[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DES":3,"homepage-market-summary":30,"stock-historical-DES":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DES","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 U.S. SmallCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7257,1.44,"Monthly",{"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},38.65,38.58,38.81,38.57,38.24,0.41,1.07,134748.09932,41.85,31.75,126195.1269603267,68.3,5105,{"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},29.18,128945,47064776.867042,29.87,"2025-04-22",[182,185,194,204,214,225,236,245,255,266,277,285,294,304,315,326,337,346,357,365,374,380,388,399,408,417,427,435,442,451,460,470,481,490,501,510,520,528,539,548,556,564,573,581,590,598,606,615,625,633,639,646,652,659,667,675,684,690,698,708,715,721,729,734,740,746,750,755,760,767,774,779,784,790,796,802,808,814,820,827,832,838,843,849,855,863,869,875,880,885,890,894,900,907,915,922,926,935,944,948,954,960,967,972,976,981,987,994,998,1004,1009,1015,1018,1022,1025,1030,1034,1039,1045,1051,1056,1062,1068,1074,1081,1088,1095,1102,1108,1117,1124,1132,1137,1144,1149,1156,1165,1171,1179,1185,1191,1198,1203,1210,1218,1223,1230,1237,1245,1251,1258,1264,1268,1273,1278,1286,1291,1295,1299,1302,1308,1314,1317,1322,1326,1332,1340,1345,1351,1357,1361,1364,1370,1375,1381,1386,1391,1396,1403,1409,1415,1420,1426,1432,1439,1444,1451,1456,1463,1471,1477,1482,1488,1495,1501,1506,1511,1516,1521,1527,1534,1539,1544,1549,1555,1560,1566,1570,1576,1579,1585,1589,1595,1600,1607,1615,1623,1630,1637,1641,1649,1656,1663,1670,1675,1680,1687,1693,1700,1706,1711,1717,1724,1732,1736,1740,1744,1747,1750,1755,1761,1765,1771,1776,1781,1787,1793,1799,1802,1805,1810,1814,1818,1821,1825,1830,1835,1839,1843,1847,1851,1857,1861,1865,1869,1873,1878,1882,1885,1890,1895,1900,1904,1907,1909,1913,1915,1918,1921,1927,1934,1938,1943,1947,1951,1957,1962,1968,1973,1979,1986,1993,1997,2003,2009,2017,2021,2025,2030,2034,2037,2042,2047,2053,2057,2062,2065,2070,2076,2079,2083,2088,2091,2094,2096,2099,2102,2109,2113,2118,2124,2130,2134,2140,2145,2149,2156,2161,2168,2171,2177,2180,2185,2189,2194,2197,2203,2209,2214,2220,2224,2229,2236,2242,2248,2252,2255,2259,2264,2268,2272,2277,2282,2289,2295,2302,2308,2313,2319,2324,2331,2338,2345,2350,2354],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},793,38.6814,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":66,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.82,38.26,37.59,0.34,73033.16967,747,37.9683,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.28,38.32,37.9,-0.21,-0.55,90705.242071,874,38.0559,{"date":205,"open":197,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.3509,37.96,38.11,-0.22,-0.57,111324.787506,901,38.125,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.44,38.54,38.21,38.33,-0.26,-0.67,95494.079866,996,38.3437,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.49,38.71,38.35,38.59,0.01,0.03,78031.665877,640,38.533,{"date":237,"open":18,"high":238,"low":239,"close":18,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",38.63,38.3303,0.02,0.05,105130.293356,768,38.5125,{"date":246,"open":247,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",38.76,38.8,38.56,-0.3,-0.77,70416.683051,620,38.7008,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",39,39.25,38.8596,38.86,0.07,0.18,66026.406947,508,38.9921,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",38.98,39.0109,38.77,38.79,-0.07,-0.18,72134.652028,673,38.9004,{"date":278,"open":279,"high":279,"low":228,"close":260,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.95,-0.25,-0.64,49738.656474,502,38.8246,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",39.48,39.11,-0.02,-0.05,81676.12514,622,39.2807,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":209,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",39.32,39.53,38.705,39.13,-0.56,99263.30488,796,39.2515,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",39.46,39.49,39.2801,39.35,-0.06,-0.15,98662.28004,717,39.3825,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",39.63,39.735,39.3866,39.41,-0.35,-0.88,589557.105116,560,39.471,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",39.94,40.08,39.6473,39.76,0.22,0.56,61206.301955,565,39.7721,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":280,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",39.73,39.4347,39.54,-0.63,92097.060533,577,39.5298,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",40.02,40.05,39.67,39.79,-0.32,-0.8,82508.877812,663,39.7755,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":250,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",40.4,40.11,-0.74,49391.264993,482,40.2337,{"date":366,"open":349,"high":367,"low":349,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",40.47,40.41,0.2,0.5,62259.207527,631,40.3478,{"date":375,"open":359,"high":359,"low":349,"close":376,"change":232,"percent_change":261,"volume":377,"transactions":378,"vwap":379},"2026-09-03",40.21,77039.862196,671,40.2446,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":127,"percent_change":102,"volume":385,"transactions":386,"vwap":387},"2026-09-02",39.96,40.35,40.18,80882.937501,648,40.2335,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",40.03,40.39,39.74,39.78,-0.38,-0.95,92651.497873,770,39.8878,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":220,"percent_change":281,"volume":405,"transactions":406,"vwap":407},"2026-08-31",40.43,40.57,40.0415,40.16,82219.451922,787,40.1355,{"date":409,"open":410,"high":411,"low":359,"close":412,"change":413,"percent_change":352,"volume":414,"transactions":415,"vwap":416},"2026-08-28",40.66,40.76,40.42,-0.13,106427.39342,877,40.5139,{"date":418,"open":412,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",40.5588,40.22,40.55,-0.04,-0.1,88932.79836,860,40.437,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":240,"percent_change":241,"volume":432,"transactions":433,"vwap":434},"2026-08-26",40.52,40.7287,40.59,78475.108905,692,40.6214,{"date":436,"open":437,"high":437,"low":438,"close":402,"change":413,"percent_change":352,"volume":439,"transactions":440,"vwap":441},"2026-08-25",40.83,40.4975,57791.107987,611,40.5907,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":413,"percent_change":352,"volume":448,"transactions":449,"vwap":450},"2026-08-24",40.84,40.9831,40.64,40.7,51603.64893,541,40.7467,{"date":452,"open":453,"high":454,"low":446,"close":437,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",40.87,40.9575,0.16,0.39,80444.483291,733,40.7989,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":353,"volume":467,"transactions":468,"vwap":469},"2026-08-20",40.72,40.85,40.6,40.67,-0.33,90666.287019,862,40.6944,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",41.37,41.415,40.93,41,-0.12,-0.29,72071.0688,702,41.1377,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",41.52,41.12,-0.41,-0.99,67107.20749,623,41.2845,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",41.56,41.61,41.36,41.53,-0.2,-0.48,82957.91508,859,41.4782,{"date":502,"open":483,"high":503,"low":504,"close":505,"change":122,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",41.7599,41.4526,41.73,0.6,52610.450281,486,41.626,{"date":511,"open":512,"high":513,"low":514,"close":512,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",41.48,41.6261,41.43,0.21,0.51,566349.772124,724,41.5759,{"date":521,"open":522,"high":494,"low":523,"close":524,"change":525,"percent_change":142,"volume":526,"transactions":174,"vwap":527},"2026-08-12",41.29,41.02,41.27,0.13,119274.762945,41.2337,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