[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEM":3,"homepage-market-summary":30,"stock-historical-DEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DEM","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 Emerging Markets High Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5215,3.06,"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},55.42,55.29,55.4699,55.07,54.9,0.52,0.95,137149.134074,57.41,44.23,242126.3554748008,84.9,4837,{"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},41,224596,81977515.224175,34.55,"2025-04-22",[182,185,195,206,217,228,237,248,259,268,278,288,298,307,316,326,336,345,354,365,374,383,392,403,412,423,431,440,451,461,468,476,486,496,505,515,522,533,543,548,555,564,573,582,592,600,611,622,632,641,648,656,665,676,686,696,704,714,724,733,742,747,754,763,770,775,783,790,796,804,810,816,822,828,833,839,847,853,857,865,872,880,887,893,899,907,914,920,925,932,936,942,946,951,955,963,969,978,983,988,995,1000,1005,1012,1017,1023,1029,1032,1041,1048,1054,1061,1069,1075,1081,1088,1096,1104,1109,1115,1118,1124,1131,1139,1148,1155,1162,1169,1174,1181,1189,1195,1203,1210,1216,1223,1229,1236,1244,1251,1258,1264,1269,1276,1282,1291,1295,1303,1309,1315,1322,1329,1335,1341,1348,1354,1360,1366,1371,1379,1385,1390,1396,1402,1408,1416,1422,1429,1435,1440,1446,1453,1460,1466,1470,1476,1483,1488,1494,1502,1507,1512,1517,1522,1528,1534,1540,1547,1553,1561,1568,1574,1581,1588,1595,1601,1606,1610,1613,1621,1629,1633,1639,1643,1650,1654,1661,1665,1672,1675,1679,1685,1691,1697,1703,1711,1717,1724,1731,1738,1745,1750,1756,1760,1763,1766,1771,1777,1781,1786,1790,1795,1801,1806,1810,1815,1820,1824,1830,1836,1839,1844,1850,1856,1862,1870,1877,1881,1886,1891,1896,1900,1906,1910,1914,1918,1922,1930,1933,1937,1941,1944,1949,1954,1960,1964,1970,1975,1977,1982,1986,1991,1996,2000,2004,2007,2011,2014,2017,2021,2027,2030,2033,2036,2040,2043,2047,2049,2052,2055,2058,2061,2064,2069,2072,2078,2083,2088,2092,2096,2100,2104,2107,2110,2113,2116,2118,2123,2127,2130,2133,2137,2140,2144,2147,2150,2153,2157,2163,2168,2175,2183,2187,2193,2198,2205,2208,2213,2218,2223,2226,2231,2235,2241,2247,2254,2261,2268,2273,2278,2283,2288,2293,2300,2305,2311,2314,2318,2322,2326,2332,2339,2347,2353,2359,2365,2371,2376,2383,2389,2396,2401,2407,2414,2421],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1500,55.2522,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",54.98,55.12,54.645,-0.41,-0.74,341839.234772,1956,54.8307,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",55.57,55.62,55.22,55.31,-0.19,-0.34,137295.397983,1462,55.3824,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",55.44,55.59,55.23,55.5,-0.24,-0.43,296226.148947,2227,55.4441,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",55.76,55.96,55.49,55.74,-0.22,-0.39,489058.249069,3369,55.7425,{"date":229,"open":230,"high":231,"low":232,"close":220,"change":202,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",55.8,56.15,55.7126,-0.6,115530.13487,1647,55.9238,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",56.58,56.685,56.19,56.3,-0.07,-0.12,122879.915103,1624,56.4319,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",56.67,56.76,56.26,56.37,-0.85,-1.49,272551.56748,2629,56.4669,{"date":260,"open":261,"high":25,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",57.06,57.22,0.03,0.05,149353.383002,1196,57.2019,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":66,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",56.99,57.38,56.84,57.19,1.6,107701.714939,1415,57.1458,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":244,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",56.14,56.31,55.97,56.29,-0.21,135622.125704,1301,56.1375,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":38,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",56.36,56.455,56.17,56.41,1.31,208603.02281,1766,56.3578,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":244,"percent_change":223,"volume":304,"transactions":305,"vwap":306},"2026-09-16",56.04,56.25,55.46,55.68,243412.255713,1851,55.9021,{"date":308,"open":309,"high":309,"low":310,"close":230,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",55.91,55.6301,-0.38,-0.68,184905.02421,1712,55.8007,{"date":317,"open":318,"high":319,"low":309,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",55.98,56.42,56.18,-0.57,-1,187909.653735,1440,56.2103,{"date":327,"open":272,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",56.8498,56.5801,56.75,0.34,0.6,187445.87401,1331,56.7454,{"date":337,"open":338,"high":339,"low":340,"close":293,"change":190,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",56.39,56.6399,56.32,-0.72,160667.563346,1646,56.472,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":244,"percent_change":284,"volume":351,"transactions":352,"vwap":353},"2026-09-09",56.93,57.005,56.73,56.82,192052.299152,1635,56.8635,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",56.91,57.09,56.8,56.94,-0.16,-0.28,139061.222698,1458,56.9244,{"date":366,"open":358,"high":367,"low":368,"close":369,"change":52,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",57.17,56.7654,57.1,0.87,248351.133961,2485,56.9823,{"date":375,"open":293,"high":250,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",56.2816,56.61,0.36,0.64,107597.248871,1445,56.5257,{"date":384,"open":385,"high":386,"low":387,"close":301,"change":388,"percent_change":331,"volume":389,"transactions":390,"vwap":391},"2026-09-02",56.02,56.305,55.92,0.19,178080.767406,1783,56.1611,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",56,56.45,55.995,56.06,0.42,0.75,296532.762248,2716,56.2105,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":142,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",55.87,55.51,55.64,0.58,359346.530058,2532,55.6536,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",55.72,55.7709,55.2054,55.32,-0.06,-0.11,90858.157663,1352,55.3998,{"date":424,"open":17,"high":425,"low":426,"close":427,"change":244,"percent_change":223,"volume":428,"transactions":429,"vwap":430},"2026-08-27",55.505,55.26,55.38,170978.317128,2007,55.3802,{"date":432,"open":433,"high":434,"low":208,"close":211,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",55.56,55.69,-0.03,-0.05,459515.702801,3225,55.5039,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",55.25,55.55,55.2101,55.53,0.45,0.82,100236.126559,1197,55.4091,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",55.09,55.129,54.965,55.08,0,135832.847353,1356,55.0519,{"date":462,"open":20,"high":463,"low":464,"close":456,"change":22,"percent_change":23,"volume":465,"transactions":466,"vwap":467},"2026-08-21",55.205,54.9803,173298.068014,1706,55.0924,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":284,"percent_change":311,"volume":473,"transactions":474,"vwap":475},"2026-08-20",54.42,54.71,54.56,156379.365577,1751,54.5383,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",54.95,54.59,54.77,0.8,1.48,421403.696475,2824,54.7508,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":191,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",54.21,54.37,53.95,53.97,-1.35,125394.954271,1410,54.0795,{"date":497,"open":480,"high":498,"low":499,"close":471,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",54.92,54.65856,0.1,0.18,93786.141306,1264,54.8081,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":360,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",54.66,54.75,54.47,54.61,-0.29,104323.915764,1228,54.5846,{"date":516,"open":471,"high":517,"low":518,"close":480,"change":500,"percent_change":501,"volume":519,"transactions":520