[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DON":3,"homepage-market-summary":30,"stock-historical-DON":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DON","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. MidCap Dividend Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6383,1.44,"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},54.58,54.62,54.88,54.5,54.29,0.29,0.53,305420.279961,58.965,49.57,145855.21138096813,53.3,5105,{"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},45.76,141091,51498058.056623,17.6,"2025-04-22",[182,185,195,205,216,226,237,247,258,268,279,289,299,309,320,331,342,353,363,373,383,392,401,412,419,429,439,449,457,466,475,484,492,500,511,520,530,540,549,558,567,575,585,595,603,612,619,626,633,641,650,659,667,677,684,692,700,710,718,725,731,736,743,748,754,761,767,775,780,784,789,793,797,802,807,814,819,825,831,838,846,855,861,868,875,881,887,894,900,907,912,917,922,929,935,941,945,953,959,965,971,974,979,985,988,993,998,1002,1007,1014,1017,1021,1025,1029,1032,1037,1041,1046,1053,1059,1064,1070,1076,1082,1090,1097,1104,1111,1118,1127,1134,1141,1146,1151,1158,1166,1174,1180,1187,1193,1196,1203,1208,1216,1224,1230,1237,1240,1245,1251,1255,1260,1267,1272,1275,1280,1285,1290,1294,1299,1303,1309,1313,1317,1321,1327,1333,1338,1344,1351,1358,1363,1368,1372,1379,1384,1387,1391,1397,1403,1407,1412,1418,1425,1430,1435,1442,1449,1455,1462,1470,1475,1478,1482,1486,1491,1495,1501,1506,1510,1514,1519,1524,1528,1534,1538,1541,1547,1551,1555,1560,1565,1569,1573,1580,1587,1595,1601,1608,1614,1623,1629,1635,1640,1647,1652,1657,1664,1670,1677,1682,1687,1693,1700,1706,1710,1714,1719,1722,1728,1736,1743,1748,1753,1760,1765,1772,1778,1784,1787,1790,1794,1798,1801,1806,1810,1815,1820,1824,1829,1833,1836,1841,1845,1847,1851,1857,1860,1864,1867,1870,1874,1878,1882,1885,1888,1891,1895,1898,1901,1906,1909,1913,1918,1922,1925,1929,1932,1938,1943,1948,1953,1958,1963,1966,1973,1979,1983,1985,1988,1993,1998,2001,2005,2009,2013,2017,2021,2025,2030,2035,2039,2042,2046,2051,2055,2060,2066,2071,2076,2081,2087,2092,2098,2103,2107,2113,2117,2125,2130,2134,2140,2145,2152,2159,2162,2168,2173,2179,2185,2190,2197,2202,2208,2214,2218,2222,2228,2233,2239,2243,2250,2256,2261,2268,2273,2279,2284,2292,2298,2305,2311,2319,2326,2333],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},2847,54.6737,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",53.84,54.31,53.45,0.34,0.63,221479.650599,1970,54.0088,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",54.55,53.9,53.95,-0.4,-0.74,260146.037131,1850,54.1596,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",54.43,54.6,54.11,54.35,-0.13,-0.24,554516.561636,3980,54.249,{"date":217,"open":218,"high":219,"low":21,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",54.69,54.8179,54.48,-0.38,-0.69,382047.17177,3218,54.5472,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",54.64,54.93,54.445,54.86,0.14,0.26,196262.886819,1930,54.6957,{"date":238,"open":239,"high":240,"low":18,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",55.1,55.17,54.72,-0.43,-0.78,591478.539775,4573,54.7685,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",55.32,55.53,55.09,55.15,-0.34,-0.61,134413.259533,1284,55.3085,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":211,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",55.87,55.89,55.45,55.49,-0.23,94499.556255,1097,55.6241,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",55.96,55.97,55.58,55.62,-0.03,-0.05,124956.942202,1281,55.7204,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",56.02,55.59,55.65,-0.5,-0.89,99722.923214,1119,55.7139,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":190,"volume":296,"transactions":297,"vwap":298},"2026-09-17",56.43,56.445,56.1,56.15,0.19,105339.403622,1052,56.2416,{"date":300,"open":301,"high":302,"low":303,"close":270,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",56.52,56.6135,55.495,-0.64,-1.13,149913.516325,1982,56.2072,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",56.65,56.695,56.4186,56.6,-0.04,-0.07,149702.656351,1593,56.5325,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",56.71,56.97,56.55,56.64,-0.14,-0.25,211167.335666,1421,56.7194,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",56.92,57.1,56.62,56.78,0.31,0.55,258728.025725,1910,56.7815,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",56.81,56.88,56.41,56.47,-0.33,-0.58,115257.19148,1355,56.5545,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",57.32,56.77,56.8,-0.55,-0.96,511639.050519,1830,56.8187,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",57.73,57.85,57.35,-0.42,-0.73,180191.292124,1496,57.5672,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",57.57,58.05,57.77,-0.12,-0.21,133442.184206,1344,57.8456,{"date