"high":290,"low":320,"close":321,"change":322,"percent_change":280,"volume":323,"transactions":324,"vwap":325},"2026-09-14",46.68,46.52,46.6482,-0.2378,66766.470578,489,46.6411,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",46.94,47.09,46.8,46.886,0.406,0.87,213100.425,441,46.975,{"date":338,"open":339,"high":259,"low":311,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",46.65,46.48,-0.35,-0.75,76104.64879,617,46.5226,{"date":347,"open":348,"high":349,"low":298,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",47.01,47.13,46.83,-0.45,-0.95,84506.15032,884,46.9614,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",47.54,47.55,47.27,47.28,-0.32,-0.67,67950.1637,959,47.4461,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":302,"volume":374,"transactions":375,"vwap":376},"2026-09-04",47.51,47.725,47.505,47.6,-0.04,470800.731,531,47.623,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":89,"volume":384,"transactions":385,"vwap":386},"2026-09-03",47.48,47.815,47.3802,47.64,0.48,69957.6985,518,47.5903,{"date":388,"open":329,"high":389,"low":336,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",47.195,47.16,0.1573,0.33,43816.1911,424,47.1062,{"date":397,"open":360,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",47.32,46.92,47.0027,-0.2573,-0.54,33438.873269,475,47.1416,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",47.7,47.26,-0.274,-0.58,52537.9761,582,47.3939,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",47.61,47.7186,47.41,47.534,0.034,0.07,51966.5098,400,47.5622,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",47.34,47.5,47.2297,-0.054,-0.11,36595.4745,502,47.3669,{"date":437,"open":417,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",47.76,47.4601,47.554,-0.161,-0.34,134584.14331,444,47.5541,{"date":447,"open":369,"high":448,"low":449,"close":450,"change":451,"percent_change":137,"volume":452,"transactions":453,"vwap":454},"2026-08-25",47.79,47.4515,47.715,0.3117,34706.0732,338,47.6056,{"date":456,"open":457,"high":458,"low":409,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",47.36,47.57,47.4033,0.0083,0.02,42180.9405,512,47.387,{"date":466,"open":409,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",47.4,47.21,47.395,0.305,0.65,84757.1287,402,47.3248,{"date":476,"open":477,"high":478,"low":479,"close":329,"change":480,"percent_change":107,"volume":481,"transactions":482,"vwap":483},"2026-08-20",47.03,47.17,47,0.03,54526.318049,537,47.0551,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",47.11,47.25,46.96,47.06,-0.07,-0.15,71512.7422,603,47.0465,{"date":496,"open":419,"high":497,"low":498,"close":349,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",47.458,47.1267,-0.3709,-0.78,288561.0699,558,47.1883,{"date":505,"open":369,"high":506,"low":429,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",47.6599,47.5009,-0.2491,-0.52,38525.705539,393,47.5532,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":302,"percent_change":303,"volume":519,"transactions":520,"vwap":521},"2026-08-14",47.74,47.77,47.665,47.75,58421.4626,646,47.72,{"date":523,"open":524,"high":25,"low":525,"close":526,"change":422,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",47.81,47.705,47.83,0.15,46915.8383,396,47.7733,{"date":532,"open":533,"high":438,"low":417,"close":438,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",47.65,0.17,0.36,191668.4153,515,47.6437,{"date":540,"open":450,"high":518,"low":541,"close":542,"change":302,"percent_change":303,"volume":543,"transactions":544,"vwap":376},"2026-08-11",47.511,47.59,42129.2874,591,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":529,"vwap":553},"2026-08-10",47.66,47.67,47.555,-0.06,-0.13,36090.977516,47.6164,{"date":555,"open":516,"high":516,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",47.595,47.73,0.21,0.44,46473.9996,523,47.6888,{"date":564,"open":372,"high":382,"low":565,"close":566,"change":260,"percent_change":261,"volume":567,"transactions":568,"vwap":569},"2026-08-06",47.46,47.52,39021.685,477,47.5477,{"date":571,"open":572,"high":371,"low":573,"close":457,"change":574,"percent_change":461,"volume":575,"transactions":576,"vwap":577},"2026-08-05",47.49,47.35,0.01,58450.763,385,47.4207,{"date":579,"open":580,"high":581,"low":580,"close":573,"change":52,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",47.12,47.37,1.05,159463.835,921,47.2474,{"date":587,"open":259,"high":588,"low":589,"close":290,"change":112,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",46.93,46.66,-0.02,48543.66752,466,46.8704,{"date":595,"open":267,"high":257,"low":596,"close":299,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",46.555,-0.195,-0.41,54811.508664,481,46.7614,{"date":603,"open":604,"high":605,"low":270,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",46.97,47.0995,47.065,0.545,1.17,58032.457069,640,46.9393,{"date":613,"open":298,"high":614,"low":309,"close":320,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",46.95,-0.37,-0.79,170291.27354,1040,46.6268,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":574,"percent_change":461,"volume":626,"transactions":404,"vwap":627},"2026-07-28",46.63,46.945,46.60535,46.89,45074.6869,46.8446,{"date":629,"open":630,"high":604,"low":589,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",46.9,46.88,0.37,0.8,36316.8224,380,46.8023,{"date":638,"open":320,"high":639,"low":640,"close":641,"change":147,"percent_change":14,"volume":642,"transactions":643,"vwap":644},"2026-07-24",46.72,46.4305,46.51,69534.5753,395,46.5664,{"date":646,"open":227,"high":647,"low":197,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",46.33,46.13,-0.49,-1.05,95817.63502,633,46.1743,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":534,"volume":660,"transactions":661,"vwap":662},"2026-07-22",46.79,46.59,46.62,0.08,128982,520,46.7025,{"date":664,"open":665,"high":666,"low":300,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",46.34,46.58,46.54,0.45,0.98,181298.97769,712,46.4866,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",46.22,46.355,45.9501,46.09,-0.2,-0.43,261192.2177,719,46.1522,{"date":685,"open":686,"high":687,"low":688,"close":219,"change":689,"percent_change":402,"volume":690,"transactions":691,"vwap":692},"2026-07-17",46.06,46.4,46.025,-0.25,181579.0627,1328,46.266,{"date":694,"open":216,"high":695,"low":696,"close":667,"change":697,"percent_change":432,"volume":698,"transactions":699,"vwap":700},"2026-07-16",46.6,46.2043,-0.05,59288.71328,581,46.4356,{"date":702,"open":641,"high":657,"low":647,"close":657,"change":703,"percent_change":291,"volume":704,"transactions":561,"vwap":705},"2026-07-15",0.18,46483.504559,46.5009,{"date":707,"open":708,"high":709,"low":710,"close":247,"change":558,"percent_change":668,"volume":711,"transactions":712,"vwap":713},"2026-07-14",46.37,46.6199,46.341,62368.28538,496,46.4581,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-13",46.27,46.4787,46.1301,46.2,-0.28,-0.6,60111.6623,419,46.3064,{"date":726,"open":247,"high":727,"low":250,"close":340,"change":261,"percent_change":159,"volume":728,"transactions":9,"vwap":340},"2026-07-10",46.53,43500,{"date":730,"open":648,"high":731,"low":678,"close":732,"change":241,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-09",46.21,46.14,0.24,31700,{"date":736,"open":206,"high":737,"low":738,"close":739,"change":680,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-08",46.078999,45.705,46.029999,-0.93,77900,{"date":743,"open":744,"high":745,"low":247,"close":309,"change":351,"percent_change":746,"volume":747,"transactions":9,"vwap":309},"2026-07-07",46.73,46.825,-0.96,42700,{"date":749,"open":750,"high":399,"low":751,"close":257,"change":632,"percent_change":633,"volume":752,"transactions":9,"vwap":257},"2026-07-06",46.76,46.71,87400,{"date":754,"open":312,"high":755,"low":216,"close":667,"change":147,"percent_change":14,"volume":756,"transactions":9,"vwap":667},"2026-07-02",46.681,77700,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":590,"percent_change":373,"volume":763,"transactions":9,"vwap":762},"2026-07-01",45.98,46.245,45.95,46.16,79600,{"date":765,"open":766,"high":731,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",45.97,46.18,0.09,0.2,40100,{"date":772,"open":197,"high":773,"low":774,"close":678,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":678},"2026-06-29",46.11,45.74,0.28,0.61,159600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":314,"volume":785,"transactions":9,"vwap":783},"2026-06-26",45.79,45.995,45.73,45.81,-0.095,153200,{"date":787,"open":788,"high":300,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-25",46.080002,45.88,45.905,-0.395,-0.85,156600,{"date":795,"open":796,"high":797,"low":796,"close":239,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":239},"2026-06-24",46.17,46.39,-0.057,-0.12,97400,{"date":802,"open":803,"high":320,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",46.28,46.357,-0.713,-1.51,139600,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":558,"volume":814,"transactions":9,"vwap":812},"2026-06-22",46.98,47.15,47.07,0.1,66300,{"date":816,"open":329,"high":329,"low":257,"close":604,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":604},"2026-06-18",0.12,0.26,47200,{"date":821,"open":822,"high":823,"low":824,"close":287,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":287},"2026-06-17",47.38,47.47,46.82,-0.235,-0.5,52500,{"date":829,"open":468,"high":830,"low":831,"close":832,"change":833,"percent_change":776,"volume":834,"transactions":9,"vwap":832},"2026-06-16",47.258,47.080002,47.084999,0.285,52300,{"date":836,"open":837,"high":837,"low":330,"close":330,"change":838,"percent_change":775,"volume":839,"transactions":9,"vwap":330},"2026-06-15",47.22,0.13,110400,{"date":841,"open":641,"high":656,"low":842,"close":259,"change":769,"percent_change":843,"volume":844,"transactions":9,"vwap":259},"2026-06-12",45.795,0.43,87300,{"date":846,"open":847,"high":848,"low":849,"close":301,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":301},"2026-06-11",45.83,46.575,45.615,1.11,2.45,93200,{"date":854,"open":855,"high":783,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",45.56,45.35,45.36,-0.472,-1.03,73700,{"date":862,"open":731,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",46.255,45.26,45.832,0.104,0.23,78100,{"date":870,"open":871,"high":759,"low":872,"close":873,"change":874,"percent_change":122,"volume":875,"transactions":9,"vwap":873},"2026-06-08",45.915,45.635,45.728,0.113,36000,{"date":877,"open":878,"high":878,"low":879,"close":849,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":849},"2026-06-05",46.36,45.54,-0.905,-1.95,88200,{"date":884,"open":885,"high":886,"low":708,"close":320,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":320},"2026-06-04",46.45,46.56,0.265,0.57,66800,{"date":891,"open":311,"high":892,"low":300,"close":863,"change":720,"percent_change":721,"volume":893,"transactions":9,"vwap":863},"2026-06-03",46.43,199400,{"date":895,"open":797,"high":896,"low":797,"close":897,"change":898,"percent_change":127,"volume":899,"transactions":9,"vwap":897},"2026-06-02",46.608,46.535,0.185,132900,{"date":901,"open":250,"high":902,"low":773,"close":279,"change":598,"percent_change":903,"volume":904,"transactions":9,"vwap":279},"2026-06-01",46.5,-0.88,95900,{"date":906,"open":604,"high":907,"low":298,"close":750,"change":480,"percent_change":107,"volume":908,"transactions":9,"vwap":750},"2026-05-29",47.02,81800,{"date":910,"open":911,"high":350,"low":727,"close":744,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":744},"2026-05-28",46.64,-0.085,-0.18,108500,{"date":916,"open":399,"high":399,"low":270,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-27",46.815,-0.045,-0.1,94500,{"date":922,"open":328,"high":923,"low":270,"close":290,"change":127,"percent_change":271,"volume":924,"transactions":9,"vwap":290},"2026-05-26",47.029999,78400,{"date":926,"open":312,"high":319,"low":927,"close":309,"change":550,"percent_change":551,"volume":928,"transactions":9,"vwap":309},"2026-05-22",46.405,110100,{"date":930,"open":732,"high":911,"low":739,"close":320,"change":703,"percent_change":291,"volume":931,"transactions":9,"vwap":320},"2026-05-21",790700,{"date":933,"open":847,"high":248,"low":780,"close":665,"change":888,"percent_change":934,"volume":935,"transactions":9,"vwap":665},"2026-05-20",1.25,85900,{"date":937,"open":759,"high":938,"low":939,"close":939,"change":442,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-19",46.049999,45.77,-0.74,144900,{"date":943,"open":678,"high":944,"low":945,"close":773,"change":142,"percent_change":946,"volume":947,"transactions":9,"vwap":773},"2026-05-18",46.12,45.815,0.7,75800,{"date":949,"open":950,"high":950,"low":951,"close":780,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":780},"2026-05-15",45.92,45.695,-0.61,-1.31,43800,{"date":956,"open":309,"high":957,"low":958,"close":687,"change":107,"percent_change":838,"volume":959,"transactions":9,"vwap":687},"2026-05-14",46.49,46.325,39500,{"date":961,"open":962,"high":311,"low":962,"close":665,"change":963,"percent_change":471,"volume":964,"transactions":9,"vwap":665},"2026-05-13",45.93,0.3,127700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":491,"percent_change":362,"volume":971,"transactions":9,"vwap":970},"2026-05-12",45.99,46.064999,45.784,46.040001,54700,{"date":973,"open":974,"high":803,"low":197,"close":300,"change":461,"percent_change":975,"volume":976,"transactions":9,"vwap":300},"2026-05-11",46.099998,0.04,184500,{"date":978,"open":938,"high":270,"low":979,"close":796,"change":963,"percent_change":471,"volume":980,"transactions":9,"vwap":796},"2026-05-08",45.87,73200,{"date":982,"open":878,"high":797,"low":842,"close":979,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":979},"2026-05-07",-0.48,-1.04,109100,{"date":987,"open":675,"high":988,"low":989,"close":279,"change":14,"percent_change":990,"volume":991,"transactions":9,"vwap":279},"2026-05-06",46.44,46.205,1.8,116000,{"date":993,"open":994,"high":855,"low":995,"close":18,"change":946,"percent_change":996,"volume":997,"transactions":9,"vwap":18},"2026-05-05",45.29,45.225,1.56,118800