,"vwap":521},"2026-08-13",54.9299,54.7,127947.785662,1589,54.7919,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",54.81,54.8489,54.6,54.67,0.26,0.48,127557.49039,1662,54.7131,{"date":534,"open":508,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",54.8325,54.3403,54.41,-0.25,-0.46,796232.078793,4683,54.5445,{"date":544,"open":508,"high":480,"low":526,"close":507,"change":435,"percent_change":436,"volume":545,"transactions":546,"vwap":547},"2026-08-10",117380.270724,1542,54.6816,{"date":549,"open":471,"high":480,"low":550,"close":551,"change":388,"percent_change":152,"volume":552,"transactions":553,"vwap":554},"2026-08-07",54.4215,54.69,142130.49123,2492,54.6304,{"date":556,"open":470,"high":471,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",54.32,54.5,0.13,0.24,126714.775107,1188,54.5215,{"date":565,"open":566,"high":567,"low":557,"close":489,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",54.63,54.73,-0.26,-0.48,2319656.521029,4218,54.5586,{"date":574,"open":575,"high":480,"low":576,"close":566,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",54.19,54.15,0.65,1.2,446205.905169,2234,54.5684,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":22,"volume":589,"transactions":590,"vwap":591},"2026-08-03",53.72,54.11,53.6188,53.98,0.28,108853.258572,1516,53.8915,{"date":593,"open":594,"high":491,"low":595,"close":596,"change":500,"percent_change":388,"volume":597,"transactions":598,"vwap":599},"2026-07-31",53.81,53.31,53.7,241612.00056,2257,53.6013,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",53.04,53.66,53.0328,53.6,1.29,2.47,117423.19503,1339,53.4479,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",52.53,53,52.12,52.31,-0.51,-0.97,167037.113859,1633,52.4213,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",52.62,53.12,52.82,-0.5,-0.94,216091.85534,1429,52.9109,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":418,"percent_change":419,"volume":638,"transactions":639,"vwap":640},"2026-07-27",53.46,53.53,53.02,53.32,148544.3801,1538,53.2331,{"date":642,"open":634,"high":643,"low":595,"close":644,"change":419,"percent_change":284,"volume":645,"transactions":646,"vwap":647},"2026-07-24",53.6995,53.38,112764.15982,1439,53.4847,{"date":649,"open":650,"high":596,"low":651,"close":108,"change":511,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",53.5,53.215,-0.54,160399.059956,1957,53.4324,{"date":657,"open":650,"high":658,"low":650,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",53.93,53.78,0.33,0.62,103788.199866,1220,53.8294,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-21",53.4,53.4799,53.18,53.45,0.81,1.54,153157.759558,1502,53.3973,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":223,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",52.81,53.055,52.5,52.64,-0.42,252939.437463,3575,52.7391,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":233,"volume":693,"transactions":694,"vwap":695},"2026-07-17",52.36,52.9,52.3,52.86,-0.32,161604.547043,1667,52.6938,{"date":697,"open":698,"high":667,"low":602,"close":669,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-16",53.21,-0.63,-1.17,210624.250202,2365,53.2087,{"date":705,"open":706,"high":707,"low":708,"close":594,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",53.82,53.91,53.375,-0.02,-0.04,255965.840952,2063,53.6795,{"date":715,"open":716,"high":717,"low":603,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-14",53.74,53.94,53.83,0.3,0.56,108556.940944,1359,53.7954,{"date":725,"open":490,"high":726,"low":727,"close":635,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",53.9886,53.405,-0.99,-1.82,169448.249734,1386,53.622,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-10",54.16,54.58,54.080002,54.52,0.59,1.09,275500,{"date":743,"open":718,"high":744,"low":718,"close":658,"change":264,"percent_change":745,"volume":746,"transactions":9,"vwap":658},"2026-07-09",54.099998,0.09,108000,{"date":748,"open":749,"high":490,"low":595,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-08",53.47,53.88,0.51,0.96,186400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",53.65,53.86,53.22,53.37,-0.96,-1.77,137000,{"date":764,"open":765,"high":766,"low":491,"close":767,"change":23,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",54.02,54.43,54.33,1.78,260100,{"date":771,"open":706,"high":772,"low":773,"close":644,"change":560,"percent_change":446,"volume":774,"transactions":9,"vwap":644},"2026-07-02",54.09,53.049999,174600,{"date":776,"open":777,"high":778,"low":779,"close":777,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":777},"2026-07-01",53.14,53.42,53.09,-0.65,-1.21,418200,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":122,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-30",53.44,53.84,53.79,0.47,137700,{"date":791,"open":667,"high":792,"low":636,"close":793,"change":52,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",53.69,53.54,0.92,255800,{"date":797,"open":798,"high":799,"low":800,"close":773,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":773},"2026-06-26",52.8,53.36,52.75,-0.67,-1.25,423500,{"date":805,"open":750,"high":750,"low":806,"close":584,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":584},"2026-06-25",53.3,-0.59,-1.09,297200,{"date":811,"open":812,"high":526,"low":813,"close":814,"change":233,"percent_change":808,"volume":815,"transactions":9,"vwap":814},"2026-06-24",54.3,54.049999,54.31,334300,{"date":817,"open":818,"high":199,"low":818,"close":819,"change":72,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",54.68,54.91,-1.93,223400,{"date":823,"open":824,"high":241,"low":825,"close":824,"change":719,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",55.99,55.89,0.54,202600,{"date":829,"open":209,"high":830,"low":211,"close":434,"change":831,"percent_change":481,"volume":832,"transactions":9,"vwap":434},"2026-06-18",55.78,0.44,124100,{"date":834,"open":835,"high":231,"low":836,"close":442,"change":682,"percent_change":837,"volume":838,"transactions":9,"vwap":442},"2026-06-17",56.029999,55.15,-0.75,265000,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",55.93,56.080002,55.67,-0.58,-1.03,216200,{"date":848,"open":849,"high":850,"low":231,"close":301,"change":826,"percent_change":851,"volume":852,"transactions":9,"vwap":301},"2026-06-15",56.51,56.53,0.97,234400,{"date":854,"open":433,"high":309,"low":417,"close":855,"change":831,"percent_change":481,"volume":856,"transactions":9,"vwap":855},"2026-06-12",55.71,135700,{"date":858,"open":859,"high":860,"low":575,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",54.24,55.48,55.27,1.38,2.56,137800,{"date":866,"open":867,"high":868,"low":706,"close":869,"change":190,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-10",54.2,54.62,53.89,-0.76,128000,{"date":873,"open":874,"high":875,"low":876,"close":812,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":812},"2026-06-09",55.11,55.19,53.75,0.27,0.5,241500,{"date":881,"open":882,"high":489,"low":883,"close":884,"change":885,"percent_change":826,"volume":886,"transactions":9,"vwap":884},"2026-06-08",54.25,53.99,54.029999,0.29,269000,{"date":888,"open":518,"high":518,"low":889,"close":716,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":716},"2026-06-05",53.58,-1.88,-3.38,224400,{"date":894,"open":211,"high":434,"low":895,"close":198,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":198},"2026-06-04",55.33,-0.15,-0.27,114100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":801,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-03",55.85,55.94,55.61,55.77,-1.19,138700,{"date":908,"open":