",41.08,41.4349,40.9,41.14,0.1,0.24,125923.500888,1136,41.1904,{"date":540,"open":541,"high":542,"low":532,"close":543,"change":209,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",41.18,41.225,41.04,-0.53,136470.094323,1244,41.0372,{"date":549,"open":550,"high":551,"low":475,"close":552,"change":515,"percent_change":516,"volume":553,"transactions":554,"vwap":555},"2026-08-07",41.16,41.42,41.26,98608.159526,767,41.2956,{"date":557,"open":512,"high":558,"low":559,"close":559,"change":280,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",41.54,41.05,-0.61,74712.995245,666,41.3021,{"date":565,"open":566,"high":25,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",41.69,41.3,-0.27,-0.65,146469.614573,1436,41.4578,{"date":574,"open":533,"high":575,"low":475,"close":576,"change":456,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",41.72,41.57,0.95,355483.626414,2214,41.4785,{"date":582,"open":583,"high":584,"low":585,"close":541,"change":333,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",40.82,41.24,40.784,1.38,79515.651653,963,41.1221,{"date":591,"open":592,"high":411,"low":593,"close":594,"change":423,"percent_change":280,"volume":595,"transactions":596,"vwap":597},"2026-07-31",40.75,40.26,40.62,76554.868485,780,40.6017,{"date":599,"open":600,"high":601,"low":602,"close":462,"change":289,"percent_change":290,"volume":603,"transactions":604,"vwap":605},"2026-07-30",40.92,40.985,40.46,125087.462708,1632,40.7081,{"date":607,"open":523,"high":608,"low":609,"close":610,"change":394,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",41.1696,40.635,40.74,-0.92,107796.161119,1022,40.8808,{"date":616,"open":617,"high":618,"low":619,"close":484,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",40.98,41.25,40.941,0.28,0.69,118430.076749,1078,41.137,{"date":626,"open":617,"high":627,"low":628,"close":444,"change":107,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",41.095,40.71,0.15,96616.310263,890,40.8038,{"date":634,"open":463,"high":559,"low":635,"close":636,"change":107,"percent_change":629,"volume":637,"transactions":275,"vwap":638},"2026-07-24",40.7401,40.78,65416.723181,40.8836,{"date":640,"open":628,"high":641,"low":642,"close":462,"change":220,"percent_change":342,"volume":643,"transactions":644,"vwap":645},"2026-07-23",40.895,40.5101,80486.401898,710,40.6503,{"date":647,"open":617,"high":550,"low":648,"close":617,"change":289,"percent_change":290,"volume":649,"transactions":650,"vwap":651},"2026-07-22",40.88,92888.019948,800,40.9724,{"date":653,"open":636,"high":523,"low":465,"close":475,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",0.31,0.76,67500.394425,683,40.8819,{"date":660,"open":661,"high":662,"low":410,"close":663,"change":220,"percent_change":342,"volume":664,"transactions":665,"vwap":666},"2026-07-20",41.06,41.094,40.69,80833.419502,866,40.8037,{"date":668,"open":559,"high":669,"low":636,"close":670,"change":321,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",41.41,40.95,-0.85,116509.668082,1069,41.0257,{"date":676,"open":677,"high":678,"low":677,"close":567,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",40.48,41.38,0.75,1.85,173254.529167,1252,41.2409,{"date":685,"open":383,"high":143,"low":383,"close":421,"change":620,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",0.7,93740.729743,939,40.5703,{"date":691,"open":383,"high":692,"low":350,"close":693,"change":261,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-14",40.8999,40.27,0.17,134862.909066,1293,40.2653,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":534,"volume":705,"transactions":706,"vwap":707},"2026-07-13",40.23,40.5,40.15,40.2,0.04,105304.531798,1068,40.264,{"date":709,"open":710,"high":711,"low":712,"close":404,"change":694,"percent_change":713,"volume":714,"transactions":9,"vwap":404},"2026-07-10",40.060001,40.29,40.0099983,0.43,127000,{"date":716,"open":393,"high":717,"low":718,"close":719,"change":127,"percent_change":102,"volume":720,"transactions":9,"vwap":719},"2026-07-09",40.19,39.69,39.99,126800,{"date":722,"open":723,"high":724,"low":307,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-08",39.9,39.93,39.59,-0.45,-1.12,145800,{"date":730,"open":383,"high":602,"low":348,"close":731,"change":199,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",40.040001,-0.52,96300,{"date":735,"open":736,"high":429,"low":404,"close":737,"change":272,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-06",40.32,40.25,-0.17,188500,{"date":741,"open":411,"high":742,"low":743,"close":736,"change":352,"percent_change":744,"volume":745,"transactions":9,"vwap":736},"2026-07-02",40.89,40.029999,-0.79,169400,{"date":747,"open":748,"high":617,"low":677,"close":446,"change":422,"percent_change":423,"volume":749,"transactions":9,"vwap":446},"2026-07-01",40.58,129200,{"date":751,"open":421,"high":610,"low":752,"close":753,"change":107,"percent_change":629,"volume":754,"transactions":9,"vwap":753},"2026-06-30",40.45,40.68,90800,{"date":756,"open":610,"high":610,"low":757,"close":594,"change":273,"percent_change":758,"volume":759,"transactions":9,"vwap":594},"2026-06-29",40.3,-0.44,223200,{"date":761,"open":762,"high":763,"low":757,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",40.33,40.8,0.42,1.04,260600,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":679,"volume":773,"transactions":9,"vwap":771},"2026-06-25",40.09,40.49,40.38,0.3,156500,{"date":775,"open":392,"high":776,"low":392,"close":777,"change":127,"percent_change":102,"volume":778,"transactions":9,"vwap":777},"2026-06-24",40.28,40.080002,163800,{"date":780,"open":781,"high":393,"low":781,"close":782,"change":783,"percent_change":137,"volume":749,"transactions":9,"vwap":782},"2026-06-23",39.19,39.68,0.26,{"date":785,"open":786,"high":787,"low":296,"close":788,"change":290,"percent_change":413,"volume":789,"transactions":9,"vwap":788},"2026-06-22",39.47,39.65,39.42,347400,{"date":791,"open":792,"high":341,"low":793,"close":786,"change":713,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-06-18",39.33,39.15,1.1,103100,{"date":797,"open":307,"high":798,"low":248,"close":799,"change":758,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-17",39.75,39.040001,-1.11,197800,{"date":803,"open":804,"high":805,"low":806,"close":287,"change":273,"percent_change":726,"volume":807,"transactions":9,"vwap":287},"2026-06-16",39.7,39.89,39.37,122300,{"date":809,"open":376,"high":593,"low":810,"close":811,"change":485,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-15",39.56,39.66,-1.02,245400,{"date":815,"open":148,"high":816,"low":148,"close":817,"change":456,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-12",40.53,40.07,0.98,73700,{"date":821,"open":788,"high":822,"low":823,"close":782,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":782},"2026-06-11",39.72,39.21,0.53,1.35,139300,{"date":828,"open":829,"high":317,"low":830,"close":793,"change":240,"percent_change":241,"volume":831,"transactions":9,"vwap":793},"2026-06-10",39.2,38.88,175800,{"date":833,"open":834,"high":835,"low":17,"close":299,"change":836,"percent_change":577,"volume":837,"transactions":9,"vwap":299},"2026-06-09",39.02,39.51,0.37,372900,{"date":839,"open":840,"high":257,"low":840,"close":247,"change":654,"percent_change":841,"volume":842,"transactions":9,"vwap":247},"2026-06-08",38.67,0.81,219900,{"date":844,"open":840,"high":248,"low":845,"close":846,"change":352,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-05",38.41,38.45,-0.83,150400,{"date":850,"open":851,"high":19,"low":851,"close":270,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":270},"2026-06-04",38.43,