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-04",45.099998,45.27,44.78,44.83,-0.57,-1.26,76900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":490,"volume":1014,"transactions":9,"vwap":1012},"2026-05-01",45.51,45.61,45.365,45.4,-0.03,324500,{"date":1016,"open":1017,"high":1018,"low":1003,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-30",45.3,45.62,45.43,0.481,1.07,178200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":984,"volume":1029,"transactions":9,"vwap":1027},"2026-04-29",45.19,44.8,44.949,-0.471,125300,{"date":1031,"open":1032,"high":1019,"low":1033,"close":1034,"change":574,"percent_change":461,"volume":1035,"transactions":9,"vwap":1034},"2026-04-28",45.41,45.22,45.42,160900,{"date":1037,"open":1038,"high":879,"low":1039,"close":1032,"change":480,"percent_change":422,"volume":1040,"transactions":9,"vwap":1032},"2026-04-27",45.45,45.33,104500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":490,"percent_change":491,"volume":1047,"transactions":9,"vwap":1046},"2026-04-24",45.49,45.71,45.32,45.38,88300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1038,"change":1053,"percent_change":983,"volume":1054,"transactions":9,"vwap":1038},"2026-04-23",45.57,45.717,45,-0.22,106000,{"date":1056,"open":774,"high":939,"low":1057,"close":1058,"change":659,"percent_change":703,"volume":1059,"transactions":9,"vwap":1058},"2026-04-22",45.59,45.67,71200,{"date":1061,"open":1062,"high":300,"low":1063,"close":1057,"change":200,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1057},"2026-04-21",46.115,45.46,-1.66,84800,{"date":1067,"open":878,"high":1068,"low":1069,"close":878,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":878},"2026-04-20",46.364,45.968,-0.09,-0.19,66000,{"date":1074,"open":340,"high":744,"low":885,"close":885,"change":231,"percent_change":1075,"volume":1076,"transactions":9,"vwap":885},"2026-04-17",0.91,128200,{"date":1078,"open":803,"high":803,"low":1079,"close":739,"change":490,"percent_change":491,"volume":1080,"transactions":9,"vwap":739},"2026-04-16",45.9,192500,{"date":1082,"open":300,"high":300,"low":766,"close":974,"change":490,"percent_change":491,"volume":1083,"transactions":9,"vwap":974},"2026-04-15",59600,{"date":1085,"open":796,"high":797,"low":678,"close":796,"change":240,"percent_change":241,"volume":1086,"transactions":9,"vwap":796},"2026-04-14",74200,{"date":1088,"open":1050,"high":944,"low":1050,"close":944,"change":1089,"percent_change":818,"volume":1090,"transactions":9,"vwap":944},"2026-04-13",0.119,121700,{"date":1092,"open":974,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":632,"volume":1097,"transactions":9,"vwap":1095},"2026-04-10",46.169,45.8,46.00099945,0.171,45800,{"date":1099,"open":18,"high":970,"low":1100,"close":847,"change":1101,"percent_change":341,"volume":1102,"transactions":9,"vwap":847},"2026-04-09",45.48,-0.16,139000,{"date":1104,"open":938,"high":731,"low":780,"close":967,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":967},"2026-04-08",1.36,3.05,295200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":799,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",44.45,45.75,43.73,44.63,-0.27,120100,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":776,"volume":1122,"transactions":9,"vwap":1120},"2026-04-06",44.5,44.865,44.75,0.27,91400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":799,"percent_change":1114,"volume":1129,"transactions":9,"vwap":1128},"2026-04-02",43.89,44.54,43.81,44.48,84300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":52,"percent_change":850,"volume":1136,"transactions":9,"vwap":1135},"2026-04-01",44.64,44.91,44.29,44.6,154500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-31",43.43,44.15,43.295,44.11,1.18,2.75,92500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":241,"percent_change":818,"volume":1152,"transactions":9,"vwap":1151},"2026-03-30",43.14,43.24,42.74,42.93,115800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-27",42.98,43.15,42.625,42.82,-0.31,-0.72,67000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":881,"volume":1169,"transactions":9,"vwap":1167},"2026-03-26",43.32,43.7,43.099998,43.13,-0.86,145600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":82,"volume":1177,"transactions":9,"vwap":1175},"2026-03-25",44.029999,44.101,43.82,43.99,0.58,76100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":461,"percent_change":240,"volume":1184,"transactions":9,"vwap":1183},"2026-03-24",42.97,43.51,42.945,43.41,186900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-23",43.47,43.96,42.78,43.39,0.71,1.66,472500,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",43.79,42.5,42.68,-1.27,-2.89,190000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":551,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-19",43.33,44.12,43.31,43.95,-0.29,179700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":411,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-18",44.56,44.57,44.02,44.080002,-1.3,149800,{"date":1219,"open":1220,"high":1221,"low":1212,"close":1222,"change":703,"percent_change":127,"volume":1223,"transactions":9,"vwap":1222},"2026-03-17",44.82,44.895,44.66,394200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1128,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1128},"2026-03-16",44.34,44.61,44.275,0.62,1.41,108700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":649,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-13",44.43,44.52,43.78,43.86,-1.1,101400,{"date":1241,"open":1235,"high":1002,"low":1205,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-12",44.35,-0.63,-1.4,177500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":550,"percent_change":551,"volume":1252,"transactions":9,"vwap":1251},"2026-03-11",44.84,45.060001,44.68,44.98,165200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":817,"percent_change":1121,"volume":1102,"transactions":9,"vwap":1258},"2026-03-10",45.28,45.64,44.79,45.040001,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":703,"percent_change":127,"volume":1265,"transactions":9,"vwap":1264},"2026-03-09",44.049999,44.975,43.72,44.92,201200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-06",44.27,44.86,44.16,44.74,-0.179,-0.4,123500,{"date":1276,"open":1001,"high":1034,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-05",44.55,44.919,-0.971,-2.12,127300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":608,"volume":1288,"transactions":9,"vwap":1285},"2026-03-04",45.66,45.89,45.465,0.53,333800,{"date":1290,"open":1264,"high":1291,"low":1292,"close":857,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":857},"2026-03-03",45.609,44.46,-1.45,-3.1,180900,{"date":1297,"open":589,"high":614,"low":886,"close":267,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":267},"2026-03-02",-0.81,-1.7,83200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":490,"percent_change":491,"volume":1307,"transactions":9,"vwap":1306},"2026-02-27",47.69,47.85,47.58,47.62,244700,{"date":1309,"open":533,"high":1303,"low":467,"close":1303,"change":1013,"percent_change":550,"volume":1310,"transactions":9,"vwap":1303},"2026-02-26",158900,{"date":1312,"open":566,"high":521,"low":1313,"close":521,"change":231,"percent_change":1314,"volume":1315,"transactions":9,"vwap":521},"2026-02-25",47.42,0.89,119900,{"date":1317,"open":1318,"high":398,"low":907,"close":1319,"change":769,"percent_change":231,"volume":1320,"transactions":9,"vwap":1319},"2026-02-24",47.049999,47.3,90200,{"date":1322,"open":1323,"high":1319,"low":1324,"close":1325,"change":551,"percent_change":720,"volume":1326,"transactions":9,"vwap":1325},"2026-02-23",47.23,46.965,47.099998,95600,{"date":1328,"open":824,"high":1323,"low":330,"close":1323,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1323},"2026-02-20",0.41,0.88,99500,{"date":1333,"open":751,"high":299,"low":1334,"close":824,"change":1070,"percent_change":1071,"volume":1335,"transactions":9,"vwap":824},"2026-02-19",46.585,93800,{"date":1337,"open":488,"high":486,"low":267,"close":257,"change":241,"percent_change":733,"volume":1338,"transactions":9,"vwap":257},"2026-02-18",187900,{"date":1340,"open":902,"high":350,"low":1341,"close":330,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":330},"2026-02-17",46.335,0.22,0.47,251900,{"date":1346,"open":667,"high":399,"low":311,"close":666,"change":799,"percent_change":1347,"volume":1348,"transactions":9,"vwap":666},"2026-02-13",-0.26,311900,{"date":1350,"open":1351,"high":1351,"low":320,"close":1352,"change":314,"percent_change":351,"volume":1353,"transactions":9,"vwap":1352},"2026-02-12",47.060001,46.7,180300,{"date":1355,"open":630,"high":1356,"low":1357,"close":257,"change":1358,"percent_change":963,"volume":1359,"transactions":9,"vwap":257},"2026-02-11",47.062,46.705,0.14,168800,{"date":1361,"open":287,"high":257,"low":750,"close":1362,"change":817,"percent_change":818,"volume":1363,"transactions":9,"vwap":1362},"2026-02-10",46.77,137200,{"date":1365,"open":665,"high":1366,"low":665,"close":339,"change":1329,"percent_change":1314,"volume":1367,"transactions":9,"vwap":339},"2026-02-09",46.739,74900,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-06",45.86,46.24,1.06,2.35,136000,{"date":1376,"open":1012,"high":1010,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-05",45.18,-0.685,-1.49,144600,{"date":1382,"open":762,"high":719,"low":774,"close":1383,"change":833,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-04",45.865,0.63,313100,{"date":1387,"open":1043,"high":1388,"low":857,"close":1389,"change":490,"percent_change":491,"volume":1390,"transactions":9,"vwap":1389},"2026-02-03",45.729,45.58,351400,{"date":1392,"open":856,"high":1393,"low":1045,"close":1394,"change":632,"percent_change":14,"volume":1395,"transactions":9,"vwap":1394},"2026-02-02",45.7,45.65,53300,{"date":1397,"open":1038,"high":18,"low":1258,"close":1255,"change":302,"percent_change":913,"volume":1398,"transactions":9,"vwap":1255},"2026-01-30",51900,{"date":1400,"open":1012,"high":1401,"low":1402,"close":857,"change":963,"percent_change":1403,"volume":1404,"transactions":9,"vwap":857},"2026-01-29",45.6,45.0099983,0.67,146700,{"date":1406,"open":1377,"high":1001,"low":1258,"close":1249,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1249},"2026-01-28",-0.53,-1.16,96800,{"date":1411,"open":1043,"high":1412,"low":1034,"close":1057,"change":1413,"percent_change":89,"volume":1414,"transactions":9,"vwap":1057},"2026-01-27",45.68,0.46,88100,{"date":1416,"open":1417,"high":864,"low":1418,"close":1419,"change":240,"percent_change":241,"volume":1152,"transactions":9,"vwap":1419},"2026-01-26",45.15,45.129,45.13,{"date":1421,"open":1422,"high":1423,"low":1269,"close":1424,"change":112,"percent_change":590,"volume":1425,"transactions":9,"vwap":1424},"2026-01-23",44.95,45.119,45.080002,120500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":534,"percent_change":147,"volume":1431,"transactions":9,"vwap":1428},"2026-01-22",45.09,45.2,44.99,488600,{"date":1433,"open":1113,"high":1434,"low":1435,"close":1264,"change":52,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1264},"2026-01-21",45.02,44.4,1.1,227200,{"date":1439,"open":1126,"high":1222,"low":1242,"close":1234,"change":1160,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1234},"2026-01-20",-1.59,229800,{"date":1443,"open":1444,"high":1025,"low":1251,"close":1417,"change":817,"percent_change":1121,"volume":1445,"transactions":9,"vwap":1417},"2026-01-16",45.14,131700,{"date":1447,"open":1428,"high":1377,"low":1434,"close":1448,"change":461,"percent_change":975,"volume":1449,"transactions":9,"vwap":1448},"2026-01-15",45.029999,257800,{"date":1451,"open":1264,"high":1452,"low":1453,"close":1402,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1402},"2026-01-14",45.014999,44.815,0.225,0.5,76400,{"date":1458,"open":1133,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":983,"volume":1367,"transactions":9,"vwap":1461},"2026-01-13",44.93,44.73,44.785,-0.215,{"date":1464,"open":1422,"high":1465,"low":1221,"close":1052,"change":703,"percent_change":127,"volume":1466,"transactions":9,"vwap":1052},"2026-01-12",45.11,83800,{"date":1468,"open":1469,"high":1003,"low":1470,"close":1220,"change":843,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1220},"2026-01-09",44.67,44.59,0.97,79200,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":527,"percent_change":261,"volume":1478,"transactions":9,"vwap":1477},"2026-01-08",44.23,44.41,44.39,80100,{"date":1480,"open":1481,"high":1482,"low":1140,"close":1483,"change":550,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-07",44.32,44.33,44.24,-0.14,122400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":975,"percent_change":768,"volume":1492,"transactions":9,"vwap":1491},"2026-01-06",44.36,44.38,44.22,44.3,123100,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":142,"percent_change":38,"volume":1499,"transactions":9,"vwap":1498},"2026-01-05",43.94,44.28,43.845,44.26,309900,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1495,"change":127,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1495},"2026-01-02",43.97,44.0099983,43.735,0.92,180400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":799,"percent_change":1114,"volume":1513,"transactions":9,"vwap":1512},"2025-12-31",43.59,43.67,43.52,43.54,58300,{"date":1515,"open":1165,"high":1516,"low":1517,"close":1518,"change":534,"percent_change":291,"volume":1519,"transactions":9,"vwap":1518},"2025-12-30",43.815,43.6,43.66,268000,{"date":1521,"open":1181,"high":207,"low":1522,"close":1523,"change":799,"percent_change":720,"volume":1524,"transactions":9,"vwap":1523},"2025-12-29",43.38,43.49,116600,{"date":1526,"open":1527,"high":1528,"low":1187,"close":1529,"change":490,"percent_change":1101,"volume":1530,"transactions":9,"vwap":1529},"2025-12-26",43.57,43.83,43.61,31800,{"date":1532,"open":1533,"high":1263,"low":1534,"close":1535,"change":480,"percent_change":422,"volume":1536,"transactions":9,"vwap":1535},"2025-12-24",43.63,43.55,43.68,61000,{"date":1538,"open":1518,"high":1263,"low":1509,"close":1539,"change":898,"percent_change":843,"volume":1540,"transactions":9,"vwap":1539},"2025-12-23",43.65,86500,