909,"high":850,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",56.099998,56.44,0.55,0.98,203100,{"date":915,"open":843,"high":916,"low":917,"close":825,"change":38,"percent_change":918,"volume":919,"transactions":9,"vwap":825},"2026-06-01",56.09,55.47,1.32,199100,{"date":921,"open":417,"high":922,"low":20,"close":923,"change":284,"percent_change":311,"volume":924,"transactions":9,"vwap":923},"2026-05-29",55.34,55.16,183200,{"date":926,"open":927,"high":928,"low":819,"close":929,"change":436,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-28",55.02,55.52,55.37,-0.09,250500,{"date":933,"open":198,"high":434,"low":442,"close":17,"change":107,"percent_change":934,"volume":935,"transactions":9,"vwap":17},"2026-05-27",0.11,170400,{"date":937,"open":188,"high":938,"low":188,"close":939,"change":294,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-26",55.41,55.36,2.42,282700,{"date":943,"open":576,"high":767,"low":944,"close":813,"change":152,"percent_change":577,"volume":945,"transactions":9,"vwap":813},"2026-05-22",53.96,160700,{"date":947,"open":644,"high":737,"low":759,"close":596,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":596},"2026-05-21",0.2,0.37,334600,{"date":952,"open":614,"high":605,"low":953,"close":650,"change":132,"percent_change":482,"volume":954,"transactions":9,"vwap":650},"2026-05-20",52.93,327100,{"date":956,"open":957,"high":636,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-19",52.45,52.43,52.72,-0.62,-1.16,198900,{"date":964,"open":759,"high":785,"low":965,"close":966,"change":446,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-18",53.0099983,53.34,0.85,201500,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",52.99,53.11,52.67,52.89,-1.06,-1.96,86500,{"date":979,"open":750,"high":772,"low":980,"close":490,"change":745,"percent_change":981,"volume":982,"transactions":9,"vwap":490},"2026-05-14",53.8,0.17,160800,{"date":984,"open":584,"high":985,"low":792,"close":757,"change":986,"percent_change":201,"volume":987,"transactions":9,"vwap":757},"2026-05-13",54.07,-0.1,162500,{"date":989,"open":990,"high":772,"low":991,"close":944,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":944},"2026-05-12",54.060001,53.55,-0.77,-1.41,151300,{"date":996,"open":526,"high":997,"low":479,"close":567,"change":981,"percent_change":998,"volume":999,"transactions":9,"vwap":567},"2026-05-11",54.84,0.31,209300,{"date":1001,"open":767,"high":472,"low":812,"close":472,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":472},"2026-05-08",0.88,1.64,195800,{"date":1006,"open":557,"high":557,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-07",53.67,53.68,-0.64,-1.18,279900,{"date":1013,"open":867,"high":489,"low":491,"close":557,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":557},"2026-05-06",0.89,1.67,151600,{"date":1018,"open":698,"high":605,"low":1019,"close":1020,"change":117,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",53.17,53.43,2.16,146500,{"date":1024,"open":1025,"high":800,"low":1026,"close":690,"change":692,"percent_change":1027,"volume":1028,"transactions":9,"vwap":690},"2026-05-04",52.48,52.17,-0.61,157900,{"date":1030,"open":1031,"high":971,"low":680,"close":624,"change":948,"percent_change":147,"volume":1028,"transactions":9,"vwap":624},"2026-05-01",52.59,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",52.11,52.63,51.92,52.42,0.69,1.33,149800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":360,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-29",52.049999,51.67,51.73,-0.31,113500,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":388,"percent_change":949,"volume":1053,"transactions":9,"vwap":1052},"2026-04-28",51.7,51.97,51.89,108800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1050,"change":569,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1050},"2026-04-27",51.94,52,51.55,-0.92,287000,{"date":1062,"open":1051,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-24",52.28,51.95,52.18,0.43,0.83,138300,{"date":1070,"open":1064,"high":1026,"low":1071,"close":1072,"change":992,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",51.41,51.75,-1.47,135300,{"date":1076,"open":613,"high":1077,"low":1037,"close":1078,"change":831,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-22",52.65,52.52,0.84,115200,{"date":1082,"open":1078,"high":1083,"low":1084,"close":1085,"change":511,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-21",52.68,51.99,52.080002,-0.55,111200,{"date":1089,"open":1090,"high":680,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-20",52.27,52.2,52.37,-0.23,-0.44,133200,{"date":1097,"open":1098,"high":689,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-17",52.66,52.51,52.6,0.71,1.37,247900,{"date":1105,"open":1057,"high":1085,"low":1106,"close":1052,"change":243,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1052},"2026-04-16",51.71,-0.13,152900,{"date":1110,"open":1111,"high":1051,"low":1112,"close":1113,"change":112,"percent_change":709,"volume":1114,"transactions":9,"vwap":1113},"2026-04-15",51.76,51.62,51.96,125700,{"date":1116,"open":1072,"high":1057,"low":1045,"close":1051,"change":142,"percent_change":661,"volume":1117,"transactions":9,"vwap":1051},"2026-04-14",142200,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":788,"percent_change":794,"volume":1123,"transactions":9,"vwap":1122},"2026-04-13",51.060001,51.68,51.65,247700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":263,"percent_change":107,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",51.25,51.4,51.080002,51.18,127900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":846,"transactions":9,"vwap":1136},"2026-04-09",50.77,51.27,50.71,51.15,0.08,0.16,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",51.11,51.14,50.65,51.07,1.58,3.19,195700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":244,"percent_change":212,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",49.53,49.59,49.080002,49.49,205000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1138,"percent_change":142,"volume":1161,"transactions":9,"vwap":1160},"2026-04-06",49.48,49.81,49.36,49.61,196500,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":435,"percent_change":418,"volume":1168,"transactions":9,"vwap":1167},"2026-04-02",48.96,49.68,48.87,49.45,246500,{"date":1170,"open":1157,"high":1171,"low":1172,"close":1157,"change":284,"percent_change":682,"volume":1173,"transactions":9,"vwap":1157},"2026-04-01",49.84,49.43,339400,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":918,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",48.64,49.76,49.69,2.73,157300,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":122,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",48.66,48.69,48.19,48.37,0.12,302000,{"date":1190,"open":1191,"high":1184,"low":1192,"close":1193,"change":1107,"percent_change":897,"volume":1194,"transactions":9,"vwap":1193},"2026-03-27",48.35,48.2,48.25,327700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":905,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-26",48.68,49.029999,48.36,48.38,-2.4,263900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":671,"percent_change":1209,"volume":924,"transactions":9,"vwap":1208},"2026-03-25",49.42,49.78,49.26,49.57,1.66,{"date":1211,"open":1212,"high":1213,"low":1200,"close":1214,"change":311,"percent_change":992,"volume":1215,"transactions":9,"vwap":1214},"2026-03-24",48.41,48.99,48.76,233900,{"date":1217,"open":1218,"high":1219,"low":1197,"close":1220,"change":23,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-23",48.77,49.44,49.14,1.97,