0.46,1.2,108900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":497,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-03",38.61,38.68,38.27,38.31,-1.24,226400,{"date":864,"open":865,"high":866,"low":865,"close":271,"change":147,"percent_change":867,"volume":868,"transactions":9,"vwap":271},"2026-06-02",38.3,38.84,0.99,119700,{"date":870,"open":871,"high":230,"low":872,"close":845,"change":873,"percent_change":199,"volume":874,"transactions":9,"vwap":845},"2026-06-01",38.37,38.099998,-0.08,130200,{"date":876,"open":877,"high":228,"low":878,"close":227,"change":250,"percent_change":251,"volume":879,"transactions":9,"vwap":227},"2026-05-29",38.69,38.049999,197500,{"date":881,"open":882,"high":883,"low":249,"close":271,"change":290,"percent_change":413,"volume":884,"transactions":9,"vwap":271},"2026-05-28",38.82,38.93,136600,{"date":886,"open":887,"high":299,"low":888,"close":866,"change":310,"percent_change":311,"volume":889,"transactions":9,"vwap":866},"2026-05-27",38.91,38.72,109900,{"date":891,"open":857,"high":268,"low":857,"close":892,"change":22,"percent_change":23,"volume":893,"transactions":9,"vwap":892},"2026-05-26",38.9,120600,{"date":895,"open":896,"high":897,"low":21,"close":227,"change":898,"percent_change":370,"volume":899,"transactions":9,"vwap":227},"2026-05-22",38.4,38.74,0.19,133900,{"date":901,"open":902,"high":903,"low":904,"close":865,"change":905,"percent_change":515,"volume":906,"transactions":9,"vwap":865},"2026-05-21",37.99,38.34,37.67,0.08,165100,{"date":908,"open":909,"high":910,"low":911,"close":910,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-05-20",37.73,38.22,37.58,0.63,1.68,213300,{"date":916,"open":917,"high":917,"low":918,"close":189,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":189},"2026-05-19",37.86,37.5,-0.4,-1.05,116300,{"date":923,"open":924,"high":208,"low":924,"close":902,"change":836,"percent_change":818,"volume":925,"transactions":9,"vwap":902},"2026-05-18",37.66,159900,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-15",37.92,37.98,37.55,37.62,-0.58,-1.52,86400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-14",38.12,38.38,37.97,38.2,0.23,0.61,207700,{"date":945,"open":208,"high":208,"low":946,"close":939,"change":199,"percent_change":200,"volume":947,"transactions":9,"vwap":939},"2026-05-13",37.76,152700,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":199,"percent_change":200,"volume":953,"transactions":9,"vwap":952},"2026-05-12",38.36,37.79,38.18,106700,{"date":955,"open":956,"high":248,"low":219,"close":957,"change":568,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-11",38.78,38.39,-0.7,87000,{"date":961,"open":238,"high":19,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-08",38.47,38.66,0.11,0.29,101000,{"date":968,"open":19,"high":19,"low":962,"close":969,"change":970,"percent_change":353,"volume":971,"transactions":9,"vwap":969},"2026-05-07",38.55,-0.31,125100,{"date":973,"open":830,"high":268,"low":897,"close":260,"change":694,"percent_change":974,"volume":975,"transactions":9,"vwap":260},"2026-05-06",0.44,175700,{"date":977,"open":910,"high":866,"low":940,"close":877,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":877},"2026-05-05",0.58,1.52,92900,{"date":982,"open":983,"high":857,"low":984,"close":208,"change":544,"percent_change":985,"volume":986,"transactions":9,"vwap":208},"2026-05-04",38.5,37.93,-1.37,86800,{"date":988,"open":989,"high":866,"low":990,"close":991,"change":992,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-01",38.73,38.46,38.64,0,130700,{"date":995,"open":872,"high":996,"low":872,"close":991,"change":22,"percent_change":23,"volume":997,"transactions":9,"vwap":991},"2026-04-30",38.96,107800,{"date":999,"open":238,"high":877,"low":208,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",38.23,-0.46,-1.19,126400,{"date":1005,"open":271,"high":1006,"low":20,"close":877,"change":1007,"percent_change":941,"volume":1008,"transactions":9,"vwap":877},"2026-04-28",38.92,0.09,78600,{"date":1010,"open":983,"high":260,"low":983,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-04-27",38.6,0.14,0.36,95100,{"date":1016,"open":219,"high":20,"low":1000,"close":990,"change":240,"percent_change":241,"volume":1017,"transactions":9,"vwap":990},"2026-04-24",92100,{"date":1019,"open":21,"high":228,"low":1020,"close":216,"change":535,"percent_change":912,"volume":1021,"transactions":9,"vwap":216},"2026-04-23",38.080002,111400,{"date":1023,"open":227,"high":227,"low":872,"close":940,"change":272,"percent_change":273,"volume":1024,"transactions":9,"vwap":940},"2026-04-22",134200,{"date":1026,"open":217,"high":271,"low":940,"close":859,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":859},"2026-04-21",-0.24,-0.62,124100,{"date":1031,"open":910,"high":969,"low":218,"close":1032,"change":629,"percent_change":456,"volume":1033,"transactions":9,"vwap":1032},"2026-04-20",38.51,116100,{"date":1035,"open":928,"high":17,"low":1036,"close":950,"change":621,"percent_change":1037,"volume":1038,"transactions":9,"vwap":950},"2026-04-17",37.87,1.83,247800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":904,"change":964,"percent_change":965,"volume":1044,"transactions":9,"vwap":904},"2026-04-16",37.49,37.77,37.48,121200,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":209,"percent_change":932,"volume":1050,"transactions":9,"vwap":1049},"2026-04-15",37.69,37.43,37.56,107400,{"date":1052,"open":1053,"high":917,"low":1041,"close":1054,"change":241,"percent_change":525,"volume":1055,"transactions":9,"vwap":1054},"2026-04-14",37.72,37.78,168600,{"date":1057,"open":1058,"high":946,"low":1059,"close":909,"change":535,"percent_change":1060,"volume":1061,"transactions":9,"vwap":909},"2026-04-13",37.39,37.29,0.64,153900,{"date":1063,"open":1047,"high":1047,"low":1064,"close":1041,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1041},"2026-04-10",37.25,-0.16,-0.42,150100,{"date":1069,"open":1070,"high":1054,"low":1070,"close":1071,"change":152,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-09",37.12,37.65,0.94,102000,{"date":1075,"open":1076,"high":1077,"low":1070,"close":1078,"change":132,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-08",37.14,37.4,37.3,2.14,132000,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":905,"percent_change":332,"volume":1087,"transactions":9,"vwap":1086},"2026-04-07",36.3,36.62,36.27,36.52,132700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":262,"percent_change":370,"volume":1094,"transactions":9,"vwap":1093},"2026-04-06",36.14,36.46,36,36.44,89900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":262,"percent_change":370,"volume":1101,"transactions":9,"vwap":1100},"2026-04-02",35.82,36.28,35.71,36.26,129900,{"date":1103,"open":1104,"high":1083,"low":1105,"close":1106,"change":1012,"percent_change":456,"volume":1107,"transactions":9,"vwap":1106},"2026-04-01",36.02,35.99,36.080002,220700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-31",35.83,36.25,35.53,35.94,0.54,1.53,337900,{"date":1118,"open":1110,"high":1119,"low":1120,"close":1121,"change":112,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-30",35.86,35.34,35.4,-0.03,121100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1066,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-27",35.69,35.78,35.32,35.41,-1.17,125200,{"date":1133,"open":1127,"high":1134,"low":1127,"close":1110,"change":352,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1110},"2026-03-26",36.22,-0.89,97700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":515,"percent_change":978,"volume":1143,"transactions":9,"vwap":1142},"2026-03-25",36.18,36.39,35