":384,"open":366,"high":385,"low":386,"close":387,"change":142,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",57.99,57.525,57.89,0.56,94140.288532,1287,57.812,{"date":393,"open":394,"high":395,"low":396,"close":375,"change":23,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",57.21,57.78,57.185,0.93,149897.615612,1527,57.6092,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",57.33,57.49,56.95,57.04,-0.36,-0.63,125443.438468,1301,57.1486,{"date":413,"open":365,"high":365,"low":355,"close":414,"change":407,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",57.4,-0.62,70008.166987,973,57.4019,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":212,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",58.22,58.4,57.66,57.76,-0.41,139556.425761,1337,57.9257,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":361,"vwap":438},"2026-08-27",57.96,58.09,57.71,58,-0.15,-0.26,195938.6141,57.9427,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":295,"volume":446,"transactions":447,"vwap":448},"2026-08-26",58.01,58.41,57.91,58.15,0.11,112890.468779,1255,58.2161,{"date":450,"open":451,"high":451,"low":387,"close":452,"change":453,"percent_change":221,"volume":454,"transactions":455,"vwap":456},"2026-08-25",58.32,58.04,-0.22,111258.823509,1213,58.0293,{"date":458,"open":459,"high":460,"low":461,"close":459,"change":462,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",58.26,58.5799,58.082,0,143484.727709,1819,58.2892,{"date":467,"open":468,"high":469,"low":470,"close":459,"change":471,"percent_change":337,"volume":472,"transactions":473,"vwap":474},"2026-08-21",58.36,58.385,58.21,0.18,115355.244502,1206,58.2764,{"date":476,"open":444,"high":477,"low":478,"close":479,"change":480,"percent_change":358,"volume":481,"transactions":482,"vwap":483},"2026-08-20",58.44,58.02,58.08,-0.32,135014.041745,1508,58.1915,{"date":485,"open":486,"high":487,"low":488,"close":422,"change":471,"percent_change":337,"volume":489,"transactions":490,"vwap":491},"2026-08-19",58.59,58.84,58.33,191510.284111,1425,58.592,{"date":493,"open":494,"high":495,"low":421,"close":421,"change":348,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",58.67,58.71,-0.56,149679.11724,1699,58.4642,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",58.74,58.8,58.4999,58.55,-0.35,-0.59,113768.632834,1329,58.6123,{"date":512,"open":513,"high":25,"low":514,"close":515,"change":516,"percent_change":190,"volume":517,"transactions":518,"vwap":519},"2026-08-14",58.73,58.64,58.9,0.2,90735.37861,1182,58.8592,{"date":521,"open":522,"high":523,"low":422,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",58.58,58.78,58.7,0.28,0.48,145268.574398,1494,58.5491,{"date":531,"open":532,"high":533,"low":479,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",58.43,58.47,58.42,0.09,0.15,131791.235862,1212,58.3368,{"date":541,"open":542,"high":543,"low":544,"close":488,"change":295,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",58.12,58.5154,58.025,0.33,133749.379243,1584,58.3938,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":326,"percent_change":212,"volume":555,"transactions":556,"vwap":557},"2026-08-10",58.17,58.2785,57.98,58.14,107323.258115,1441,58.1048,{"date":559,"open":441,"high":560,"low":561,"close":562,"change":22,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",58.46,57.79,58.28,0.5,76582.073973,903,58.2919,{"date":568,"open":569,"high":570,"low":553,"close":385,"change":368,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",58.69,58.76,-0.72,98291.885297,1369,58.2464,{"date":576,"open":577,"high":578,"low":579,"close":442,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",58.79,58.865,58.3838,-0.28,-0.48,70163.293012,1062,58.5281,{"date":586,"open":587,"high":588,"low":589,"close":569,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",57.9,58.77,57.67,0.71,1.22,170001.261548,1120,58.4246,{"date":596,"open":375,"high":444,"low":597,"close":553,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",57.56,0.46,0.8,127359.174803,1054,57.8883,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":275,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",57.64,57.11,57.52,-0.09,69637.448318,844,57.5069,{"date":613,"open":561,"high":614,"low":615,"close":375,"change":326,"percent_change":212,"volume":616,"transactions":617,"vwap":618},"2026-07-30",57.86,56.9901,144373.595454,1156,57.4045,{"date":620,"open":432,"high":444,"low":621,"close":433,"change":358,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",57.6,-0.94,89934.041785,1104,57.8522,{"date":627,"open":628,"high":629,"low":628,"close":459,"change":598,"percent_change":599,"volume":630,"transactions":631,"vwap":632},"2026-07-28",57.88,58.3275,67111.994231,828,58.1938,{"date":634,"open":635,"high":478,"low":636,"close