{"date":1542,"open":1164,"high":1543,"low":1164,"close":1544,"change":1545,"percent_change":303,"volume":1546,"transactions":9,"vwap":1544},"2025-12-22",43.5,43.465,-0.075,101300,{"date":1548,"open":1549,"high":1529,"low":1549,"close":1512,"change":1550,"percent_change":1330,"volume":1551,"transactions":9,"vwap":1512},"2025-12-19",43.46,0.379,267400,{"date":1553,"open":1148,"high":1164,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-18",43.060001,43.161,0.241,0.56,106300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":112,"percent_change":590,"volume":1565,"transactions":9,"vwap":1564},"2025-12-17",43.049999,43.28,42.855,42.92,155800,{"date":1567,"open":1554,"high":1568,"low":1569,"close":1151,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1151},"2025-12-16",45.158,42.865,-0.33,-0.76,202100,{"date":1574,"open":1575,"high":1139,"low":1576,"close":1577,"change":1454,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-15",43.35,43.19,43.26,0.52,196400,{"date":1581,"open":1582,"high":1577,"low":1583,"close":1584,"change":1585,"percent_change":112,"volume":1586,"transactions":9,"vwap":1584},"2025-12-12",43.23,42.895,43.035,-0.005,223500,{"date":1588,"open":1151,"high":1148,"low":1151,"close":1589,"change":107,"percent_change":1358,"volume":1590,"transactions":9,"vwap":1589},"2025-12-11",43.040001,119400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1155,"change":534,"percent_change":127,"volume":1596,"transactions":9,"vwap":1155},"2025-12-10",42.8,43.09,42.75,116900,{"date":1598,"open":1593,"high":1599,"low":1600,"close":1601,"change":480,"percent_change":422,"volume":1602,"transactions":9,"vwap":1601},"2025-12-09",42.94,42.725,42.81,122500,{"date":1604,"open":1189,"high":1562,"low":1605,"close":1189,"change":574,"percent_change":461,"volume":1606,"transactions":9,"vwap":1189},"2025-12-08",42.355,71300,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1611,"change":679,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-05",42.83,43.93,42.77,-0.47,149200,{"date":1615,"open":1616,"high":1616,"low":1595,"close":1180,"change":867,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1180},"2025-12-04",43.029999,0.54,95500,{"date":1620,"open":1198,"high":1150,"low":1621,"close":1150,"change":768,"percent_change":558,"volume":1622,"transactions":9,"vwap":1150},"2025-12-03",42.55,120700,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":527,"volume":1629,"transactions":9,"vwap":1627},"2025-12-02",42.7,42.52,42.65,0.065,79100,{"date":1631,"open":1632,"high":1609,"low":1197,"close":1633,"change":220,"percent_change":983,"volume":1634,"transactions":9,"vwap":1633},"2025-12-01",42.56,42.585,128400,{"date":1636,"open":1637,"high":1599,"low":1157,"close":1638,"change":813,"percent_change":867,"volume":1639,"transactions":9,"vwap":1638},"2025-11-28",42.64,42.79,37400,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":383,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-26",42.46,42.72,42.69,1.14,103100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":122,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-25",42.080002,42.33,41.875,42.21,0.6,206900,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-24",41.83,42.015999,41.815,41.96,0,176800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1660,"change":1668,"percent_change":1669,"volume":1152,"transactions":9,"vwap":1660},"2025-11-21",41.73,42.084999,41.48,0.69,1.67,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1612,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-11-20",41.97,42.029999,41.25,41.27,-1.13,153800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1358,"percent_change":261,"volume":1684,"transactions":9,"vwap":1683},"2025-11-19",41.65,41.87,41.53,41.74,105900,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":351,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-18",41.58,41.755,41.385,41.6,-1.07,118000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":362,"percent_change":1571,"volume":1699,"transactions":9,"vwap":1698},"2025-11-17",42.29,42.38,41.91,42.049999,84100,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1101,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-14",42.25,42.875,42.18,42.37,-0.38,112000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":509,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-11-13",42.84,43.165,42.48,42.53,-1.21,197000,{"date":1717,"open":1599,"high":1561,"low":1718,"close":1561,"change":668,"percent_change":1372,"volume":1719,"transactions":9,"vwap":1561},"2025-11-12",42.87,89300,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":527,"percent_change":152,"volume":1725,"transactions":9,"vwap":1724},"2025-11-11",42.45,42.71,42.6,60100,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1722,"change":668,"percent_change":1021,"volume":1731,"transactions":9,"vwap":1722},"2025-11-10",42.32,42.479,42.201,37900,{"date":1733,"open":1665,"high":1734,"low":1735,"close":1736,"change":769,"percent_change":383,"volume":1737,"transactions":9,"vwap":1736},"2025-11-07",42.0019989,41.601,42,64400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":689,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-11-06",42.0099983,42.24,41.75,41.8,-0.59,179000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1698,"change":1342,"percent_change":1287,"volume":1751,"transactions":9,"vwap":1698},"2025-11-05",41.85,42.22,41.84,367200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1657,"change":314,"percent_change":826,"volume":1757,"transactions":9,"vwap":1657},"2025-11-04",41.81,42.15,41.78,238300,{"date":1759,"open":1660,"high":1760,"low":26,"close":1761,"change":241,"percent_change":818,"volume":1762,"transactions":9,"vwap":1761},"2025-11-03",42.26,42.040001,264700,{"date":1764,"open":1765,"high":1765,"low":1681,"close":1766,"change":1101,"percent_change":1706,"volume":1767,"transactions":9,"vwap":1766},"2025-10-31",42.060001,41.93,61700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":550,"percent_change":1484,"volume":1773,"transactions":9,"vwap":1772},"2025-10-30",41.99,42.27,42.09,128800,{"date":1775,"open":1696,"high":1776,"low":1777,"close":1755,"change":1778,"percent_change":1004,"volume":1779,"transactions":9,"vwap":1755},"2025-10-29",42.41,41.745,-0.24,78500,{"date":1781,"open":1782,"high":1632,"low":1650,"close":1783,"change":314,"percent_change":649,"volume":1784,"transactions":9,"vwap":1783},"2025-10-28",42.44,42.39,61200,{"date":1786,"open":1621,"high":1787,"low":1788,"close":1724,"change":142,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1724},"2025-10-27",42.62,42.51,0.76,102900,{"date":1792,"open":1650,"high":1712,"low":1760,"close":1793,"change":975,"percent_change":768,"volume":1794,"transactions":9,"vwap":1793},"2025-10-24",42.28,122700,{"date":1796,"open":1650,"high":1705,"low":1797,"close":1741,"change":1358,"percent_change":392,"volume":1798,"transactions":9,"vwap":1741},"2025-10-23",41.55,313500,{"date":1800,"open":1772,"high":1801,"low":1802,"close":1803,"change":813,"percent_change":733,"volume":1804,"transactions":9,"vwap":1803},"2025-10-22