253600,{"date":1224,"open":1213,"high":1213,"low":1225,"close":1185,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1185},"2026-03-20",48.060001,-1.33,-2.69,647900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":446,"percent_change":794,"volume":1235,"transactions":9,"vwap":1234},"2026-03-19",48.67,49.65,48.57,49.52,117900,{"date":1237,"open":1153,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",49.66,49.060001,49.07,-0.88,-1.76,187100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":998,"percent_change":661,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",49.91,50.18,49.71,49.95,219700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":752,"percent_change":1221,"volume":1257,"transactions":9,"vwap":1256},"2026-03-16",49.4,49.79,49.32,49.64,236900,{"date":1259,"open":1260,"high":1261,"low":1176,"close":1197,"change":1262,"percent_change":801,"volume":1263,"transactions":9,"vwap":1197},"2026-03-13",49.24,49.54,-0.33,739800,{"date":1265,"open":1238,"high":1266,"low":1267,"close":1267,"change":191,"percent_change":255,"volume":1268,"transactions":9,"vwap":1267},"2026-03-12",49.7,49.0099983,302200,{"date":1270,"open":1238,"high":1271,"low":1261,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-11",49.97,49.75,0.23,0.46,194700,{"date":1277,"open":1278,"high":1247,"low":1279,"close":1234,"change":1280,"percent_change":233,"volume":1281,"transactions":9,"vwap":1234},"2026-03-10",49.55,49.34,-0.3,340900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-09",48.83,49.9,48.54,49.82,0.76,1.55,313900,{"date":1292,"open":1218,"high":1207,"low":1293,"close":1239,"change":692,"percent_change":780,"volume":1294,"transactions":9,"vwap":1239},"2026-03-06",48.65,237400,{"date":1296,"open":1208,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-05",49.87,48.97,49.38,-0.79,-1.57,449100,{"date":1304,"open":1254,"high":1305,"low":1261,"close":1306,"change":152,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-04",50.23,50.17,0.7,315300,{"date":1310,"open":1278,"high":1311,"low":1166,"close":1287,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1287},"2026-03-03",50.099998,-1.48,-2.88,650900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1094,"percent_change":254,"volume":1321,"transactions":9,"vwap":1320},"2026-03-02",50.89,51.46,50.84,51.3,244600,{"date":1323,"open":1324,"high":1052,"low":1325,"close":1326,"change":1327,"percent_change":224,"volume":1328,"transactions":9,"vwap":1326},"2026-02-27",51.64,51.59,51.74,-0.2,366600,{"date":1330,"open":1331,"high":1332,"low":1324,"close":1056,"change":311,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1056},"2026-02-26",52.099998,52.14,-0.73,314200,{"date":1336,"open":1337,"high":1338,"low":1084,"close":1339,"change":831,"percent_change":967,"volume":1340,"transactions":9,"vwap":1339},"2026-02-25",52.19,52.34,52.32,236100,{"date":1342,"open":1044,"high":1343,"low":1344,"close":1345,"change":152,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-02-24",52.0099983,51.61,51.88,0.68,492300,{"date":1349,"open":1350,"high":1351,"low":1127,"close":1352,"change":224,"percent_change":837,"volume":1353,"transactions":9,"vwap":1352},"2026-02-23",51.66,51.91,51.53,246300,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1036,"change":379,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1036},"2026-02-20",51.13,51.93,1.25,244100,{"date":1361,"open":1362,"high":1320,"low":1363,"close":1364,"change":709,"percent_change":710,"volume":1365,"transactions":9,"vwap":1364},"2026-02-19",51.099998,50.93,51.28,308000,{"date":1367,"open":1368,"high":1369,"low":1356,"close":1320,"change":501,"percent_change":152,"volume":1370,"transactions":9,"vwap":1320},"2026-02-18",51.31,51.58,311400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":243,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-17",51,51.24,50.6,51.12,-0.14,379200,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":745,"percent_change":501,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",50.88,51.19,50.7,284700,{"date":1386,"open":1344,"high":1121,"low":1387,"close":1362,"change":190,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1362},"2026-02-12",51.0099983,-0.8,338300,{"date":1391,"open":1392,"high":1393,"low":1141,"close":1394,"change":22,"percent_change":89,"volume":1395,"transactions":9,"vwap":1394},"2026-02-11",51.23,51.52,51.51,346400,{"date":1397,"open":1398,"high":1142,"low":1399,"close":1400,"change":264,"percent_change":500,"volume":1401,"transactions":9,"vwap":1400},"2026-02-10",51.049999,50.97,50.99,419100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1405,"change":529,"percent_change":23,"volume":1407,"transactions":9,"vwap":1405},"2026-02-09",50.57,50.94,50.52,319200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1079,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-06",50.07,50.53,50.049999,50.46,1.69,496100,{"date":1417,"open":1206,"high":1418,"low":1419,"close":1420,"change":897,"percent_change":652,"volume":1421,"transactions":9,"vwap":1420},"2026-02-05",49.96,49.47,49.62,390500,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":709,"percent_change":710,"volume":1428,"transactions":9,"vwap":1427},"2026-02-04",50.36,50.39,49.72,49.89,1352400,{"date":1430,"open":1431,"high":1432,"low":1238,"close":1246,"change":1433,"percent_change":398,"volume":1434,"transactions":9,"vwap":1246},"2026-02-03",49.92,50.080002,0.21,325800,{"date":1436,"open":1159,"high":1437,"low":1159,"close":1266,"change":934,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1266},"2026-02-02",49.73,0.22,358700,{"date":1441,"open":1418,"high":1442,"low":1443,"close":1151,"change":870,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1151},"2026-01-30",50.029999,49.39,-1.51,382300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":243,"percent_change":1377,"volume":1452,"transactions":9,"vwap":1451},"2026-01-29",50.61,50.67,49.85,50.35,405100,{"date":1454,"open":1455,"high":1456,"low":1311,"close":1457,"change":710,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-28",50.4,50.49,50.42,-0.08,327200,{"date":1461,"open":1462,"high":1413,"low":1463,"close":1413,"change":132,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1413},"2026-01-27",50.09,49.98,1.57,257900,{"date":1467,"open":1167,"high":1468,"low":1172,"close":1165,"change":398,"percent_change":967,"volume":1469,"transactions":9,"vwap":1165},"2026-01-26",49.74,213700,{"date":1471,"open":1472,"high":1207,"low":1473,"close":1207,"change":660,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1207},"2026-01-23",48.88,48.79,0.67,498400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":949,"percent_change":1288,"volume":1482,"transactions":9,"vwap":1481},"2026-01-22",48.89,49.099998,48.84,48.93,401300,{"date":1484,"open":1199,"high":1197,"low":1199,"close":1485,"change":1486,"percent_change":967,"volume":1487,"transactions":9,"vwap":1485},"2026-01-21",48.56,0.41,782200,{"date":1489,"open":1490,"high":1186,"low":1491,"close":1492,"change":500,"percent_change":1433,"volume":1493,"transactions":9,"vwap":1492},"2026-01-20",48.12,48.07,48.15,493500,{"date":1495,"open":1496,"high":1225,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-16",48.040001,47.88,48.049999,-0.18,-0.37,295700,{"date":1503,"open":1504,"high":1199,"low":1225,"close":1505,"change":501,"percent_change":949,"volume":1506,"transactions":9,"vwap":1505},"2026-01-15",48.14,48.23,261600,{"date":1508,"open":1509,"high":1498,"low":1510,"close":1498,"change":949,"percent_change":132,"volume":1511,"transactions":9,"vwap":1498},"2026-01-14",47.87,47.82,260200,{