":637,"change":122,"percent_change":638,"volume":639,"transactions":631,"vwap":640},"2026-07-27",57.65,57.62,57.8,0.43,65836.233404,57.7551,{"date":642,"open":643,"high":365,"low":644,"close":645,"change":646,"percent_change":89,"volume":647,"transactions":648,"vwap":649},"2026-07-24",57.19,57.1802,57.55,0.58,102869.247217,876,57.4952,{"date":651,"open":652,"high":653,"low":654,"close":323,"change":242,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",57.16,57.2149,56.79,-0.75,73744.700466,924,56.9712,{"date":660,"open":661,"high":589,"low":355,"close":414,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",57.37,0.17,0.3,75211.712267,961,57.432,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":127,"volume":674,"transactions":675,"vwap":676},"2026-07-21",57.22,57.265,56.8922,57.23,0.23,80926.836289,974,57.1575,{"date":678,"open":607,"high":607,"low":679,"close":680,"change":253,"percent_change":507,"volume":681,"transactions":682,"vwap":683},"2026-07-20",56.93,57,77665.94552,980,57.1542,{"date":685,"open":621,"high":686,"low":672,"close":687,"change":688,"percent_change":304,"volume":689,"transactions":690,"vwap":691},"2026-07-17",58.0605,57.34,-0.37,89772.169019,909,57.4788,{"date":693,"open":356,"high":694,"low":356,"close":433,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-16",57.74,0.85,1.49,119960.398167,1204,57.5021,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-15",56.69,57.12,56.86,0.22,0.39,98375.714498,1114,56.8401,{"date":711,"open":712,"high":712,"low":347,"close":325,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-14",56.85,0.12,0.21,73524.549848,897,56.5994,{"date":719,"open":325,"high":720,"low":721,"close":301,"change":722,"percent_change":232,"volume":723,"transactions":601,"vwap":724},"2026-07-13",56.94,56.46,0.08,109777.600477,56.5776,{"date":726,"open":346,"high":314,"low":727,"close":728,"change":729,"percent_change":638,"volume":730,"transactions":9,"vwap":728},"2026-07-10",56.32,56.44,0.24,142300,{"date":732,"open":294,"high":301,"low":733,"close":734,"change":525,"percent_change":563,"volume":735,"transactions":9,"vwap":734},"2026-07-09",55.99,56.2,114000,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":655,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-08",56.5,55.76,55.92,-1.32,70300,{"date":744,"open":679,"high":745,"low":311,"close":746,"change":211,"percent_change":264,"volume":747,"transactions":9,"vwap":746},"2026-07-07",57.13,56.67,80400,{"date":749,"open":750,"high":704,"low":751,"close":357,"change":752,"percent_change":535,"volume":753,"transactions":9,"vwap":357},"2026-07-06",56.73,56.59,0.05,87300,{"date":755,"open":704,"high":756,"low":757,"close":758,"change":759,"percent_change":526,"volume":760,"transactions":9,"vwap":758},"2026-07-02",57.09,56.36,56.75,0.27,81400,{"date":762,"open":763,"high":764,"low":346,"close":765,"change":315,"percent_change":316,"volume":766,"transactions":9,"vwap":765},"2026-07-01",56.45,57.029999,56.48,89600,{"date":768,"open":769,"high":770,"low":771,"close":301,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":301},"2026-06-30",56.54,56.74,56.29,-0.06,-0.11,121200,{"date":776,"open":322,"high":322,"low":37,"close":777,"change":778,"percent_change":506,"volume":779,"transactions":9,"vwap":777},"2026-06-29",56.58,-0.2,133300,{"date":781,"open":782,"high":336,"low":782,"close":336,"change":337,"percent_change":338,"volume":783,"transactions":9,"vwap":336},"2026-06-26",56.33,75900,{"date":785,"open":727,"high":786,"low":787,"close":347,"change":759,"percent_change":526,"volume":788,"transactions":9,"vwap":347},"2026-06-25",56.89,56.3,107300,{"date":790,"open":791,"high":738,"low":791,"close":734,"change":525,"percent_change":563,"volume":792,"transactions":9,"vwap":734},"2026-06-24",55.98,77900,{"date":794,"open":273,"high":795,"low":273,"close":740,"change":772,"percent_change":773,"volume":796,"transactions":9,"vwap":740},"2026-06-23",56.19,68900,{"date":798,"open":799,"high":800,"low":799,"close":791,"change":445,"percent_change":516,"volume":801,"transactions":9,"vwap":791},"2026-06-22",55.9,56.24,97700,{"date":803,"open":799,"high":804,"low":805,"close":260,"change":759,"percent_change":52,"volume":806,"transactions":9,"vwap":260},"2026-06-18",56,55.68,88700,{"date":808,"open":782,"high":746,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-17",55.41,55.6,-0.86,-1.52,131000,{"date":815,"open":301,"high":786,"low":816,"close":721,"change":112,"percent_change":817,"volume":818,"transactions":9,"vwap":721},"2026-06-16",56.37,-0.02,101300,{"date":820,"open":405,"high":821,"low":822,"close":347,"change":823,"percent_change":480,"volume":824,"transactions":9,"vwap":347},"2026-06-15",57.07,56.39,-0.18,79100,{"date":826,"open":727,"high":827,"low":828,"close":311,"change":829,"percent_change":89,"volume":830,"transactions":9,"vwap":311},"2026-06-12",56.82,56.23,0.57,108800,{"date":832,"open":833,"high":734,"low":262,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-11",55.66,56.080002,0.81,1.47,135800,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-10",55.74,56.21,55.27,-0.51,-0.91,139600,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",55.51,56.13,55.13,55.78,0.68,1.23,138700,{"date":856,"open":857,"high":263,"low":858,"close":859,"change":462,"percent_change":462,"volume":860,"transactions":9,"vwap":859},"2026-06-08",55.3,55.060001,55.099998,123800,{"date":862,"open":863,"high":864,"low":865,"close":859,"change":327,"percent_change":866,"volume":867,"transactions":9,"vwap":859},"2026-06-05",55.22,55.44,55.0099983,-0.45,80500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":638,"percent_change":132,"volume":874,"transactions":9,"vwap":873},"2026-06-04",55.24,55.52,55.21,55.35,109600,{"date":876,"open":877,"high":252,"low":878,"close":879,"change":327,"percent_change":866,"volume":880,"transactions":9,"vwap":879},"2026-06-03",55,54.89,54.92,97500,{"date":882,"open":883,"high":884,"low":883,"close":240,"change":545,"percent_change":885,"volume":886,"transactions":9,"vwap":240},"2026-06-02",54.78,55.26,0.6,114900,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":580,"percent_change":843,"volume":893,"transactions":9,"vwap":892},"2026-06-01",54.81,54.96,54.53,54.84,144300,{"date":895,"open":870,"high":896,"low":865,"close":897,"change":436,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-29",55.34,55.12,-0.47,118400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":462,"percent_change":462,"volume":906,"transactions":9,"vwap":905},"2026-05-28",55.29,55.54,55.07,55.38,159600,{"date":908,"open":909,"high":910,"low":249,"close":905,"change":326,"percent_change":327,"volume":911,"transactions":9,"vwap":905},"2026-05-27",55.55,55.83,117100,{"date":913,"open":914,"high":915,"low":914,"close":871,"change":759,"percent_change":52,"volume":916,"transactions":9,"vwap":871},"2026-05-26",55.37,55.61,66500,{"date":918,"open":877,"high":842,"low":231,"close":919,"change":147,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-22",55.25,0.69,127300,{"date":923,"open":20,"high":924,"low":925,"close":926,"change":535,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-21",54.94,54.16,54.87,0.16,154500,{"date":930,"open":931,"high":883,"low":932,"close":883,"change":38,"percent_change":933,"volume":934,"transactions":9,"vwap":883},"2026-05-20",54.19,53.85,1.35,114300,{"date":936,"open":937,"high":210,"low":932,"close":938,"change":221,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-19",54.33,54.049999,-0.7,147400,{"date":942,"open":931,"high":218,"low":943,"close":207,"change":638,"percent_change":599,"volume":944,"transactions":9,"vwap":207},"2026-05-18",54.15,101100,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",54.51,53.93,54,-0.65,-1.19,131200,{"date":954,"open":955,"high":924,"low":208,"close":956,"change":957,"percent_change":729,"volume":958,"transactions":9,"vwap":956},"2026-05-14",54.75,54.65,0.13,145100,{"date":960,"open":955,"high":955,"low":961,"close":962,"change":348,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-13",54.25,54.52,-0.6,110400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":315,"percent_change":316,"volume":970,"transactions":9,"vwap":969},"2026-05-12",54.98,54.27,54.85,73300,{"date":972,"open":262,"high":262,"low":969,"close":878,"change":480,"percent_change":349,"volume":973,"transactions":9,"vwap":878},"2026-05-11",146500,{"date":975,"open":976,"high":977,"low":877,"close":872,"change":957,"percent_change":729,"volume":978,"transactions":9,"vwap":872},"2026-05-08",55.36,55.43,99600,{"date":980,"open":981,"high":981,"low":865,"close":982,"change":866,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-07",55.63,55.080002,-0.81,80300,{"date":986,"open":871,"high":987,"low":864,"close":250,"change":142,"percent_change":646,"volume":984,"transactions":9,"vwap":250},"2026-05-06",55.81,{"date":989,"open":231,"high":990,"low":889,"close":872,"change":598,"percent_change":991,"volume":992,"transactions":9,"vwap":872},"2026-05-05",55.4,0.84,104200,{"date":994,"open":865,"high":995,"low":197,"close":955,"change":898,"percent_change":996,"volume":997,"transactions":9,"vwap":955},"2026-05-04",55.31,-0.85,154200,{"date":999,"open":1000,"high":1000,"low":240,"close":863,"change":327,"percent_change":866,"volume":1001,"transactions":9,"vwap":863},"2026-05-01",55.56,81500,{"date":1003,"open":1004,"high":1000,"low":1004,"close":1005,"change":159,"percent_change":933,"volume":1006,"transactions":9,"vwap":1005},"2026-04-30",54.68,55.47,81000,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":