.77,36.15,270500,{"date":1145,"open":1146,"high":1142,"low":1146,"close":1113,"change":974,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1113},"2026-03-24",35.31,1.24,136100,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":686,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-23",35.27,36.0099983,35.5,2.01,142500,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-20",35.26,35.29,34.64,34.8,-0.47,-1.33,135000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1151,"change":1007,"percent_change":783,"volume":1170,"transactions":9,"vwap":1151},"2026-03-19",34.94,35.56,34.84,113800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":985,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",35.45,35.61,35.15,35.18,-0.49,117900,{"date":1180,"open":1126,"high":1181,"low":1182,"close":1183,"change":369,"percent_change":333,"volume":1184,"transactions":9,"vwap":1183},"2026-03-17",35.91,35.57,35.67,77100,{"date":1186,"open":1112,"high":1187,"low":1129,"close":1188,"change":620,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-16",35.72,35.47,0.8,79800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":231,"percent_change":232,"volume":1197,"transactions":9,"vwap":1196},"2026-03-13",35.37,35.52,35.060001,35.19,95600,{"date":1199,"open":1151,"high":1200,"low":1201,"close":1176,"change":758,"percent_change":861,"volume":1202,"transactions":9,"vwap":1176},"2026-03-12",35.54,35.02,161400,{"date":1204,"open":1205,"high":1206,"low":1121,"close":1207,"change":413,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-11",35.59,35.84,35.62,-0.36,99500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":568,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-03-10",35.8,36.41,35.65,35.75,-0.75,127800,{"date":1219,"open":1214,"high":1220,"low":1221,"close":1104,"change":112,"percent_change":1122,"volume":1222,"transactions":9,"vwap":1104},"2026-03-09",36.09,34.98,134600,{"date":1224,"open":1139,"high":1225,"low":1226,"close":1227,"change":342,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-06",36.19,35.73,36.029999,-1.72,121700,{"date":1231,"open":1232,"high":1233,"low":1091,"close":1234,"change":932,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-05",36.95,37.09,36.66,-1.56,191400,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":122,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-04",37.17,37.32,36.84,37.24,0.68,96600,{"date":1246,"open":1247,"high":1076,"low":1134,"close":1248,"change":209,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-03",36.51,36.99,-0.59,122800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":694,"percent_change":852,"volume":1257,"transactions":9,"vwap":1256},"2026-03-02",36.69,37.35,36.6,37.21,169000,{"date":1259,"open":1070,"high":1239,"low":1260,"close":1261,"change":1001,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-27",36.76,37.040001,-1.23,114700,{"date":1265,"open":1078,"high":1049,"low":1076,"close":918,"change":122,"percent_change":1266,"volume":1267,"transactions":9,"vwap":918},"2026-02-26",0.67,141400,{"date":1269,"open":1270,"high":1064,"low":1271,"close":1064,"change":455,"percent_change":713,"volume":1272,"transactions":9,"vwap":1064},"2026-02-25",37.23,36.67,197900,{"date":1274,"open":1275,"high":1078,"low":1275,"close":1233,"change":783,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1233},"2026-02-24",36.87,0.71,85100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1217,"transactions":9,"vwap":1283},"2026-02-23",37.52,37.54,36.65,36.83,-0.86,-2.28,{"date":1287,"open":1288,"high":1042,"low":1289,"close":1047,"change":535,"percent_change":1060,"volume":1290,"transactions":9,"vwap":1047},"2026-02-20",37.38,37.19,61400,{"date":1292,"open":1254,"high":930,"low":1242,"close":1293,"change":290,"percent_change":413,"volume":1294,"transactions":9,"vwap":1293},"2026-02-19",37.45,112400,{"date":1296,"open":1049,"high":1297,"low":1288,"close":918,"change":241,"percent_change":525,"volume":1298,"transactions":9,"vwap":918},"2026-02-18",37.85,79700,{"date":1300,"open":1281,"high":1049,"low":1076,"close":1293,"change":231,"percent_change":232,"volume":1301,"transactions":9,"vwap":1293},"2026-02-17",87200,{"date":1303,"open":1070,"high":1304,"low":1248,"close":1305,"change":713,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-13",37.63,37.44,1.16,78500,{"date":1309,"open":924,"high":207,"low":1310,"close":1311,"change":544,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-12",36.72,37.0099983,-1.41,69000,{"date":1315,"open":909,"high":902,"low":1058,"close":1281,"change":1122,"percent_change":873,"volume":1316,"transactions":9,"vwap":1281},"2026-02-11",67000,{"date":1318,"open":911,"high":1319,"low":1320,"close":1320,"change":289,"percent_change":290,"volume":1321,"transactions":9,"vwap":1320},"2026-02-10",37.8,37.57,88800,{"date":1323,"open":1324,"high":904,"low":1078,"close":189,"change":310,"percent_change":1065,"volume":1325,"transactions":9,"vwap":189},"2026-02-09",37.61,135500,{"date":1327,"open":1239,"high":1328,"low":1239,"close":1071,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1071},"2026-02-06",38,0.89,2.42,113400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1260,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1260},"2026-02-05",36.86,37.22,36.74,-0.28,-0.76,123700,{"date":1341,"open":1282,"high":1256,"low":1282,"close":1261,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1261},"2026-02-04",0.57,1.56,124500,{"date":1346,"open":1139,"high":1347,"low":1348,"close":1349,"change":332,"percent_change":942,"volume":1350,"transactions":9,"vwap":1349},"2026-02-03",36.7,35.96,36.47,178100,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1111,"change":370,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1111},"2026-02-02",35.64,36.34,1.4,98200,{"date":1358,"open":1359,"high":1119,"low":1360,"close":1215,"change":905,"percent_change":332,"volume":1290,"transactions":9,"vwap":1215},"2026-01-30",35.49,35.39,{"date":1362,"open":1194,"high":1099,"low":1128,"close":1183,"change":764,"percent_change":59,"volume":1363,"transactions":9,"vwap":1183},"2026-01-29",114600,{"date":1365,"open":1207,"high":1226,"low":1366,"close":1367,"change":970,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-28",35.23,35.25,-0.87,119200,{"date":1371,"open":1153,"high":1372,"low":1373,"close":1168,"change":240,"percent_change":107,"volume":1374,"transactions":9,"vwap":1168},"2026-01-27",35.63,35.38,83500,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1200,"change":289,"percent_change":310,"volume":1380,"transactions":9,"vwap":1200},"2026-01-26",35.66,35.7,35.35,105400,{"date":1382,"open":1139,"high":1139,"low":1112,"close":1168,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1168},"2026-01-23",-0.68,-1.88,123400,{"date":1387,"open":1388,"high":1389,"low":1090,"close":1390,"change":241,"percent_change":1012,"volume":868,"transactions":9,"vwap":1390},"2026-01-22",36.29,36.54,36.24,{"date":1392,"open":1366,"high":1225,"low":1366,"close":1225,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1225},"2026-01-21",1.17,3.34,158500,{"date":1397,"open":1398,"high":1120,"low":1399,"close":1201,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1201},"2026-01-20",35.16,35.0099983,-0.66,-1.85,175100,{"date":1404,"open":1183,"high":1215,"low":1405,"close":1406,"change":1407,"percent_change":970,"volume":1408,"transactions":9,"vwap":1406},"2026-01-16",35.51,35.68,-0.11,94300,{"date":1410,"open":1158,"high":1097,"low":1196,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-15",35.79,0.52,1.47,123100,{"date":1416,"open":1417,"high":1146,"low":1417,"close":1151,"change