"date":1513,"open":1497,"high":1497,"low":1514,"close":1515,"change":1327,"percent_change":682,"volume":1516,"transactions":9,"vwap":1515},"2026-01-13",47.65,47.68,199700,{"date":1518,"open":1519,"high":1497,"low":1520,"close":1497,"change":147,"percent_change":481,"volume":1521,"transactions":9,"vwap":1497},"2026-01-12",47.57,47.56,230700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1525,"change":588,"percent_change":739,"volume":1527,"transactions":9,"vwap":1525},"2026-01-09",47.38,47.5,47.32,160600,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1499,"percent_change":311,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",47.07,47.27,47.22,175900,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":244,"percent_change":538,"volume":1539,"transactions":9,"vwap":1538},"2026-01-07",47.51,47.35,47.4,300700,{"date":1541,"open":1542,"high":1543,"low":1525,"close":1544,"change":122,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-06",47.53,47.69,47.52,0.53,306300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1531,"change":112,"percent_change":709,"volume":1552,"transactions":9,"vwap":1531},"2026-01-05",47.11,47.31,47.049999,442900,{"date":1554,"open":1555,"high":1537,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-02",47.21,47.17,47.28,0.57,1.22,255500,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1565,"change":538,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-12-31",46.77,46.61,46.71,-0.53,141000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":877,"percent_change":408,"volume":1004,"transactions":9,"vwap":1573},"2025-12-30",46.91,46.97,46.85,46.96,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":896,"percent_change":692,"volume":1580,"transactions":9,"vwap":1579},"2025-12-29",46.65,46.81,46.63,46.69,318700,{"date":1582,"open":1583,"high":1570,"low":1584,"close":1585,"change":1046,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-12-26",46.76,46.75,46.84,-0.66,216000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":107,"percent_change":559,"volume":1594,"transactions":9,"vwap":1593},"2025-12-24",47.18,47.23,47.13,47.15,64100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":948,"percent_change":1066,"volume":1600,"transactions":9,"vwap":1598},"2025-12-23",46.82,47.09,46.79,221100,{"date":1602,"open":1603,"high":1573,"low":1572,"close":1604,"change":709,"percent_change":710,"volume":1605,"transactions":9,"vwap":1604},"2025-12-22",46.9,46.89,251100,{"date":1607,"open":1603,"high":1551,"low":1608,"close":1570,"change":948,"percent_change":1066,"volume":1609,"transactions":9,"vwap":1570},"2025-12-19",46.88,183700,{"date":1611,"open":1565,"high":1608,"low":1578,"close":1565,"change":142,"percent_change":1038,"volume":1612,"transactions":9,"vwap":1565},"2025-12-18",161000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1458,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-17",46.57,46.72,46.28,46.39,-0.17,344500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":311,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-12-16",46.6,46.68,46.41,46.47,-0.81,211900,{"date":1630,"open":1631,"high":1598,"low":1572,"close":1572,"change":559,"percent_change":588,"volume":1632,"transactions":9,"vwap":1572},"2025-12-15",47.0099983,350100,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1616,"change":1377,"percent_change":1280,"volume":1638,"transactions":9,"vwap":1616},"2025-12-12",46.93,46.99,46.54,125900,{"date":1640,"open":1565,"high":1571,"low":1624,"close":1641,"change":112,"percent_change":709,"volume":1642,"transactions":9,"vwap":1641},"2025-12-11",46.86,196600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":331,"percent_change":38,"volume":1649,"transactions":9,"vwap":1648},"2025-12-10",46.53,46.94,46.5,46.87,208500,{"date":1651,"open":1626,"high":1578,"low":1652,"close":1645,"change":709,"percent_change":710,"volume":1653,"transactions":9,"vwap":1645},"2025-12-09",46.38,131900,{"date":1655,"open":1656,"high":1584,"low":1657,"close":1658,"change":1659,"percent_change":992,"volume":1660,"transactions":9,"vwap":1658},"2025-12-08",46.7,46.48,46.55,-0.36,127400,{"date":1662,"open":1551,"high":1663,"low":1603,"close":1570,"change":436,"percent_change":419,"volume":1664,"transactions":9,"vwap":1570},"2025-12-05",47.29,232800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1573,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1573},"2025-12-04",46.98,46.83,0.07,0.15,110000,{"date":1673,"open":1624,"high":1604,"low":1624,"close":1604,"change":559,"percent_change":588,"volume":1674,"transactions":9,"vwap":1604},"2025-12-03",113400,{"date":1676,"open":1677,"high":1597,"low":1578,"close":1583,"change":934,"percent_change":560,"volume":1678,"transactions":9,"vwap":1583},"2025-12-02",46.74,150400,{"date":1680,"open":1681,"high":1584,"low":1681,"close":1576,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1576},"2025-12-01",46.59,0.02,0.04,176100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1578,"change":1138,"percent_change":331,"volume":1690,"transactions":9,"vwap":1578},"2025-11-28",46.49,46.64,46.44,63200,{"date":1692,"open":1693,"high":1645,"low":1694,"close":1626,"change":885,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1626},"2025-11-26",46.51,46.26,0.63,188000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1700,"change":719,"percent_change":577,"volume":1702,"transactions":9,"vwap":1700},"2025-11-25",45.94,46.18,45.81,377000,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":998,"volume":1710,"transactions":9,"vwap":1708},"2025-11-24",45.77,45.96,45.74,45.88,0.14,126500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1707,"change":107,"percent_change":559,"volume":1716,"transactions":9,"vwap":1707},"2025-11-21",45.5,45.83,45,212200,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1280,"percent_change":780,"volume":1723,"transactions":9,"vwap":1722},"2025-11-20",46.36,46.42,45.66,45.68,227100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":244,"percent_change":568,"volume":1730,"transactions":9,"vwap":1729},"2025-11-19",46.040001,46.21,45.87,45.98,172300,{"date":1732,"open":1733,"high":1694,"low":1734,"close":1735,"change":284,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-18",46.02,45.91,46.099998,-0.45,235500,{"date":1739,"open":1740,"high":1624,"low":1741,"close":1742,"change":341,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-17",46.52,46.22,46.31,-1.53,191000,{"date":1746,"open":1608,"high":1591,"low":1747,"close":1748,"change":934,"percent_change":1273,"volume":1749,"transactions":9,"vwap":1748},"2025-11-14",46.8,47.029999,288500,{"date":1751,"open":1590,"high":1752,"low":1584,"close":1753,"change":223,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",47.2,46.92,-0.47,217800,{"date":1757,"open":1592,"high":1532,"low":1758,"close":1759,"change":1669,"percent_change":1670,"volume":898,"transactions":9,"vwap":1759},"2025-11-12",47.040001,47.14,{"date":1761,"open":1570,"high":1598,"low":1570,"close":1530,"change":981,"percent_change":378,"volume":1762,"transactions":9,"vwap":1530},"2025-11-11",99500,{"date":1764,"open":1583,"high":1603,"low":1576,"close":1603,"change":788,"percent_change":102,"volume":1765,"transactions":9,"vwap":1603},"2025-11-10",122400,{"date":1767,"open":1741,"high":1768,"low":1769,"close":1768,"change":745,"percent_change":388,"volume":1770,"transactions":9,"vwap":1768},"2025-11-07",46.43,46.060001,136400,{"date":1772,"open":1773,"high":1688,"low":1774,"close":1775,"change":457,"percent_change":457,"volume":1776,"transactions":9,"vwap":1775},"2025-11-06",46.56,46.32,46.34,107