506,"percent_change":304,"volume":1013,"transactions":9,"vwap":1012},"2026-04-29",55.14,55.19,54.61,54.73,132100,{"date":1015,"open":905,"high":1000,"low":231,"close":982,"change":316,"percent_change":211,"volume":1016,"transactions":9,"vwap":982},"2026-04-28",160200,{"date":1018,"open":859,"high":249,"low":858,"close":252,"change":1019,"percent_change":471,"volume":1020,"transactions":9,"vwap":252},"2026-04-27",0.1,107200,{"date":1022,"open":809,"high":809,"low":865,"close":1023,"change":436,"percent_change":898,"volume":1024,"transactions":9,"vwap":1023},"2026-04-24",55.049999,78900,{"date":1026,"open":872,"high":1027,"low":926,"close":995,"change":663,"percent_change":338,"volume":1028,"transactions":9,"vwap":995},"2026-04-23",55.48,87000,{"date":1030,"open":273,"high":273,"low":19,"close":865,"change":211,"percent_change":212,"volume":1031,"transactions":9,"vwap":865},"2026-04-22",104900,{"date":1033,"open":903,"high":1034,"low":982,"close":1009,"change":688,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1009},"2026-04-21",55.86,-0.67,93900,{"date":1038,"open":251,"high":1000,"low":251,"close":848,"change":233,"percent_change":1039,"volume":1040,"transactions":9,"vwap":848},"2026-04-20",0.47,94200,{"date":1042,"open":1004,"high":282,"low":1004,"close":919,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":919},"2026-04-17",0.76,1.39,100400,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":662,"percent_change":337,"volume":1052,"transactions":9,"vwap":1051},"2026-04-16",54.4,54.79,54.32,54.49,152100,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1050,"change":327,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1050},"2026-04-15",54.56,54.17,-0.46,114600,{"date":1060,"open":1051,"high":218,"low":1061,"close":1062,"change":722,"percent_change":536,"volume":1063,"transactions":9,"vwap":1062},"2026-04-14",54.22,54.57,116500,{"date":1065,"open":1066,"high":1051,"low":1067,"close":1051,"change":142,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1051},"2026-04-13",54.029999,53.86,0.59,152000,{"date":1071,"open":962,"high":962,"low":1072,"close":1056,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1056},"2026-04-10",54.07,-0.29,-0.53,131600,{"date":1077,"open":949,"high":18,"low":1078,"close":1079,"change":525,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-09",53.99,54.46,0.52,110500,{"date":1083,"open":948,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-08",54.3,53.92,54.18,1.08,2.03,119600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":107,"percent_change":445,"volume":1096,"transactions":9,"vwap":1095},"2026-04-07",52.96,53.33,52.93,53.099998,321800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":516,"percent_change":147,"volume":1103,"transactions":9,"vwap":1102},"2026-04-06",52.74,53.09,52.61,53.040001,146900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":722,"percent_change":536,"volume":1110,"transactions":9,"vwap":1109},"2026-04-02",52.37,53,52.23,52.84,162300,{"date":1112,"open":1113,"high":1092,"low":1114,"close":1115,"change":705,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",52.64,52.6,52.76,0.42,148100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-31",52.16,52.9,51.87,52.54,0.92,1.78,148200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":316,"percent_change":326,"volume":1133,"transactions":9,"vwap":1132},"2026-03-30",52.15,52.25,51.47,51.62,221400,{"date":1135,"open":1129,"high":1136,"low":1137,"close":1138,"change":349,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",52.29,51.59,51.69,-1.11,194000,{"date":1142,"open":1143,"high":1115,"low":1143,"close":1144,"change":253,"percent_change":950,"volume":1145,"transactions":9,"vwap":1144},"2026-03-26",52.12,52.27,150200,{"date":1147,"open":1148,"high":1149,"low":1143,"close":1101,"change":337,"percent_change":1068,"volume":1150,"transactions":9,"vwap":1101},"2026-03-25",52.73,52.92,210900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":147,"percent_change":38,"volume":1157,"transactions":9,"vwap":1156},"2026-03-24",51.74,52.68,51.67,52.3,157600,{"date":1159,"open":1160,"high":1113,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-23",52.07,51.85,51.92,0.64,1.25,144400,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-20",51.95,51.040001,51.28,-0.76,-1.46,93500,{"date":1175,"open":1153,"high":1176,"low":1177,"close":1178,"change":211,"percent_change":327,"volume":1179,"transactions":9,"vwap":1178},"2026-03-19",52.34,51.6,52.040001,113900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":72,"volume":766,"transactions":9,"vwap":1185},"2026-03-18",52.53,52.67,52.13,52.17,-0.57,{"date":1188,"open":1189,"high":1190,"low":1099,"close":1099,"change":152,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1099},"2026-03-17",52.81