":965,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1151},"2026-01-14",34.95,0.83,184500,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1221,"change":241,"percent_change":1012,"volume":1425,"transactions":9,"vwap":1221},"2026-01-13",35.029999,35.17,34.89,124200,{"date":1427,"open":1428,"high":1201,"low":1429,"close":1430,"change":422,"percent_change":1407,"volume":1431,"transactions":9,"vwap":1430},"2026-01-12",34.81,34.71,34.93,117100,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":240,"percent_change":107,"volume":1438,"transactions":9,"vwap":1437},"2026-01-09",34.99,35.14,34.68,34.97,87300,{"date":1440,"open":1441,"high":1195,"low":1441,"close":1417,"change":1189,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1417},"2026-01-08",34,2.34,154000,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":486,"volume":1450,"transactions":9,"vwap":1448},"2026-01-07",34.49,34.02,34.15,-0.34,180000,{"date":1452,"open":1453,"high":1446,"low":1454,"close":1446,"change":22,"percent_change":853,"volume":1455,"transactions":9,"vwap":1446},"2026-01-06",33.98,33.9,138700,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1355,"volume":1462,"transactions":9,"vwap":1460},"2026-01-05",33.67,34.29,34.080002,0.47,135600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":455,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-02",33.52,33.77,33.26,33.61,0.48,120200,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":280,"percent_change":361,"volume":1476,"transactions":9,"vwap":1475},"2025-12-31",33.7,33.36,33.45,59100,{"date":1478,"open":1479,"high":1480,"low":1473,"close":1473,"change":423,"percent_change":250,"volume":1481,"transactions":9,"vwap":1473},"2025-12-30",33.84,33.88,155200,{"date":1483,"open":1484,"high":1447,"low":1485,"close":1486,"change":413,"percent_change":394,"volume":1487,"transactions":9,"vwap":1486},"2025-12-29",33.89,33.73,33.8,95500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":496,"percent_change":1249,"volume":1494,"transactions":9,"vwap":1493},"2025-12-26",33.86,33.94,33.74,33.93,84600,{"date":1496,"open":1441,"high":1497,"low":1498,"close":1499,"change":1012,"percent_change":22,"volume":1500,"transactions":9,"vwap":1499},"2025-12-24",34.14,33.91,34.13,56500,{"date":1502,"open":1503,"high":1448,"low":1453,"close":1504,"change":199,"percent_change":560,"volume":1505,"transactions":9,"vwap":1504},"2025-12-23",34.09,33.99,91200,{"date":1507,"open":1508,"high":1509,"low":1460,"close":1508,"change":107,"percent_change":262,"volume":1510,"transactions":9,"vwap":1508},"2025-12-22",34.2,34.51,115100,{"date":1512,"open":1513,"high":1514,"low":1453,"close":1497,"change":199,"percent_change":560,"volume":1515,"transactions":9,"vwap":1497},"2025-12-19",34.27,34.36,110900,{"date":1517,"open":1518,"high":1519,"low":1513,"close":1520,"change":422,"percent_change":476,"volume":1414,"transactions":9,"vwap":1520},"2025-12-18",34.56,34.63,34.35,{"date":1522,"open":1523,"high":1524,"low":1513,"close":1525,"change":107,"percent_change":694,"volume":1526,"transactions":9,"vwap":1525},"2025-12-17",34.32,34.66,34.39,86200,{"date":1528,"open":1446,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":221,"volume":1533,"transactions":9,"vwap":1531},"2025-12-16",34.57,34.18,34.33,-0.23,107300,{"date":1535,"open":1536,"high":1537,"low":1525,"close":1518,"change":112,"percent_change":1122,"volume":1538,"transactions":9,"vwap":1518},"2025-12-15",34.77,34.79,94400,{"date":1540,"open":1541,"high":1541,"low":1525,"close":1529,"change":311,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1529},"2025-12-12",34.87,-0.43,70200,{"date":1545,"open":1546,"high":1169,"low":1546,"close":1547,"change":535,"percent_change":686,"volume":1548,"transactions":9,"vwap":1547},"2025-12-11",34.42,34.72,162500,{"date":1550,"open":1466,"high":1551,"low":1466,"close":1552,"change":1553,"percent_change":1554,"volume":1267,"transactions":9,"vwap":1552},"2025-12-10",34.67,34.48,0.72,2.13,{"date":1556,"open":1557,"high":1491,"low":1557,"close":1558,"change":898,"percent_change":1342,"volume":1559,"transactions":9,"vwap":1558},"2025-12-09",33.55,33.76,90400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":568,"percent_change":353,"volume":1565,"transactions":9,"vwap":1564},"2025-12-08",33.82,33.85,33.57,190900,{"date":1567,"open":1558,"high":1453,"low":1568,"close":1479,"change":232,"percent_change":1007,"volume":1569,"transactions":9,"vwap":1479},"2025-12-05",33.54,113300,{"date":1571,"open":1572,"high":1573,"low":1466,"close":1574,"change":476,"percent_change":321,"volume":1575,"transactions":9,"vwap":1574},"2025-12-04",33.87,33.97,33.81,133800,{"date":1577,"open":1564,"high":1504,"low":1564,"close":1493,"change":127,"percent_change":59,"volume":1578,"transactions":9,"vwap":1493},"2025-12-03",88300,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":289,"percent_change":310,"volume":1584,"transactions":9,"vwap":1583},"2025-12-02",33.71,33.4,33.53,124600,{"date":1586,"open":1587,"high":1492,"low":1587,"close":1557,"change":873,"percent_change":1027,"volume":1588,"transactions":9,"vwap":1557},"2025-12-01",33.37,93200,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":107,"percent_change":262,"volume":1594,"transactions":9,"vwap":1593},"2025-11-28",33.64,33.43,33.63,54900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1564,"change":534,"percent_change":772,"volume":1599,"transactions":9,"vwap":1564},"2025-11-26",33.44,33.83,128000,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":132,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-25",32.8,33.56,33.47,2.39,102900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":704,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-24",32.57,32.78,32.42,32.69,0.12,158000,{"date":1616,"open":1617,"high":1610,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-21",31.88,31.78,32.65,0.88,2.77,121500,{"date":1624,"open":1625,"high":1626,"low":26,"close":1627,"change":209,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-11-20",32.31,32.51,31.77,-0.69,195900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1407,"percent_change":1449,"volume":1636,"transactions":9,"vwap":1635},"2025-11-19",32.099998,32.25,31.89,31.99,154400,{"date":1638,"open":1634,"high":1639,"low":1634,"close":1632,"change":905,"percent_change":122,"volume":1640,"transactions":9,"vwap":1632},"2025-11-18",32.24,117400,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":361,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-17",32.75,32.77,31.98,32.02,-2.26,142400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":992,"percent_change":992,"volume":1655,"transactions":9,"vwap":1654},"2025-11-14",32.5,32.81,32.43,32.76,106600,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1654,"change":1661,"percent_change":1662,"volume":728,"transactions":9,"vwap":1654},"2025-11-13",33.029999,33.28,32.71,-0.39,-1.18,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":422,"percent_change":476,"volume":1669,"transactions":9,"vwap":1668},"2025-11-12",33.2,33.46,33.14,33.15,96000,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":525,"percent_change":456,"volume":1073,"transactions":9,"vwap":1674},"2025-11-11",33.060001,33.25,33.19,{"date":1676,"open":1677,"high":1665,"low":1678,"close":1672,"change":262,"percent_change":1679,"volume":1385,"transactions":9,"vwap":1672},"2025-11-10",33.12,32.74,0.55,{"date":1681,"open":1626,"high":1682,"low":1683,"close":1684,"change":620,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-07",32.91,32.48,32.88,0.86,124700,{"date":1688,"open":1689,"high":1690,"low":1609,"close":1691,"change":477,"percent_change