400,{"date":1778,"open":1779,"high":1780,"low":1735,"close":1775,"change":788,"percent_change":89,"volume":832,"transactions":9,"vwap":1775},"2025-11-05",46.11,46.45,{"date":1782,"open":1706,"high":1783,"low":1784,"close":1728,"change":897,"percent_change":807,"volume":1785,"transactions":9,"vwap":1728},"2025-11-04",46.19,45.86,600400,{"date":1787,"open":1735,"high":1788,"low":1733,"close":1789,"change":388,"percent_change":1486,"volume":987,"transactions":9,"vwap":1789},"2025-11-03",46.24,46.14,{"date":1791,"open":1729,"high":1792,"low":1714,"close":1793,"change":419,"percent_change":212,"volume":1794,"transactions":9,"vwap":1793},"2025-10-31",46.0099983,45.95,98200,{"date":1796,"open":1797,"high":1798,"low":1792,"close":1769,"change":568,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1769},"2025-10-30",46.15,46.2,-0.56,123900,{"date":1802,"open":1637,"high":1803,"low":1804,"close":1774,"change":1327,"percent_change":213,"volume":1805,"transactions":9,"vwap":1774},"2025-10-29",46.62,46.23,177700,{"date":1807,"open":1808,"high":1658,"low":1808,"close":1740,"change":981,"percent_change":949,"volume":1809,"transactions":9,"vwap":1740},"2025-10-28",46.17,145100,{"date":1811,"open":1617,"high":1618,"low":1812,"close":1813,"change":1433,"percent_change":1274,"volume":1814,"transactions":9,"vwap":1813},"2025-10-27",46.25,46.35,163000,{"date":1816,"open":1788,"high":1817,"low":1818,"close":1789,"change":934,"percent_change":560,"volume":1819,"transactions":9,"vwap":1789},"2025-10-24",46.27,46.080002,190000,{"date":1821,"open":1822,"high":1779,"low":1699,"close":1823,"change":998,"percent_change":1346,"volume":1074,"transactions":9,"vwap":1823},"2025-10-23",46,46.029999,{"date":1825,"open":1826,"high":1784,"low":1827,"close":1828,"change":1433,"percent_change":1274,"volume":1829,"transactions":9,"vwap":1828},"2025-10-22",45.76,45.55,45.72,133900,{"date":1831,"open":1784,"high":1784,"low":1832,"close":1833,"change":1754,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-21",45.49,45.51,-1.02,342900,{"date":1837,"open":1705,"high":1729,"low":1826,"close":1729,"change":147,"percent_change":1067,"volume":1838,"transactions":9,"vwap":1729},"2025-10-20",120100,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":112,"percent_change":709,"volume":1843,"transactions":9,"vwap":1842},"2025-10-17",45.34,45.6,153900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1848,"change":1438,"percent_change":529,"volume":1849,"transactions":9,"vwap":1848},"2025-10-16",45.65,45.92,45.61,283200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1852,"change":1670,"percent_change":660,"volume":1855,"transactions":9,"vwap":1852},"2025-10-15",45.39,45.45,45.14,254300,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1137,"percent_change":501,"volume":1638,"transactions":9,"vwap":1861},"2025-10-14",44.93,45.37,44.89,45.24,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":66,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-13",45.21,45.32,45.12,45.16,2.03,190800,{"date":1871,"open":1872,"high":1842,"low":26,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-10",45.52,44.26,-1.23,-2.7,507000,{"date":1878,"open":1701,"high":1714,"low":1879,"close":1832,"change":1499,"percent_change":224,"volume":1880,"transactions":9,"vwap":1832},"2025-10-09",45.42,167500,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1138,"percent_change":152,"volume":1885,"transactions":9,"vwap":1884},"2025-10-08",45.53,45.67,120000,{"date":1887,"open":1888,"high":1889,"low":1833,"close":1833,"change":202,"percent_change":191,"volume":1890,"transactions":9,"vwap":1833},"2025-10-07",45.78,45.79,172100,{"date":1892,"open":1893,"high":1894,"low":1888,"close":1895,"change":419,"percent_change":212,"volume":1527,"transactions":9,"vwap":1895},"2025-10-06",45.82,45.9,45.85,{"date":1897,"open":1708,"high":1733,"low":1898,"close":1706,"change":1709,"percent_change":998,"volume":1899,"transactions":9,"vwap":1706},"2025-10-03",45.84,215000,{"date":1901,"open":1902,"high":1729,"low":1903,"close":1893,"change":360,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1893},"2025-10-02",45.97,45.7,-0.35,184700,{"date":1907,"open":1729,"high":1908,"low":1847,"close":1729,"change":112,"percent_change":709,"volume":1909,"transactions":9,"vwap":1729},"2025-10-01",46.12,232400,{"date":1911,"open":1706,"high":1733,"low":1898,"close":1912,"change":107,"percent_change":559,"volume":1913,"transactions":9,"vwap":1912},"2025-09-30",45.99,210700,{"date":1915,"open":1779,"high":1779,"low":1784,"close":1916,"change":719,"percent_change":137,"volume":1917,"transactions":9,"vwap":1916},"2025-09-29",45.93,276400,{"date":1919,"open":1833,"high":1828,"low":1713,"close":1920,"change":1709,"percent_change":998,"volume":1921,"transactions":9,"vwap":1920},"2025-09-26",45.63,589800,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1832,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1832},"2025-09-25",45.58,45.64,45.38,-1.31,-2.8,188700,{"date":1931,"open":1641,"high":1667,"low":1563,"close":1747,"change":1659,"percent_change":870,"volume":1932,"transactions":9,"vwap":1747},"2025-09-24",140700,{"date":1934,"open":1631,"high":1591,"low":1667,"close":1935,"change":1187,"percent_change":528,"volume":1936,"transactions":9,"vwap":1935},"2025-09-23",47.16,189000,{"date":1938,"open":1939,"high":1549,"low":1641,"close":1758,"change":930,"percent_change":201,"volume":1940,"transactions":9,"vwap":1758},"2025-09-22",47,162200,{"date":1942,"open":1590,"high":1752,"low":1530,"close":1592,"change":1107,"percent_change":361,"volume":1943,"transactions":9,"vwap":1592},"2025-09-19",262600,{"date":1945,"open":1946,"high":1531,"low":1549,"close":1947,"change":1280,"percent_change":699,"volume":1948,"transactions":9,"vwap":1947},"2025-09-18",47.25,47.26,128400,{"date":1950,"open":1951,"high":1952,"low":1538,"close":1520,"change":745,"percent_change":388,"volume":1953,"transactions":9,"vwap":1520},"2025-09-17",47.54,47.89,308400,{"date":1955,"open":1956,"high":1957,"low":1557,"close":1958,"change":1670,"percent_change":142,"volume":1959,"transactions":9,"vwap":1958},"2025-09-16",47.41,47.49,47.47,178500,{"date":1961,"open":1526,"high":1962,"low":1555,"close":1526,"change":1438,"percent_change":788,"volume":1963,"transactions":9,"vwap":1526},"2025-09-15",47.37,152700,{"date":1965,"open":1549,"high":1946,"low":1966,"close":1967,"change":201,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-09-12",47.080002,47.099998,-0.4,131700,{"date":1971,"open":1972,"high":1973,"low":1656,"close":1663,"change":147,"percent_change":671,"volume":1974,"transactions":9,"vwap":1663},"2025-09-11",47.02,47.3,349800,{"date":1976,"open":1570,"high":1939,"low":1577,"close":1570,"change":122,"percent_change":826,"volume":1885,"transactions":9,"vwap":1570},"2025-09-10",{"date":1978,"open":1579,"high":1979,"low":1681,"close":1980,"change":1709,"percent_change":719,"volume":1981,"transactions":9,"vwap":1980},"2025-09-09",46.78,46.66,204700,{"date":1983,"open":1693,"high":1681,"low":1984,"close":1740,"change":1187,"percent_change":528,"volume":1985,"transactions":9,"vwap":1740},"2025-09-08",46.3,115400,{"date":1987,"open":1647,"high":1988,"low":1817,"close":1989,"change":331,"percent_change":159,"volume":1990,"transactions":9,"vwap":1989},"2025-09-05",46.58,46.4,128300,{"date":1992,"open":1993,"high":1994,"low":1701,"close":1769,"change":745,"percent_change":948,"volume":1995,"transactions":9,"vwap":1769},"2025-09-04",45.89,46.07,130000,{"date":1997,"open":1916,"high":1729,"low":1998,"close":1902,"change":559,"percent_change":588,"volume":1999,"transactions":9,"vwap":1902},"2025-09-03",45.8,226200,{"date":2001,"open":1848,"high":1898,"low":2002,"close":1898,"change":223,"percent_change":569,"volume":2003,"transactions":9,"vwap":1898},"2025-09-02",45.54,115300,{"date":2005,"open":1735,"high":1735,"low":1902,"close":1769,"change":202,"percent_change":1333,"volume":2006,"transactions":9,"vwap":1769},"2025-08-29",178900,{"date":2008,"open":1812,"high":2009,"low":1812,"close":1989,"change":719,"percent_change":577,"volume":2010,"transactions":9,"vwap":1989},"2025-08-28",46.46,126200,{"date":2012,"open":1998,"high":1908,"low":1998,"close":1735,"change":1327,"percent_change":213,"volume":2013,"transactions":9,"vwap":1735},"2025-08-27",108300,{"date":2015,"open":1727,"high":1984,"low":1808,"close":1984,"change":930,"percent_change":201,"volume":2016,"transactions":9,"vwap":1984},"2025-08-26",165000,{"date":2018,"open":1693,"high":1564,"low":2019,"close":1618,"change":1280,"percent_change":1009,"volume":2020,"transactions":9,"vwap":1618},"2025-08-25",46.37,146100,{"date":2022,"open":2023,"high":2024,"low":2023,"close":1579,"change":1474,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1579},"2025-08-22",46.09,46.73,1.46,104100,{"date":2028,"open":1769,"high":2023,"low":1916,"close":1733,"change":243,"percent_change":896,"volume":2029,"transactions":9,"vwap":1733},"2025-08-21",124200,{"date":2031,"open":1823,"high":1735,"low":1734,"close":2023,"change":264,"percent_change":934,"volume":2032,"transactions":9,"vwap":2023},"2025-08-20",164200,{"date":2034,"open":1789,"high":1783,"low":1699,"close":1726,"change":1093,"percent_change":627,"volume":2035,"transactions":9,"vwap":1726},"2025-08-19",121700,{"date":2037,"open":1700,"high":1617,"low":2038,"close":1817,"change":934,"percent_change":560,"volume":2039,"transactions":9,"vwap":1817},"2025-08-18",46.16,95900,{"date":2041,"open":1812,"high":2042,"low":2038,"close":2038,"change":986,"percent_change":223,"volume":1087,"transactions":9,"vwap":2038},"2025-08-15",46.29,{"date":2044,"open":1727,"high":2045,"low":2038,"close":1694,"change":1736,"percent_change":760,"volume":2046,"transactions":9,"vwap":1694},"2025-08-14",46.33,118500,{"date":2048,"open":1615,"high":1565,"low":1773,"close":1565,"change":560,"percent_change":22,"volume":2003,"transactions":9,"vwap":1565},"2025-08-13",{"date":2050,"open":1783,"high":1740,"low":1808,"close":1626,"change":720,"percent_change":1559,"volume":2051,"transactions":9,"vwap":1626},"2025-08-12",137200,{"date":2053,"open":1734,"high":1726,"low":1898,"close":1734,"change":1327,"percent_change":213,"volume":2054,"transactions":9,"vwap":1734},"2025-08-11",135800,{"date":2056,"open":1994,"high":1804,"low":1994,"close":1779,"change":243,"percent_change":896,"volume":2057,"transactions":9,"vwap":1779},"2025-08-08",159200,{"date":2059,"open":1789,"high":1798,"low":1729,"close":1700,"change":152,"percent_change":1288,"volume":2060,"transactions":9,"vwap":1700},"2025-08-07",148200,{"date":2062,"open":1734,"high":1706,"low":1828,"close":1714,"change":559,"percent_change":588,"volume":2063,"transactions":9,"vwap":1714},"2025-08-06",103700,{"date":2065,"open":2066,"high":1828,"low":2067,"close":1903,"change":142,"percent_change":1101,"volume":2068,"transactions":9,"vwap":1903},"2025-08-05",45.69,45.57,130500,{"date":2070,"open":1713,"high":1713,"low":1841,"close":1926,"change":998,"percent_change":1038,"volume":2071,"transactions":9,"vwap":1926},"2025-08-04",85200,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":457,"percent_change":457,"volume":2077,"transactions":9,"vwap":2076},"2025-08-01",45.28,44.92,45.07,100200,{"date":2079,"open":1854,"high":2080,"low":2081,"close":2076,"change":682,"percent_change":1059,"volume":2082,"transactions":9,"vwap":2076},"2025-07-31",45.23,44.99,199200,{"date":2084,"open":1920,"high":2085,"low":2086,"close":1832,"change":223,"percent_change":569,"volume":2087,"transactions":9,"vwap":1832},"2025-07-30",45.71,45.44,98000,{"date":2089,"open":1846,"high":2090,"low":1920,"close":2085,"change":436,"percent_change":419,"volume":2091,"transactions":9,"vwap":2085},"2025-07-29",45.75,166100,{"date":2093,"open":1728,"high":1993,"low":2066,"close":1826,"change":682,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1826},"2025-07-28",-0.91,131200,{"date":2097,"open":1789,"high":1783,"low":1726,"close":1700,"change":212,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1700},"2025-07-25",-0.52,232000,{"date":2101,"open":1657,"high":1980,"low":2019,"close":1720,"change":1093,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1720},"2025-07-24",-0.49,124000,{"date":2105,"open":1652,"high":1980,"low":2019,"close":1576,"change":1274,"percent_change":45,"volume":2106,"transactions":9,"vwap":1576},"2025-07-23",123200,{"date":2108,"open":1818,"high":1783,"low":1792,"close":1783,"change":264,"percent_change":934,"volume":2109,"transactions":9,"vwap":1783},"2025-07-22",185600,{"date":2111,"open":1726,"high":1617,"low":1726,"close":1789,"change":142,"percent_change":1307,"volume":2112,"transactions":9,"vwap":1789},"2025-07-21",144600,{"date":2114,"open":1735,"high":1779,"low":1893,"close":1893,"change":1458,"percent_change":1619,"volume":2115,"transactions":9,"vwap":1893},"2025-07-18",119300,{"date":2117,"open":2066,"high":1734,"low":1722,"close":1894,"change":1683,"percent_change":745,"volume":2035,"transactions":9,"vwap":1894},"2025-07-17",{"date":2119,"open":2120,"high":1728,"low":1713,"close":1784,"change":501,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1784},"2025-07-16",45.62,0.39,179100,{"date":2124,"open":1993,"high":1993,"low":2125,"close":1722,"change":897,"percent_change":807,"volume":2126,"transactions":9,"vwap":1722},"2025-07-15",45.59,102300,{"date":2128,"open":1894,"high":1822,"low":1701,"close":1793,"change":263,"percent_change":1669,"volume":2129,"transactions":9,"vwap":1793},"2025-07-14",207400,{"date":2131,"open":1895,"high":1793,"low":1705,"close":1847,"change":418,"percent_change":1107,"volume":2132,"transactions":9,"vwap":1847},"2025-07-11",200800,{"date":2134,"open":1894,"high":1769,"low":1898,"close":1729,"change":660,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1729},"2025-07-10",0.72,129400,{"date":2138,"open":1714,"high":1714,"low":1848,"close":1846,"change":1458,"percent_change":1619,"volume":2139,"transactions":9,"vwap":1846},"2025-07-09",115100,{"date":2141,"open":1826,"high":1889,"low":1842,"close":2142,"change":1709,"percent_change":998,"volume":2143,"transactions":9,"vwap":2142},"2025-07-08",45.73,271700,{"date":2145,"open":1998,"high":1894,"low":1832,"close":2125,"change":321,"percent_change":1874,"volume":2146,"transactions":9,"vwap":2125},"2025-07-07",179300,{"date":2148,"open":1769,"high":1798,"low":1769,"close":2038,"change":1273,"percent_change":878,"volume":2149,"transactions":9,"vwap":2038},"2025-07-03",92000,{"date":2151,"open":1842,"high":1706,"low":1924,"close":1916,"change":529,"percent_change":2152,"volume":1040,"transactions":9,"vwap":1916},"2025-07-02",1.06,{"date":2154,"open":1852,"high":1832,"low":2155,"close":1853,"change":1138,"percent_change":152,"volume":2156,"transactions":9,"vwap":1853},"2025-07-01",45.3,233700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":1670,"percent_change":660,"volume":2162,"transactions":9,"vwap":2160},"2025-06-30",45.080002,45.29,45.02,138400,{"date":2164,"open":2165,"high":2166,"low":1715,"close":1854,"change":419,"percent_change":212,"volume":2167,"transactions":9,"vwap":1854},"2025-06-27",45.11,45.22,216300,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":147,"percent_change":967,"volume":2