,53.14,0.67,101200,{"date":1194,"open":1154,"high":1094,"low":1195,"close":1195,"change":957,"percent_change":122,"volume":992,"transactions":9,"vwap":1195},"2026-03-16",52.39,{"date":1197,"open":1198,"high":1199,"low":1185,"close":1200,"change":1201,"percent_change":435,"volume":1202,"transactions":9,"vwap":1200},"2026-03-13",52.69,52.89,52.26,-0.08,107600,{"date":1204,"open":1205,"high":1199,"low":1206,"close":1176,"change":963,"percent_change":305,"volume":1207,"transactions":9,"vwap":1176},"2026-03-12",52.58,52.28,121300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":480,"volume":1215,"transactions":9,"vwap":1213},"2026-03-11",53.0099983,53.15,52.66,52.94,-0.17,92600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-10",53.44,53.91,53.060001,53.11,-0.71,105500,{"date":1225,"open":1226,"high":1227,"low":1200,"close":108,"change":1228,"percent_change":506,"volume":1229,"transactions":9,"vwap":108},"2026-03-09",53.13,53.69,-0.19,118800,{"date":1231,"open":1232,"high":1232,"low":1190,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-06",53.76,53.68,-0.84,-1.54,86400,{"date":1238,"open":889,"high":251,"low":931,"close":962,"change":254,"percent_change":1139,"volume":1239,"transactions":9,"vwap":962},"2026-03-05",123400,{"date":1241,"open":884,"high":884,"low":241,"close":850,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":850},"2026-03-04",0.04,0.07,91700,{"date":1246,"open":1247,"high":857,"low":949,"close":251,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":251},"2026-03-03",54.77,-0.66,-1.18,115300,{"date":1252,"open":251,"high":799,"low":969,"close":1253,"change":662,"percent_change":337,"volume":1254,"transactions":9,"vwap":1253},"2026-03-02",55.75,132800,{"date":1256,"open":1257,"high":1257,"low":872,"close":272,"change":242,"percent_change":1258,"volume":1259,"transactions":9,"vwap":272},"2026-02-27",55.64,-0.77,86500,{"date":1261,"open":1262,"high":1263,"low":282,"close":1264,"change":1265,"percent_change":1124,"volume":1266,"transactions":9,"vwap":1264},"2026-02-26",55.72,56.14,56.0099983,0.51,124700,{"date":1268,"open":1269,"high":1269,"low":877,"close":1270,"change":1201,"percent_change":326,"volume":1271,"transactions":9,"vwap":1270},"2026-02-25",55.77,55.5,244400,{"date":1273,"open":902,"high":1253,"low":902,"close":272,"change":152,"percent_change":191,"volume":1274,"transactions":9,"vwap":272},"2026-02-24",223400,{"date":1276,"open":281,"high":841,"low":924,"close":1277,"change":844,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-23",55.23,-1.62,135100,{"date":1281,"open":1282,"high":771,"low":1257,"close":1263,"change":663,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1263},"2026-02-20",55.84,0.54,99300,{"date":1286,"open":1287,"high":1288,"low":282,"close":1282,"change":212,"percent_change":242,"volume":1289,"transactions":9,"vwap":1282},"2026-02-19",55.88,56.099998,108500,{"date":1291,"open":260,"high":1292,"low":1034,"close":834,"change":673,"percent_change":1293,"volume":1173,"transactions":9,"vwap":834},"2026-02-18",56.28,0.41,{"date":1295,"open":281,"high":828,"low":990,"close":1296,"change":1297,"percent_change":1073,"volume":1298,"transactions":9,"vwap":1296},"2026-02-17",55.85,-0.16,98700,{"date":1300,"open":909,"high":800,"low":976,"close":1264,"change":127,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1264},"2026-02-13",0.72,155100,{"date":1304,"open":1305,"high":1306,"low":902,"close":915,"change":243,"percent_change":1307,"volume":1308,"transactions":9,"vwap":915},"2026-02-12",56.66,56.99,-1.38,112600,{"date":1310,"open":1311,"high":1312,"low":841,"close":822,"change":535,"percent_change":927,"volume":899,"transactions":9,"vwap":822},"2026-02-11",56.57,56.76,{"date":1314,"open":1264,"high":765,"low":1264,"close":787,"change":1116,"percent_change":1315,"volume":1316,"transactions":9,"vwap":787},"2026-02-10",0.75,120500,{"date":1318,"open":739,"high":1319,"low":250,"close":1287,"change":1019,"percent_change":471,"volume":1320,"transactions":9,"vwap":1287},"2026-02-09",56.040001,226800,{"date":1322,"open":1323,"high":1287,"low":1323,"close":851,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":851},"2026-02-06",55.16,1.06,1.94,196300,{"date":1328,"open":892,"high":1329,"low":947,"close":241,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":241},"2026-02-05",55.040001,-0.27,-0.49,130200,{"date":1334,"open":21,"high":919,"low":21,"close":1335,"change":102,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-04",54.99,1.87,268100,{"date":1339,"open":1340,"high":1048,"low":1341,"close":1342,"change":673,"percent_change":638,"volume":1343,"transactions":9,"vwap":1342},"2026-02-03",53.79,53.59,53.98,167000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":471,"percent_change":190,"volume":1350,"transactions":