":322,"volume":1692,"transactions":9,"vwap":1691},"2025-11-06",32.85,33.0099983,32.6,125300,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":127,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-05",32.59,33.02,32.89,1.23,155500,{"date":1701,"open":1702,"high":1691,"low":1703,"close":1704,"change":1027,"percent_change":1705,"volume":874,"transactions":9,"vwap":1704},"2025-11-04",32.41,32.34,32.49,-0.73,{"date":1707,"open":1691,"high":1708,"low":1709,"close":1708,"change":261,"percent_change":515,"volume":1710,"transactions":9,"vwap":1708},"2025-11-03",32.73,32.19,118700,{"date":1712,"open":1713,"high":1612,"low":1714,"close":1715,"change":107,"percent_change":262,"volume":1716,"transactions":9,"vwap":1715},"2025-10-31",32.64,32.36,32.66,81900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1691,"change":970,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1691},"2025-10-30",32.72,32.99,32.58,-0.94,122200,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1682,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1682},"2025-10-29",33.35,33.49,32.61,-0.54,-1.61,117700,{"date":1733,"open":1557,"high":1734,"low":1735,"close":1475,"change":477,"percent_change":1284,"volume":1614,"transactions":9,"vwap":1475},"2025-10-28",33.59,33.31,{"date":1737,"open":1447,"high":1447,"low":1738,"close":1492,"change":311,"percent_change":758,"volume":1739,"transactions":9,"vwap":1492},"2025-10-27",33.62,190800,{"date":1741,"open":1480,"high":1441,"low":1742,"close":1484,"change":122,"percent_change":159,"volume":1743,"transactions":9,"vwap":1484},"2025-10-24",33.79,305400,{"date":1745,"open":1603,"high":1485,"low":1475,"close":1591,"change":964,"percent_change":1746,"volume":1569,"transactions":9,"vwap":1591},"2025-10-23",0.33,{"date":1748,"open":1465,"high":1473,"low":1673,"close":1583,"change":992,"percent_change":992,"volume":1749,"transactions":9,"vwap":1583},"2025-10-22",90500,{"date":1751,"open":1592,"high":1752,"low":1753,"close":1583,"change":289,"percent_change":310,"volume":1754,"transactions":9,"vwap":1583},"2025-10-21",33.66,33.32,69900,{"date":1756,"open":1757,"high":1557,"low":1758,"close":1557,"change":1412,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1557},"2025-10-20",33.3,33.24,1.57,88000,{"date":1762,"open":1684,"high":1672,"low":1763,"close":1658,"change":964,"percent_change":1746,"volume":1764,"transactions":9,"vwap":1658},"2025-10-17",32.84,82600,{"date":1766,"open":1666,"high":1666,"low":1767,"close":1768,"change":932,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-16",32.82,32.92,-1.73,122600,{"date":1772,"open":1773,"high":1486,"low":1757,"close":1774,"change":290,"percent_change":311,"volume":1775,"transactions":9,"vwap":1774},"2025-10-15",33.65,33.5,107500,{"date":1777,"open":1691,"high":1778,"low":1691,"close":1557,"change":1060,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1557},"2025-10-14",33.58,1.94,79400,{"date":1782,"open":1783,"high":1784,"low":1609,"close":1682,"change":1785,"percent_change":1037,"volume":1786,"transactions":9,"vwap":1682},"2025-10-13",32.7,32.97,0.59,48200,{"date":1788,"open":1758,"high":1474,"low":1789,"close":1790,"change":1368,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-10",32.29,32.32,-2.62,83300,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1674,"change":466,"percent_change":1798,"volume":733,"transactions":9,"vwap":1674},"2025-10-09",33.48,33.6,33.13,-0.98,{"date":1800,"open":1568,"high":1773,"low":1582,"close":1465,"change":232,"percent_change":1007,"volume":1801,"transactions":9,"vwap":1465},"2025-10-08",189700,{"date":1803,"open":1492,"high":1562,"low":1587,"close":1727,"change":220,"percent_change":251,"volume":1804,"transactions":9,"vwap":1727},"2025-10-07",103300,{"date":1806,"open":1807,"high":1504,"low":1458,"close":1808,"change":422,"percent_change":476,"volume":1809,"transactions":9,"vwap":1808},"2025-10-06",33.92,33.75,111300,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1742,"change":262,"percent_change":1114,"volume":1505,"transactions":9,"vwap":1742},"2025-10-03",33.69,34.11,{"date":1815,"open":1796,"high":1485,"low":1592,"close":1468,"change":1816,"percent_change":568,"volume":1817,"transactions":9,"vwap":1468},"2025-10-02",-0.09,63100,{"date":1819,"open":1603,"high":1441,"low":1795,"close":1473,"change":240,"percent_change":107,"volume":1820,"transactions":9,"vwap":1473},"2025-10-01",80900,{"date":1822,"open":1465,"high":1492,"low":1582,"close":1823,"change":232,"percent_change":1007,"volume":1824,"transactions":9,"vwap":1823},"2025-09-30",33.68,556500,{"date":1826,"open":1827,"high":1827,"low":1564,"close":1773,"change":1828,"percent_change":300,"volume":1829,"transactions":9,"vwap":1773},"2025-09-29",34.07,-0.19,140600,{"date":1831,"open":1796,"high":1832,"low":1583,"close":1479,"change":1833,"percent_change":1189,"volume":1834,"transactions":9,"vwap":1479},"2025-09-26",33.95,0.27,95700,{"date":1836,"open":1603,"high":1466,"low":1837,"close":1564,"change":466,"percent_change":1838,"volume":1321,"transactions":9,"vwap":1564},"2025-09-25",33.41,-0.97,{"date":1840,"open":1841,"high":1842,"low":1490,"close":1454,"change":273,"percent_change":544,"volume":1369,"transactions":9,"vwap":1454},"2025-09-24",34.049999,34.22,{"date":1844,"open":1845,"high":1552,"low":1453,"close":1460,"change":107,"percent_change":262,"volume":1846,"transactions":9,"vwap":1460},"2025-09-23",34.029999,110500,{"date":1848,"open":1447,"high":1827,"low":1849,"close":1447,"change":112,"percent_change":1122,"volume":1850,"transactions":9,"vwap":1447},"2025-09-22",33.78,126900,{"date":1852,"open":1853,"high":1853,"low":1491,"close":1845,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1845},"2025-09-19",34.54,-0.51,-1.48,73400,{"date":1858,"open":1845,"high":1529,"low":1845,"close":1853,"change":333,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1853},"2025-09-18",1.65,76500,{"date":1862,"open":1841,"high":1863,"low":1454,"close":1453,"change":231,"percent_change":232,"volume":1864,"transactions":9,"vwap":1453},"2025-09-17",34.75,92800,{"date":1866,"open":1867,"high":1867,"low":1574,"close":1573,"change":423,"percent_change":477,"volume":1868,"transactions":9,"vwap":1573},"2025-09-16",34.040001,103500,{"date":1870,"open":1530,"high":1871,"low":1845,"close":1827,"change":992,"percent_change":992,"volume":1872,"transactions":9,"vwap":1827},"2025-09-15",34.31,64100,{"date":1874,"open":1875,"high":1875,"low":1827,"close":1827,"change":1066,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1827},"2025-09-12",34.37,-1.22,82000,{"date":1879,"open":1498,"high":1853,"low":1498,"close":1446,"change":912,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1446},"2025-09-11",1.86,297600,{"date":1883,"open":1454,"high":1841,"low":1849,"close":1490,"change":290,"percent_change":311,"volume":1884,"transactions":9,"vwap":1490},"2025-09-10",70500,{"date":1886,"open":1887,"high":1887,"low":1563,"close":1498,"change":1888,"percent_change":72,"volume":1889,"transactions":9,"vwap":1498},"2025-09-09",34.16,-0.37,82800,{"date":1891,"open":1892,"high":1892,"low":1441,"close":1893,"change":423,"percent_change":477,"volume":1894,"transactions":9,"vwap":1893},"2025-09-08",34.45,34.28,55200,{"date":1896,"open":1897,"high":1898,"low":1499,"close":1899,"change":240,"percent_change":107,"volume":1526,"transactions":9,"vwap":1899},"2025-09-05",34.4,34.74,34.38,{"date":1901,"open":1832,"high":1525,"low":1454,"close":1514,"change":1461,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1514},"2025-09-04",1.39,66600,{"date":1905,"open":1562,"high":1841,"low":1458,"close":1484,"change":261,"percent_change":