",42.16,41.9,42.099998,70500,{"date":1806,"open":1807,"high":1741,"low":1681,"close":1736,"change":919,"percent_change":1778,"volume":1808,"transactions":9,"vwap":1736},"2025-10-21",42.11,68700,{"date":1810,"open":1807,"high":1741,"low":1811,"close":1803,"change":733,"percent_change":888,"volume":1812,"transactions":9,"vwap":1803},"2025-10-20",42.07,74600,{"date":1814,"open":1742,"high":1815,"low":1816,"close":1817,"change":590,"percent_change":697,"volume":1818,"transactions":9,"vwap":1817},"2025-10-17",41.989,41.725,41.86,88600,{"date":1820,"open":1681,"high":1673,"low":1777,"close":1821,"change":1822,"percent_change":963,"volume":1823,"transactions":9,"vwap":1821},"2025-10-16",41.88,0.125,185200,{"date":1825,"open":1742,"high":1826,"low":1827,"close":1688,"change":1828,"percent_change":122,"volume":1829,"transactions":9,"vwap":1688},"2025-10-15",41.819,41.508,0.105,102100,{"date":1831,"open":1832,"high":1665,"low":1833,"close":1680,"change":1834,"percent_change":1229,"volume":1835,"transactions":9,"vwap":1680},"2025-10-14",41.28,41.21,0.255,316000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":818,"percent_change":1384,"volume":1842,"transactions":9,"vwap":1841},"2025-10-13",41.24,41.42,41.155,41.395,283600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-10",41.68,41.72,41.075001,41.135,-0.635,-1.52,129200,{"date":1853,"open":1649,"high":1649,"low":1854,"close":1855,"change":1159,"percent_change":940,"volume":1856,"transactions":9,"vwap":1855},"2025-10-09",41.707,41.77,196200,{"date":1858,"open":1807,"high":1859,"low":1860,"close":1649,"change":107,"percent_change":1358,"volume":1861,"transactions":9,"vwap":1649},"2025-10-08",42.139,41.986,123000,{"date":1863,"open":1698,"high":1801,"low":1864,"close":1865,"change":303,"percent_change":1273,"volume":1866,"transactions":9,"vwap":1865},"2025-10-07",41.926,42.02,319600,{"date":1868,"open":1869,"high":1696,"low":1870,"close":1871,"change":590,"percent_change":697,"volume":1872,"transactions":9,"vwap":1871},"2025-10-06",42.23,42.148,42.19,69300,{"date":1874,"open":1875,"high":1741,"low":1807,"close":1652,"change":1876,"percent_change":159,"volume":1877,"transactions":9,"vwap":1652},"2025-10-03",42.17,0.31,96400,{"date":1879,"open":1770,"high":1880,"low":1881,"close":1802,"change":373,"percent_change":919,"volume":1773,"transactions":9,"vwap":1802},"2025-10-02",42.0050011,41.724,{"date":1883,"open":1884,"high":1649,"low":1885,"close":1886,"change":1358,"percent_change":392,"volume":1887,"transactions":9,"vwap":1886},"2025-10-01",41.95,41.66,41.94,401800,{"date":1889,"open":1890,"high":1743,"low":1891,"close":1743,"change":122,"percent_change":1653,"volume":1892,"transactions":9,"vwap":1743},"2025-09-30",41.54,41.47,674300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1797,"change":490,"percent_change":303,"volume":1898,"transactions":9,"vwap":1797},"2025-09-29",41.59,41.61,41.52,233400,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":152,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-26",41.46,41.63,41.62,0.85,59200,{"date":1907,"open":1675,"high":1908,"low":1909,"close":1675,"change":341,"percent_change":1910,"volume":899,"transactions":9,"vwap":1675},"2025-09-25",41.306,41.15,-0.84,{"date":1912,"open":1687,"high":1913,"low":1797,"close":1903,"change":697,"percent_change":799,"volume":1767,"transactions":9,"vwap":1903},"2025-09-24",41.699,{"date":1915,"open":1916,"high":1802,"low":1917,"close":1917,"change":1070,"percent_change":1053,"volume":1918,"transactions":9,"vwap":1917},"2025-09-23",41.79,41.67,86700,{"date":1920,"open":1917,"high":1754,"low":1921,"close":1922,"change":574,"percent_change":461,"volume":1923,"transactions":9,"vwap":1922},"2025-09-22",41.595,41.76,514200,{"date":1925,"open":1926,"high":1743,"low":1927,"close":1742,"change":574,"percent_change":461,"volume":1928,"transactions":9,"vwap":1742},"2025-09-19",41.69,41.647,40500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1683,"change":574,"percent_change":461,"volume":1934,"transactions":9,"vwap":1683},"2025-09-18",41.64,41.82,41.629,217200,{"date":1936,"open":1922,"high":1681,"low":1687,"close":1665,"change":302,"percent_change":1071,"volume":1937,"transactions":9,"vwap":1665},"2025-09-17",46100,{"date":1939,"open":1940,"high":1940,"low":1665,"close":1754,"change":1071,"percent_change":351,"volume":1941,"transactions":9,"vwap":1754},"2025-09-16",41.92,91200,{"date":1943,"open":1697,"high":1803,"low":1697,"close":1736,"change":769,"percent_change":383,"volume":1944,"transactions":9,"vwap":1736},"2025-09-15",31300,{"date":1946,"open":1754,"high":1947,"low":1948,"close":1743,"change":1053,"percent_change":509,"volume":1949,"transactions":9,"vwap":1743},"2025-09-12",41.915,41.765,36900,{"date":1951,"open":1743,"high":1952,"low":1895,"close":1865,"change":231,"percent_change":102,"volume":1953,"transactions":9,"vwap":1865},"2025-09-11",42.105,90400,{"date":1955,"open":1931,"high":1956,"low":1690,"close":1690,"change":1013,"percent_change":490,"volume":954,"transactions":9,"vwap":1690},"2025-09-10",41.71,{"date":1958,"open":1959,"high":1932,"low":1959,"close":1902,"change":1960,"percent_change":1101,"volume":1961,"transactions":9,"vwap":1902},"2025-09-09",41.49,-0.065,44300,{"date":1963,"open":1902,"high":1956,"low":1964,"close":1965,"change":470,"percent_change":159,"volume":1966,"transactions":9,"vwap":1965},"2025-09-08",41.514,41.695,48100,{"date":1968,"open":1903,"high":1903,"low":1969,"close":1970,"change":480,"percent_change":422,"volume":1971,"transactions":9,"vwap":1970},"2025-09-05",41.275,41.39,69900,{"date":1973,"open":1974,"high":1970,"low":1975,"close":1976,"change":963,"percent_change":38,"volume":1977,"transactions":9,"vwap":1976},"2025-09-04",41.23,41.195,41.36,48300,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1981,"change":112,"percent_change":590,"volume":1982,"transactions":9,"vwap":1981},"2025-09-03",40.92,41.060001,55200,{"date":1984,"open":143,"high":1985,"low":1986,"close":1987,"change":679,"percent_change":983,"volume":1988,"transactions":9,"vwap":1987},"2025-09-02",41.14,40.801,41.07,82400,{"date":1990,"open":1833,"high":1991,"low":1992,"close":1675,"change":697,"percent_change":799,"volume":1993,"transactions":9,"vwap":1675},"2025-08-29",41.29,41.205,39700,{"date":1995,"open":1996,"high":1667,"low":1997,"close":1997,"change":1998,"percent_change":550,"volume":1999,"transactions":9,"vwap":1997},"2025-08-28",41.37,41.32,-0.025,60400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":799,"percent_change":1208,"volume":2006,"transactions":9,"vwap":2005},"2025-08-27",41.18,41.35,41.108,41.345,53700,{"date":2008,"open":1667,"high":1667,"low":2009,"close":2010,"change":1545,"percent_change":913,"volume":2011,"transactions":9,"vwap":2010},"2025-08-26",41.364,41.465,66700,{"date":2013,"open":1932,"high":1884,"low":1890,"close":1890,"change":2014,"percent_change":953,"volume":2015,"transactions":9,"vwap":1890},"2025-08-25",-0.55,100700,{"date":2017,"open":1756,"high":2018,"low":1756,"close":1772,"change":559,"percent_change":1372,"volume":2019,"transactions":9,"vwap":1772