9,"vwap":1349},"2026-02-02",53.36,53.89,53.32,53.75,177700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":378,"percent_change":453,"volume":1357,"transactions":9,"vwap":1356},"2026-01-30",53.38,53.67,53.07,53.57,206300,{"date":1359,"open":1360,"high":1078,"low":1361,"close":1227,"change":122,"percent_change":1039,"volume":1362,"transactions":9,"vwap":1227},"2026-01-29",53.72,53.28,123600,{"date":1364,"open":1365,"high":1067,"low":1366,"close":1218,"change":348,"percent_change":254,"volume":1367,"transactions":9,"vwap":1218},"2026-01-28",53.77,53.35,117200,{"date":1369,"open":187,"high":1370,"low":1233,"close":1365,"change":211,"percent_change":212,"volume":1371,"transactions":9,"vwap":1365},"2026-01-27",54.02,126400,{"date":1373,"open":1072,"high":1374,"low":1375,"close":198,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":198},"2026-01-26",54.2,53.71,0.01,0.02,214100,{"date":1380,"open":1381,"high":1381,"low":1360,"close":1347,"change":242,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1347},"2026-01-23",54.38,-0.79,154800,{"date":1385,"open":891,"high":892,"low":21,"close":1050,"change":772,"percent_change":773,"volume":1386,"transactions":9,"vwap":1050},"2026-01-22",210200,{"date":1388,"open":1389,"high":197,"low":1389,"close":1381,"change":45,"percent_change":1336,"volume":1390,"transactions":9,"vwap":1381},"2026-01-21",53.74,268700,{"date":1392,"open":1393,"high":1347,"low":1394,"close":1353,"change":201,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1353},"2026-01-20",53.66,53.27,-1.37,178200,{"date":1398,"open":1056,"high":1399,"low":1078,"close":1400,"change":1214,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-16",54.23,54.12,-0.31,140100,{"date":1404,"open":948,"high":1381,"low":1085,"close":21,"change":52,"percent_change":1405,"volume":1406,"transactions":9,"vwap":21},"2026-01-15",0.91,123100,{"date":1408,"open":1218,"high":1347,"low":1218,"close":1409,"change":152,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-01-14",53.8,0.65,153500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":189,"change":752,"percent_change":535,"volume":1417,"transactions":9,"vwap":189},"2026-01-13",53.58,53.65,53.23,129000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":778,"percent_change":688,"volume":1424,"transactions":9,"vwap":1423},"2026-01-12",53.43,53.56,53.24,53.4,246300,{"date":1426,"open":1427,"high":1340,"low":1348,"close":1428,"change":122,"percent_change":1039,"volume":1429,"transactions":9,"vwap":1428},"2026-01-09",53.54,53.6,139300,{"date":1431,"open":1106,"high":1432,"low":1106,"close":1366,"change":991,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1366},"2026-01-08",53.53,1.6,125100,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1439,"change":349,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-07",53.22,52.44,52.51,-1.09,179700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1100,"change":598,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1100},"2026-01-06",52.47,53.17,52.41,0.87,186200,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":23,"percent_change":89,"volume":1454,"transactions":9,"vwap":1453},"2026-01-05",52.099998,52.85,52.63,507100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1451,"change":563,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1451},"2026-01-02",51.64,52.22,51.31,0.97,204300,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1177,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1177},"2025-12-31",52.02,52.029999,51.56,-0.54,-1.04,148300,{"date":1471,"open":1472,"high":1136,"low":1160,"close":1473,"change":1377,"percent_change":1242,"volume":1474,"transactions":9,"vwap":1473},"2025-12-30",52.24,52.14,187800,{"date":1476,"open":1136,"high":1444,"low":1160,"close":1143,"change":823,"percent_change":253,"volume":1477,"transactions":9,"vwap":1143},"2025-12-29",215100,{"date":1479,"open":1195,"high":1195,"low":1480,"close":1156,"change":480,"percent_change":254,"volume":1481,"transactions":9,"vwap":1156},"2025-12-26",52.11,184700,{"date":1483,"open":1444,"high":1154,"low":1195,"close":1484,"change":232,"percent_change":759,"volume":1485,"transactions":9,"vwap":1484},"2025-12-24",52.62,71300,{"date":1487,"open":1183,"high":1115,"low":1488,"close":1489,"change":379,"percent_change":200,"volume":1490,"transactions":9,"vwap":1489},"2025-12-23",52.38,52.48,185300,{"date":1492,"open":1182,"high":1493,"low":1182,"close":1198,"change":759,"percent_change":1080,"volume":1494,"transactions":9,"vwap":1198},"2025-12-22",52.83,103700,{"date":1496,"open":1195,"high":1497,"low":1200,"close":1498,"change":275,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-19",52.56,52.42,-0.1,215400,{"date":1502,"open":1503,"high":1094,"low":1195,"close":1444,"change":1504,"percent_change":