515,"volume":1906,"transactions":9,"vwap":1484},"2025-09-03",78200,{"date":1908,"open":1492,"high":1454,"low":1666,"close":1562,"change":352,"percent_change":1722,"volume":1202,"transactions":9,"vwap":1562},"2025-09-02",{"date":1910,"open":1448,"high":1911,"low":1845,"close":1497,"change":232,"percent_change":1007,"volume":1912,"transactions":9,"vwap":1497},"2025-08-29",34.34,90900,{"date":1914,"open":1911,"high":1875,"low":1491,"close":1813,"change":1407,"percent_change":352,"volume":795,"transactions":9,"vwap":1813},"2025-08-28",{"date":1916,"open":1490,"high":1917,"low":1490,"close":1842,"change":535,"percent_change":1276,"volume":1123,"transactions":9,"vwap":1842},"2025-08-27",34.24,{"date":1919,"open":1480,"high":1460,"low":1603,"close":1453,"change":241,"percent_change":629,"volume":1920,"transactions":9,"vwap":1453},"2025-08-26",125400,{"date":1922,"open":1923,"high":1924,"low":1493,"close":1493,"change":466,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1493},"2025-08-25",34.12,34.21,-0.96,107900,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1933,"volume":1131,"transactions":9,"vwap":1931},"2025-08-22",33.07,34.3,34.26,1.29,3.91,{"date":1935,"open":1767,"high":1936,"low":1644,"close":1784,"change":992,"percent_change":992,"volume":1937,"transactions":9,"vwap":1784},"2025-08-21",33.040001,185300,{"date":1939,"open":1940,"high":1941,"low":1768,"close":1784,"change":311,"percent_change":726,"volume":1942,"transactions":9,"vwap":1784},"2025-08-20",33.099998,33.22,133700,{"date":1944,"open":1936,"high":1945,"low":1720,"close":1677,"change":525,"percent_change":456,"volume":1946,"transactions":9,"vwap":1677},"2025-08-19",33.38,141800,{"date":1948,"open":1949,"high":1696,"low":1949,"close":1720,"change":1007,"percent_change":1833,"volume":1950,"transactions":9,"vwap":1720},"2025-08-18",32.87,80200,{"date":1952,"open":1953,"high":1467,"low":1954,"close":1955,"change":1208,"percent_change":72,"volume":1956,"transactions":9,"vwap":1955},"2025-08-15",33.23,32.83,32.9,106200,{"date":1958,"open":1959,"high":1757,"low":1682,"close":1467,"change":568,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1467},"2025-08-14",33.17,-0.81,112300,{"date":1963,"open":1964,"high":1593,"low":1965,"close":1583,"change":1060,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1583},"2025-08-13",33.049999,32.94,1.95,148800,{"date":1969,"open":1970,"high":1768,"low":1971,"close":1697,"change":1329,"percent_change":1972,"volume":749,"transactions":9,"vwap":1697},"2025-08-12",32.2,32.11,2.78,{"date":1974,"open":1635,"high":1975,"low":1976,"close":1977,"change":905,"percent_change":122,"volume":1978,"transactions":9,"vwap":1977},"2025-08-11",32.14,31.83,32,113700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":905,"percent_change":122,"volume":1985,"transactions":9,"vwap":1984},"2025-08-08",31.9,32.040001,31.72,31.92,98400,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":112,"percent_change":1122,"volume":1992,"transactions":9,"vwap":1991},"2025-08-07",32.16,32.23,31.69,31.84,130600,{"date":1994,"open":1995,"high":1995,"low":1627,"close":1996,"change":423,"percent_change":970,"volume":1538,"transactions":9,"vwap":1996},"2025-08-06",31.93,31.85,{"date":1998,"open":1999,"high":1635,"low":2000,"close":2001,"change":369,"percent_change":912,"volume":2002,"transactions":9,"vwap":2001},"2025-08-05",31.86,31.57,31.95,106900,{"date":2004,"open":2005,"high":2006,"low":2007,"close":26,"change":974,"percent_change":2008,"volume":826,"transactions":9,"vwap":26},"2025-08-04",31.44,31.82,31.4,1.41,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":932,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-08-01",31.48,31.59,31.049999,31.31,-1.82,117500,{"date":2018,"open":1995,"high":1646,"low":2019,"close":1634,"change":209,"percent_change":1628,"volume":2020,"transactions":9,"vwap":1634},"2025-07-31",31.76,490800,{"date":2022,"open":1728,"high":1619,"low":2023,"close":1971,"change":919,"percent_change":1262,"volume":2024,"transactions":9,"vwap":1971},"2025-07-30",31.96,154600,{"date":2026,"open":1954,"high":2027,"low":2028,"close":1626,"change":738,"percent_change":732,"volume":2029,"transactions":9,"vwap":1626},"2025-07-29",32.96,32.39,153000,{"date":2031,"open":1949,"high":1684,"low":1691,"close":2032,"change":1828,"percent_change":932,"volume":2033,"transactions":9,"vwap":2032},"2025-07-28",32.68,149400,{"date":2035,"open":1602,"high":1949,"low":1695,"close":1949,"change":1012,"percent_change":713,"volume":2036,"transactions":9,"vwap":1949},"2025-07-25",126700,{"date":2038,"open":2039,"high":2039,"low":1783,"close":1708,"change":300,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1708},"2025-07-24",33.11,-1.68,142800,{"date":2043,"open":1677,"high":2044,"low":1696,"close":2044,"change":713,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-23",33.29,1.31,134300,{"date":2048,"open":1611,"high":2049,"low":1611,"close":2050,"change":974,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-07-22",33,32.86,1.36,124900,{"date":2054,"open":1691,"high":1719,"low":2055,"close":1611,"change":290,"percent_change":311,"volume":2056,"transactions":9,"vwap":1611},"2025-07-21",32.38,185600,{"date":2058,"open":1767,"high":1767,"low":2059,"close":2060,"change":280,"percent_change":1338,"volume":2061,"transactions":9,"vwap":2060},"2025-07-18",32.44,32.47,86500,{"date":2063,"open":2028,"high":1767,"low":1714,"close":1719,"change":1746,"percent_change":89,"volume":2064,"transactions":9,"vwap":1719},"2025-07-17",122500,{"date":2066,"open":2067,"high":2068,"low":2001,"close":2028,"change":694,"percent_change":824,"volume":2069,"transactions":9,"vwap":2028},"2025-07-16",32.35,32.54,124000,{"date":2071,"open":2039,"high":2039,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-07-15",32.22,-0.82,-2.48,117800,{"date":2077,"open":1954,"high":1964,"low":1610,"close":1936,"change":534,"percent_change":772,"volume":2078,"transactions":9,"vwap":1936},"2025-07-14",144700,{"date":2080,"open":1658,"high":1672,"low":1763,"close":1965,"change":970,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1965},"2025-07-11",-0.93,102700,{"date":2084,"open":2085,"high":1475,"low":2085,"close":1673,"change":620,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1673},"2025-07-10",32.93,0.85,206400,{"date":2089,"open":2049,"high":1658,"low":1660,"close":1784,"change":1007,"percent_change":1833,"volume":2090,"transactions":9,"vwap":1784},"2025-07-09",150700,{"date":2092,"open":1654,"high":1672,"low":1715,"close":1684,"change":369,"percent_change":942,"volume":2093,"transactions":9,"vwap":1684},"2025-07-08",159100,{"date":2095,"open":2085,"high":1674,"low":2068,"close":2032,"change":1177,"percent_change":1855,"volume":728,"transactions":9,"vwap":2032},"2025-07-07",{"date":2097,"open":2098,"high":1467,"low":1964,"close":1959,"change":694,"percent_change":1412,"volume":1780,"transactions":9,"vwap":1959},"2025-07-03",33.080002,{"date":2100,"open":1695,"high":2049,"low":2055,"close":2049,"change":1461,"percent_change":14,"volume":2101,"transactions":9,"vwap":2049},"2025-07-02",270900,{"date":2103,"open":2104,"high":1955,"low":2105,"close":2106,"change":2107,"percent_change":1330,"volume":2108,"transactions":9,"vwap":2106},"2025-07-01",31.64,31.63,32.53,0.77,212500,{"date":2110,"open":1984,"high":1984,"low":2111,"close":2019,"change":272,"percent_change":209,"volume":2112,"transactions":9,"vwap":2019},"2025-06-30",31.7,182100,{"date":2114,"open":1995,"high":2115,"low":2116,"close":1976,"change":232,"percent_change":1007,"volume":2117,"transactions":9,"vwap":1976},"2025-06-27",32.07,31.6,197000,