},"2025-08-22",42.145,28900,{"date":2021,"open":2022,"high":2023,"low":1921,"close":1680,"change":799,"percent_change":1208,"volume":2024,"transactions":9,"vwap":1680},"2025-08-21",41.684,41.7,43600,{"date":2026,"open":1680,"high":2027,"low":1680,"close":1855,"change":769,"percent_change":383,"volume":2028,"transactions":9,"vwap":1855},"2025-08-20",41.798,45100,{"date":2030,"open":1885,"high":2031,"low":2032,"close":2033,"change":1828,"percent_change":122,"volume":2034,"transactions":9,"vwap":2033},"2025-08-19",41.697,41.493,41.57,40600,{"date":2036,"open":2037,"high":1797,"low":2038,"close":2010,"change":2039,"percent_change":302,"volume":2040,"transactions":9,"vwap":2010},"2025-08-18",41.41,41.317,-0.035,31100,{"date":2042,"open":1959,"high":2043,"low":1901,"close":2044,"change":817,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-15",41.545,41.5,0.29,52000,{"date":2048,"open":2049,"high":1970,"low":2002,"close":2050,"change":480,"percent_change":422,"volume":2051,"transactions":9,"vwap":2050},"2025-08-14",41.2,41.38,60300,{"date":2053,"open":1832,"high":2003,"low":2054,"close":2003,"change":703,"percent_change":559,"volume":2055,"transactions":9,"vwap":2003},"2025-08-13",41.263,51200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":147,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-12",40.93,41.175,40.080002,41.17,0.93,100400,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":550,"percent_change":491,"volume":2070,"transactions":9,"vwap":2069},"2025-08-11",40.8,40.83,40.7,40.79,55500,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":733,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-08",40.73,40.9,40.72,40.85,0.59,252500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2083,"change":775,"percent_change":1668,"volume":2084,"transactions":9,"vwap":2083},"2025-08-07",40.71,40.44,40.61,110200,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":122,"percent_change":1229,"volume":2091,"transactions":9,"vwap":2090},"2025-08-06",40.3,40.369,40.23,40.33,59500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2060,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2060},"2025-08-05",40.09,40.12,39.94,0.075,0.19,27600,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-08-04",39.85,40.0099983,40.0050011,0.55,1.39,42200,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":221,"volume":1395,"transactions":9,"vwap":2113},"2025-08-01",39.57,39.58,39.301,39.455,-0.175,{"date":2116,"open":2117,"high":2118,"low":2111,"close":2119,"change":1778,"percent_change":721,"volume":2120,"transactions":9,"vwap":2119},"2025-07-31",39.76,39.78,39.63,71900,{"date":2122,"open":2123,"high":2060,"low":2124,"close":2125,"change":720,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-30",40.060001,39.775,39.87,-0.7,51000,{"date":2129,"open":2095,"high":2130,"low":2131,"close":2132,"change":107,"percent_change":527,"volume":2133,"transactions":9,"vwap":2132},"2025-07-29",40.18,40.058998,40.15,30800,{"date":2135,"open":2136,"high":2136,"low":2103,"close":2094,"change":402,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2094},"2025-07-28",40.28,-1.33,72700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":112,"percent_change":590,"volume":2145,"transactions":9,"vwap":2144},"2025-07-25",40.38,40.632,40.349,40.63,44500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":689,"percent_change":952,"volume":2151,"transactions":9,"vwap":2150},"2025-07-24",40.75,40.78,40.64,70100,{"date":2153,"open":2154,"high":2074,"low":2082,"close":2155,"change":292,"percent_change":2156,"volume":1546,"transactions":9,"vwap":2155},"2025-07-23",40.48,40.89,2.1,{"date":2158,"open":2125,"high":2060,"low":2159,"close":2160,"change":1121,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-07-22",39.815,40.049999,0.68,74400,{"date":2164,"open":2117,"high":2096,"low":2165,"close":2118,"change":733,"percent_change":776,"volume":2166,"transactions":9,"vwap":2118},"2025-07-21",39.71,1106100,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":551,"percent_change":1570,"volume":2173,"transactions":9,"vwap":2172},"2025-07-18",39.73,39.8,39.523,39.54,94400,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":813,"percent_change":122,"volume":2179,"transactions":9,"vwap":2178},"2025-07-17",39.486,39.7,39.67,47800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2110,"change":703,"percent_change":1413,"volume":2185,"transactions":9,"vwap":2110},"2025-07-16",39.44,39.583,39.33,42600,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":221,"percent_change":1238,"volume":2191,"transactions":9,"vwap":2190},"2025-07-15",39.77,39.37,39.39,85600,{"date":2193,"open":2194,"high":2195,"low":2196,"close":148,"change":1013,"percent_change":302,"volume":2197,"transactions":9,"vwap":148},"2025-07-14",39.74,39.84,39.62,128700,{"date":2199,"open":148,"high":2200,"low":2177,"close":2200,"change":1053,"percent_change":2014,"volume":2201,"transactions":9,"vwap":2200},"2025-07-11",39.86,298600,{"date":2203,"open":2204,"high":2205,"low":2170,"close":2060,"change":1661,"percent_change":1661,"volume":2206,"transactions":9,"vwap":2060},"2025-07-10",39.98,40.11,65100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2060,"change":2045,"percent_change":38,"volume":1300,"transactions":9,"vwap":2060},"2025-07-09",39.99,40.113,39.915,{"date":2213,"open":2111,"high":2214,"low":2215,"close":2216,"change":122,"percent_change":1384,"volume":2070,"transactions":9,"vwap":2216},"2025-07-08",39.819,39.541,39.79,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2172,"change":2222,"percent_change":792,"volume":2223,"transactions":9,"vwap":2172},"2025-07-07",39.68,39.72,39.42,-0.339,50900,{"date":2225,"open":2102,"high":2226,"low":2216,"close":2227,"change":2228,"percent_change":527,"volume":2229,"transactions":9,"vwap":2227},"2025-07-03",39.95,39.879,0.059,97500,{"date":2231,"open":2232,"high":148,"low":2110,"close":2233,"change":2234,"percent_change":535,"volume":1281,"transactions":9,"vwap":2233},"2025-07-02",39.61,39.82,0.143,{"date":2236,"open":2237,"high":2220,"low":2111,"close":2238,"change":2239,"percent_change":975,"volume":2240,"transactions":9,"vwap":2238},"2025-07-01",39.6,39.677,0.017,55900,{"date":2242,"open":2172,"high":2219,"low":2243,"close":2244,"change":697,"percent_change":551,"volume":2245,"transactions":9,"vwap":2244},"2025-06-30",39.48,39.66,72300,{"date":2247,"open":2196,"high":2248,"low":2243,"close":2165,"change":2249,"percent_change":669,"volume":2250,"transactions":9,"vwap":2165},"2025-06-27",39.88,0.385,104400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":147,"percent_change":669,"volume":2257,"transactions":9,"vwap":2256},"2025-06-26",39.22,39.375,39.15,39.325,537900,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-25",38.99,38.85,38.945,-0.795,-2,45700,{"date":2267,"open":2268,"high":2118,"low":2269,"close":2194,"change":775,"percent_change":1191,"volume":2270,"transactions":9,"vwap":2194},"2025-06-24",39.64,39.585,88900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2274,"change":122,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