174,"transactions":9,"vwap":2173},"2025-06-26",45.2,45.36,45.19,45.25,528100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":780,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-06-25",44.83,44.96,44.77,44.87,-1.43,181600,{"date":2184,"open":1864,"high":1872,"low":2170,"close":1872,"change":159,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1872},"2025-06-24",1.65,162000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":1433,"percent_change":788,"volume":2192,"transactions":9,"vwap":2190},"2025-06-23",44.41,44.78,44.36,300300,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":511,"percent_change":780,"volume":906,"transactions":9,"vwap":2197},"2025-06-20",44.85,44.52,44.57,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":710,"percent_change":930,"volume":2204,"transactions":9,"vwap":2203},"2025-06-18",44.9,45.040001,44.82,44.86,270700,{"date":2206,"open":2170,"high":2160,"low":2195,"close":2200,"change":652,"percent_change":905,"volume":2207,"transactions":9,"vwap":2200},"2025-06-17",150300,{"date":2209,"open":2210,"high":2125,"low":2211,"close":2086,"change":408,"percent_change":606,"volume":2212,"transactions":9,"vwap":2086},"2025-06-16",45.41,45.31,150800,{"date":2214,"open":2215,"high":2081,"low":2190,"close":2203,"change":1027,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2203},"2025-06-13",44.8,-1.34,156600,{"date":2219,"open":2160,"high":2220,"low":2166,"close":2221,"change":560,"percent_change":1545,"volume":2222,"transactions":9,"vwap":2221},"2025-06-12",45.48,45.47,421300,{"date":2224,"open":2173,"high":1926,"low":1866,"close":2080,"change":1709,"percent_change":998,"volume":2225,"transactions":9,"vwap":2080},"2025-06-11",419600,{"date":2227,"open":1715,"high":2228,"low":2178,"close":2229,"change":142,"percent_change":1101,"volume":2230,"transactions":9,"vwap":2229},"2025-06-10",45.17,45.09,124700,{"date":2232,"open":2233,"high":2177,"low":2196,"close":2179,"change":1438,"percent_change":52,"volume":2234,"transactions":9,"vwap":2179},"2025-06-09",44.58,121000,{"date":2236,"open":2237,"high":2233,"low":2238,"close":2239,"change":122,"percent_change":720,"volume":2240,"transactions":9,"vwap":2239},"2025-06-06",44.44,44.39,44.55,164800,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":112,"percent_change":709,"volume":2246,"transactions":9,"vwap":2245},"2025-06-05",44.49,44.28,44.3,149300,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":388,"percent_change":1066,"volume":2253,"transactions":9,"vwap":2252},"2025-06-04",44.29,44.38,44.24,44.31,154500,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1433,"percent_change":529,"volume":2260,"transactions":9,"vwap":2259},"2025-06-03",43.98,44.15,43.88,44.12,169600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1670,"percent_change":331,"volume":2267,"transactions":9,"vwap":2266},"2025-06-02",43.81,43.93,43.7,43.91,148000,{"date":2269,"open":2264,"high":2264,"low":2270,"close":2271,"change":1968,"percent_change":2094,"volume":2272,"transactions":9,"vwap":2271},"2025-05-30",43.64,43.76,225200,{"date":2274,"open":2245,"high":2245,"low":2275,"close":2276,"change":263,"percent_change":1669,"volume":2277,"transactions":9,"vwap":2276},"2025-05-29",44.040001,44.16,221400,{"date":2279,"open":2257,"high":2280,"low":2275,"close":2281,"change":709,"percent_change":436,"volume":2282,"transactions":9,"vwap":2281},"2025-05-28",44.2,44.13,292400,{"date":2284,"open":2259,"high":2285,"low":2286,"close":2257,"change":1137,"percent_change":501,"volume":2287,"transactions":9,"vwap":2257},"2025-05-27",44.19,44.07,222600,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2286,"change":107,"percent_change":1709,"volume":2292,"transactions":9,"vwap":2286},"2025-05-23",43.84,44.25,258600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":243,"percent_change":360,"volume":2299,"transactions":9,"vwap":2298},"2025-05-22",44.09,44.14,43.9,44.0099983,181800,{"date":2301,"open":2250,"high":2250,"low":2302,"close":2303,"change":709,"percent_change":436,"volume":2304,"transactions":9,"vwap":2303},"2025-05-21",44.049999,44.080002,293500,{"date":2306,"open":2307,"high":2296,"low":2308,"close":2309,"change":457,"percent_change":457,"volume":2310,"transactions":9,"vwap":2309},"2025-05-20",43.99,43.94,44.099998,221900,{"date":2312,"open":2263,"high":2281,"low":2263,"close":2309,"change":107,"percent_change":1709,"volume":2313,"transactions":9,"vwap":2309},"2025-05-19",299600,{"date":2315,"open":2298,"high":2316,"low":2290,"close":2275,"change":709,"percent_change":436,"volume":2317,"transactions":9,"vwap":2275},"2025-05-16",44.060001,205900,{"date":2319,"open":2309,"high":2296,"low":2320,"close":2316,"change":1187,"percent_change":877,"volume":2321,"transactions":9,"vwap":2316},"2025-05-15",43.96,294600,{"date":2323,"open":2324,"high":2309,"low":2258,"close":2308,"change":588,"percent_change":379,"volume":2325,"transactions":9,"vwap":2308},"2025-05-14",44,342100,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":948,"percent_change":1274,"volume":2331,"transactions":9,"vwap":2330},"2025-05-13",43.33,43.86,43.66,165900,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":2121,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-05-12",43.53,43.28,43.46,0.91,207900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":831,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-05-09",43.16,43.19,43,43.07,1.03,162900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":1669,"percent_change":1138,"volume":2352,"transactions":9,"vwap":2351},"2025-05-08",42.84,42.92,42.63,198700,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":692,"percent_change":837,"volume":2358,"transactions":9,"vwap":2357},"2025-05-07",42.71,42.49,42.56,154600,{"date":2360,"open":2361,"high":2343,"low":2362,"close":2363,"change":1499,"percent_change":682,"volume":2364,"transactions":9,"vwap":2363},"2025-05-06",42.74,42.73,42.88,179500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2369,"change":501,"percent_change":398,"volume":2370,"transactions":9,"vwap":2369},"2025-05-05",43.24,43.41,43.060001,171200,{"date":2372,"open":2363,"high":2373,"low":2362,"close":2363,"change":45,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2363},"2025-05-02",42.97,2.39,270300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":930,"percent_change":284,"volume":2382,"transactions":9,"vwap":2381},"2025-05-01",41.97,42.0099983,41.82,41.88,185800,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2378,"change":930,"percent_change":284,"volume":2388,"transactions":9,"vwap":2378},"2025-04-30",42.13,42.2,41.71,231500,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":457,"percent_change":457,"volume":2395,"transactions":9,"vwap":2394},"2025-04-29",42.09,42.35,42.049999,42.060001,207000,{"date":2397,"open":2398,"high":2386,"low":2399,"close":2394,"change":501,"percent_change":1066,"volume":2400,"transactions":9,"vwap":2394},"2025-04-28",42.029999,41.89,137100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2381,"change":243,"percent_change":1619,"volume":2406,"transactions":9,"vwap":2381},"2025-04-25",41.92,41.96,41.63,185000,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":720,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-04-24",41.67,42,41.95,1.35,169100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":948,"percent_change":52,"volume":2420,"transactions":9,"vwap":2419},"2025-04-23",41.58,41.87,41.34,41.39,145000,{"date":180,"open":2422,"high":2423,"low":176,"close":2424,"change":500,"percent_change":560,"volume":2425,"transactions":9,"vwap":2424},41.09,41.37,41.19,194400]