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":974,"percent_change":1355,"volume":2123,"transactions":9,"vwap":2122},"2025-06-26",31.41,32.049999,31.8,174100,{"date":2125,"open":2105,"high":2105,"low":2126,"close":2127,"change":497,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-06-25",31.3,31.36,-1.51,160700,{"date":2131,"open":2122,"high":1645,"low":2132,"close":1991,"change":941,"percent_change":38,"volume":2133,"transactions":9,"vwap":1991},"2025-06-24",31.62,153100,{"date":2135,"open":2136,"high":2137,"low":2013,"close":2137,"change":1469,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-23",31.14,31.61,1.54,170000,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":413,"percent_change":1066,"volume":1067,"transactions":9,"vwap":2144},"2025-06-20",31.45,31.07,31.13,{"date":2146,"open":2143,"high":2011,"low":2143,"close":2147,"change":455,"percent_change":516,"volume":2148,"transactions":9,"vwap":2147},"2025-06-18",31.26,163000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1337,"percent_change":1135,"volume":2155,"transactions":9,"vwap":2154},"2025-06-17",31.16,31.38,31.08,31.1,112600,{"date":2157,"open":2158,"high":2132,"low":2159,"close":2152,"change":629,"percent_change":1469,"volume":2160,"transactions":9,"vwap":2152},"2025-06-16",31.43,31.33,133300,{"date":2162,"open":2163,"high":1990,"low":2164,"close":2165,"change":210,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-06-13",31.46,31.12,31.23,-1.79,138900,{"date":2169,"open":2111,"high":1982,"low":2137,"close":2122,"change":1816,"percent_change":1337,"volume":2170,"transactions":9,"vwap":2122},"2025-06-12",81800,{"date":2172,"open":2173,"high":2174,"low":1991,"close":1634,"change":2175,"percent_change":758,"volume":2176,"transactions":9,"vwap":1634},"2025-06-11",32.13,32.21,-0.14,131200,{"date":2178,"open":1984,"high":1709,"low":1617,"close":2179,"change":898,"percent_change":506,"volume":953,"transactions":9,"vwap":2179},"2025-06-10",32.029999,{"date":2181,"open":2182,"high":1977,"low":2104,"close":1991,"change":122,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1991},"2025-06-09",31.79,0.79,147100,{"date":2186,"open":2187,"high":2137,"low":2120,"close":2012,"change":852,"percent_change":2188,"volume":1263,"transactions":9,"vwap":2012},"2025-06-06",31.51,1.48,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2144,"change":1122,"percent_change":423,"volume":2016,"transactions":9,"vwap":2144},"2025-06-05",31.22,31.28,30.97,{"date":2195,"open":2120,"high":2142,"low":2154,"close":2151,"change":273,"percent_change":210,"volume":2196,"transactions":9,"vwap":2151},"2025-06-04",102500,{"date":2198,"open":2199,"high":2005,"low":2200,"close":2201,"change":764,"percent_change":2051,"volume":2202,"transactions":9,"vwap":2201},"2025-06-03",30.91,30.86,31.34,98800,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":496,"percent_change":281,"volume":2208,"transactions":9,"vwap":2207},"2025-06-02",31.059999,30.7,30.92,113500,{"date":2210,"open":2154,"high":2211,"low":2212,"close":2164,"change":311,"percent_change":497,"volume":2213,"transactions":9,"vwap":2164},"2025-05-30",31.24,30.98,84000,{"date":2215,"open":2216,"high":2142,"low":2217,"close":2218,"change":898,"percent_change":942,"volume":2219,"transactions":9,"vwap":2218},"2025-05-29",31.19,30.94,31.27,137600,{"date":2221,"open":2222,"high":2158,"low":2013,"close":2153,"change":394,"percent_change":2223,"volume":2208,"transactions":9,"vwap":2153},"2025-05-28",31.42,-1.21,{"date":2225,"open":2205,"high":2163,"low":2226,"close":2163,"change":841,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2163},"2025-05-27",30.82,2.64,106300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":476,"percent_change":1661,"volume":2235,"transactions":9,"vwap":2234},"2025-05-23",30.41,30.75,30.3,30.65,102600,{"date":2237,"open":2238,"high":2193,"low":2239,"close":2240,"change":413,"percent_change":1066,"volume":2241,"transactions":9,"vwap":2240},"2025-05-22",30.79,30.6,30.77,109400,{"date":2243,"open":2187,"high":2187,"low":2244,"close":2245,"change":1135,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-21",30.89,30.9,-2.8,122700,{"date":2249,"open":1996,"high":1995,"low":2250,"close":2182,"change":423,"percent_change":970,"volume":2251,"transactions":9,"vwap":2182},"2025-05-20",31.73,103700,{"date":2253,"open":2137,"high":1984,"low":2142,"close":1634,"change":422,"percent_change":413,"volume":2254,"transactions":9,"vwap":1634},"2025-05-19",93700,{"date":2256,"open":1618,"high":1635,"low":2257,"close":1995,"change":525,"percent_change":22,"volume":2258,"transactions":9,"vwap":1995},"2025-05-16",31.68,99400,{"date":2260,"open":2261,"high":2122,"low":2163,"close":2122,"change":965,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2122},"2025-05-15",31.5,0.92,105900,{"date":2265,"open":26,"high":26,"low":2158,"close":2187,"change":466,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2187},"2025-05-14",-1.04,115200,{"date":2269,"open":1981,"high":2023,"low":2270,"close":1991,"change":1007,"percent_change":620,"volume":2271,"transactions":9,"vwap":1991},"2025-05-13",31.71,132300,{"date":2273,"open":1984,"high":2274,"low":2012,"close":26,"change":2262,"percent_change":2275,"volume":2276,"transactions":9,"vwap":26},"2025-05-12",32.17,2.98,109500,{"date":2278,"open":2279,"high":2212,"low":2232,"close":2280,"change":423,"percent_change":352,"volume":2281,"transactions":9,"vwap":2280},"2025-05-09",30.95,30.83,185200,{"date":2283,"open":2284,"high":2205,"low":2285,"close":2286,"change":912,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-08",30.59,30.47,30.93,2.08,96700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2233,"change":231,"percent_change":232,"volume":2294,"transactions":9,"vwap":2233},"2025-05-07",30.53,30.54,30.14,109600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":738,"percent_change":300,"volume":2301,"transactions":9,"vwap":2300},"2025-05-06",30.25,30.48,30.01,30.29,129700,{"date":2303,"open":2304,"high":2240,"low":2305,"close":2306,"change":477,"percent_change":1722,"volume":2307,"transactions":9,"vwap":2306},"2025-05-05",30.51,30.43,30.46,115500,{"date":2309,"open":2310,"high":2240,"low":2311,"close":2232,"change":333,"percent_change":680,"volume":2312,"transactions":9,"vwap":2232},"2025-05-02",30.55,30.37,145600,{"date":2314,"open":2315,"high":2305,"low":2316,"close":2317,"change":992,"percent_change":992,"volume":2318,"transactions":9,"vwap":2317},"2025-05-01",30.13,29.83,30.19,146500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2317,"change":738,"percent_change":300,"volume":754,"transactions":9,"vwap":2317},"2025-04-30",30.08,30.21,29.59,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1007,"percent_change":772,"volume":2330,"transactions":9,"vwap":2329},"2025-04-29",30.22,30.49,29.98,30.36,183500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":694,"percent_change":333,"volume":2337,"transactions":9,"vwap":2336},"2025-04-28",30.16,30.39,29.92,30.27,99300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":273,"percent_change":1249,"volume":2344,"transactions":9,"vwap":2343},"2025-04-25",30.09,30.15,29.81,30.1,97000,{"date":2346,"open":2335,"high":2329,"low":2347,"close":2348,"change":1013,"percent_change":853,"volume":2349,"transactions":9,"vwap":2348},"2025-04-24",29.84,30.28,126300,{"date":2351,"open":2334,"high":2352,"low":2342,"close":2335,"change":455,"percent_change":1114,"volume":2353,"transactions":9,"vwap":2335},"2025-04-23",30.67,154800,{"date":180,"open":2355,"high":2356,"low":176,"close":2357,"change":152,"percent_change":59,"volume":2358,"transactions":9,"vwap":2357},29.41,29.82,29.76,554800]