-23",39,39.46,38.98,0.64,82500,{"date":2279,"open":2155,"high":2155,"low":2280,"close":2281,"change":1778,"percent_change":952,"volume":2282,"transactions":9,"vwap":2281},"2025-06-20",39.143,39.21,27200,{"date":2284,"open":2172,"high":2285,"low":2286,"close":2287,"change":2098,"percent_change":383,"volume":920,"transactions":9,"vwap":2287},"2025-06-18",39.625,39.385,39.45,{"date":2289,"open":2178,"high":2219,"low":2290,"close":2290,"change":1407,"percent_change":2137,"volume":2291,"transactions":9,"vwap":2290},"2025-06-17",39.26,73300,{"date":2293,"open":2096,"high":2294,"low":2295,"close":2216,"change":813,"percent_change":122,"volume":2296,"transactions":9,"vwap":2216},"2025-06-16",40.040001,39.756,70800,{"date":2298,"open":2299,"high":2300,"low":2111,"close":2299,"change":2301,"percent_change":2302,"volume":2145,"transactions":9,"vwap":2299},"2025-06-13",39.69,39.805,-0.36,-0.9,{"date":2304,"open":2209,"high":2060,"low":2305,"close":2160,"change":703,"percent_change":668,"volume":2306,"transactions":9,"vwap":2160},"2025-06-12",39.961,50200,{"date":2308,"open":2309,"high":2309,"low":2299,"close":2125,"change":422,"percent_change":703,"volume":2245,"transactions":9,"vwap":2125},"2025-06-11",40.02,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2170,"change":461,"percent_change":240,"volume":2314,"transactions":9,"vwap":2170},"2025-06-10",39.91,39.742,54400,{"date":2316,"open":2117,"high":2248,"low":2317,"close":2118,"change":1661,"percent_change":1661,"volume":2318,"transactions":9,"vwap":2118},"2025-06-09",39.743,50100,{"date":2320,"open":2117,"high":148,"low":2165,"close":2118,"change":817,"percent_change":963,"volume":1988,"transactions":9,"vwap":2118},"2025-06-06",{"date":2322,"open":2170,"high":2170,"low":2110,"close":2244,"change":574,"percent_change":480,"volume":2323,"transactions":9,"vwap":2244},"2025-06-05",108900,{"date":2325,"open":2326,"high":2194,"low":2327,"close":2328,"change":768,"percent_change":867,"volume":2120,"transactions":9,"vwap":2328},"2025-06-04",39.59,39.56,39.65,{"date":2330,"open":2331,"high":2110,"low":2332,"close":2327,"change":679,"percent_change":826,"volume":2333,"transactions":9,"vwap":2327},"2025-06-03",39.47,39.41,63000,{"date":2335,"open":2336,"high":2118,"low":2332,"close":2117,"change":261,"percent_change":271,"volume":2337,"transactions":9,"vwap":2117},"2025-06-02",39.53,207000,{"date":2339,"open":2340,"high":2243,"low":2341,"close":2221,"change":813,"percent_change":122,"volume":2342,"transactions":9,"vwap":2221},"2025-05-30",39.419,39.2,56200,{"date":2344,"open":2184,"high":2332,"low":2345,"close":2346,"change":422,"percent_change":703,"volume":2347,"transactions":9,"vwap":2346},"2025-05-29",39.16,39.32,369200,{"date":2349,"open":2350,"high":2346,"low":2351,"close":2352,"change":1208,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-28",39.3,39.18,39.25,-0.73,69400,{"date":2356,"open":2196,"high":2357,"low":2358,"close":2172,"change":147,"percent_change":1471,"volume":2359,"transactions":9,"vwap":2172},"2025-05-27",39.624,39.5,166500,{"date":2361,"open":2261,"high":2362,"low":2261,"close":2345,"change":813,"percent_change":818,"volume":2363,"transactions":9,"vwap":2345},"2025-05-23",39.238,97700,{"date":2365,"open":2366,"high":2367,"low":2275,"close":2368,"change":913,"percent_change":2369,"volume":1719,"transactions":9,"vwap":2368},"2025-05-22",39.080002,39.248,39.060001,-0.46,{"date":2371,"open":2358,"high":2172,"low":2372,"close":2373,"change":679,"percent_change":280,"volume":2374,"transactions":9,"vwap":2373},"2025-05-21",39.174,39.24,143500,{"date":2376,"open":2184,"high":2287,"low":2377,"close":2182,"change":867,"percent_change":2077,"volume":2378,"transactions":9,"vwap":2182},"2025-05-20",39.29,299100,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2281,"change":963,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2281},"2025-05-19",38.97,40.51,38.93,0.77,103600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":527,"percent_change":291,"volume":2392,"transactions":9,"vwap":2391},"2025-05-16",38.81,38.96,38.73,38.91,41700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":559,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-05-15",38.58,38.77,38.55,38.76,1.15,99000,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":303,"percent_change":221,"volume":2406,"transactions":9,"vwap":2405},"2025-05-14",38.6,38.31,38.32,109300,{"date":2408,"open":2409,"high":2395,"low":2410,"close":2411,"change":550,"percent_change":1101,"volume":2412,"transactions":9,"vwap":2411},"2025-05-13",38.44,38.375,38.49,74000,{"date":2414,"open":2415,"high":2397,"low":2416,"close":2397,"change":2098,"percent_change":1455,"volume":1090,"transactions":9,"vwap":2397},"2025-05-12",38.41,38.319,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":813,"percent_change":818,"volume":2423,"transactions":9,"vwap":2422},"2025-05-09",38.4,38.47,38.295,38.36,83500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":490,"percent_change":913,"volume":2430,"transactions":9,"vwap":2429},"2025-05-08",38.45,38.46,38.11,38.26,1405000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":919,"percent_change":1347,"volume":2437,"transactions":9,"vwap":2436},"2025-05-07",38.37,38.405,38.233,38.33,87500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":107,"percent_change":260,"volume":2444,"transactions":9,"vwap":2443},"2025-05-06",38.51,38.75,38.364,38.43,42400,{"date":2446,"open":2420,"high":2447,"low":2433,"close":2433,"change":422,"percent_change":703,"volume":2448,"transactions":9,"vwap":2433},"2025-05-05",38.53,34000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2105,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-02",38.29,38.429,38.205,38.3,1.46,29200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":491,"percent_change":1273,"volume":2462,"transactions":9,"vwap":2461},"2025-05-01",37.88,37.96,37.75,47600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2465,"change":1070,"percent_change":1778,"volume":2468,"transactions":9,"vwap":2465},"2025-04-30",37.9,38.0089989,37.595,85100,{"date":2470,"open":2471,"high":2472,"low":2465,"close":2473,"change":527,"percent_change":127,"volume":2474,"transactions":9,"vwap":2473},"2025-04-29",37.92,38.040001,37.99,131100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":963,"percent_change":633,"volume":2481,"transactions":9,"vwap":2480},"2025-04-28",37.67,37.89,37.638,37.84,58500,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2486,"change":975,"percent_change":241,"volume":2487,"transactions":9,"vwap":2486},"2025-04-25",37.39,37.615,37.54,78900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":392,"percent_change":1314,"volume":2494,"transactions":9,"vwap":2493},"2025-04-24",37.4,37.8,37.201,37.5,91600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":241,"percent_change":963,"volume":2501,"transactions":9,"vwap":2500},"2025-04-23",37.43,37.45,37.084999,37.17,68600,{"date":180,"open":176,"high":2503,"low":176,"close":2504,"change":127,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},37.198,37.060001,1.09,139100]