107,"volume":1505,"transactions":9,"vwap":1444},"2025-12-18",52.71,0.03,146600,{"date":1507,"open":1176,"high":1508,"low":1176,"close":1438,"change":662,"percent_change":545,"volume":1509,"transactions":9,"vwap":1438},"2025-12-17",52.88,275100,{"date":1511,"open":1115,"high":1512,"low":1451,"close":1144,"change":898,"percent_change":285,"volume":1513,"transactions":9,"vwap":1144},"2025-12-16",52.78,130900,{"date":1515,"open":1516,"high":1220,"low":1517,"close":1099,"change":274,"percent_change":772,"volume":1518,"transactions":9,"vwap":1099},"2025-12-15",53.029999,52.5,248400,{"date":1520,"open":1521,"high":1361,"low":1453,"close":1522,"change":212,"percent_change":866,"volume":1523,"transactions":9,"vwap":1522},"2025-12-12",53.19,52.77,315700,{"date":1525,"open":1517,"high":1221,"low":1517,"close":1210,"change":1039,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1210},"2025-12-11",0.89,254600,{"date":1529,"open":1530,"high":1453,"low":1132,"close":1123,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1123},"2025-12-10",51.66,0.96,1.86,141000,{"date":1535,"open":1137,"high":1536,"low":1537,"close":1537,"change":1201,"percent_change":435,"volume":973,"transactions":9,"vwap":1537},"2025-12-09",51.99,51.58,{"date":1539,"open":1178,"high":1178,"low":1530,"close":1530,"change":221,"percent_change":369,"volume":1540,"transactions":9,"vwap":1530},"2025-12-08",248300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1178,"change":1504,"percent_change":107,"volume":1546,"transactions":9,"vwap":1178},"2025-12-05",52,52.32,51.97,142000,{"date":1548,"open":1536,"high":1200,"low":1168,"close":1549,"change":274,"percent_change":772,"volume":1550,"transactions":9,"vwap":1549},"2025-12-04",52.0099983,247600,{"date":1552,"open":1530,"high":1451,"low":1530,"close":1178,"change":638,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1178},"2025-12-03",0.83,123500,{"date":1556,"open":1543,"high":1543,"low":1557,"close":1558,"change":480,"percent_change":415,"volume":1559,"transactions":9,"vwap":1558},"2025-12-02",51.55,51.61,92300,{"date":1561,"open":1562,"high":1108,"low":1562,"close":1563,"change":1499,"percent_change":1228,"volume":1564,"transactions":9,"vwap":1563},"2025-12-01",51.65,51.93,116100,{"date":1566,"open":1543,"high":1143,"low":1567,"close":1465,"change":927,"percent_change":337,"volume":1568,"transactions":9,"vwap":1465},"2025-11-28",51.83,41600,{"date":1570,"open":1132,"high":1571,"low":1177,"close":1122,"change":525,"percent_change":1283,"volume":1572,"transactions":9,"vwap":1122},"2025-11-26",52.19,138100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1137,"change":1553,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1137},"2025-11-25",50.98,51.75,50.89,1.64,126700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":752,"percent_change":1019,"volume":1586,"transactions":9,"vwap":1585},"2025-11-24",50.64,50.94,50.43,50.76,296300,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-21",49.77,50.99,50.71,1.07,2.16,176000,{"date":1596,"open":1597,"high":1598,"low":26,"close":1599,"change":688,"percent_change":201,"volume":1600,"transactions":9,"vwap":1599},"2025-11-20",50.42,50.68,49.64,316300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":773,"percent_change":453,"volume":1607,"transactions":9,"vwap":1606},"2025-11-19",50.07,50.17,49.79,50.0099983,127200,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":536,"percent_change":663,"volume":1613,"transactions":9,"vwap":1612},"2025-11-18",49.7,50.31,50.12,175400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-11-17",50.8,50.93,49.81,49.97,-0.88,-1.73,162700,{"date":1624,"open":1582,"high":1625,"low":1626,"close":1627,"change":1297,"percent_change":1401,"volume":1628,"transactions":9,"vwap":1627},"2025-11-14",51.029999,50.62,50.85,164000,{"date":1630,"open":1631,"high":1558,"low":1632,"close":1633,"change":200,"percent_change":243,"volume":1634,"transactions":9,"vwap":1633},"2025-11-13",51.32,50.95,51.0099983,147300,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1639,"change":536,"percent_change":22,"volume":1554,"transactions":9,"vwap":1639},"2025-11-12",51.33,51.72,51.41,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":759,"percent_change":23,"volume":1646,"transactions":9,"vwap":1645},"2025-11-11",51.07,51.43,51.060001,51.26,120600,{"date":1648,"open":1169,"high":1649,"low":1650,"close":1590,"change":445,"percent_change":705,"volume":1651,"transactions":9,"vwap":1590},"2025-11-10",51.19,50.65,133100,{"date":1653,"open":1603,"high":1654,"low":1603,"close":1654,"change":137,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-07",50.88,1.31,112500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":425,"percent_change":983,"volume":1663,"transactions":9,"vwap":1662},"2025-11-06",50.57,50.86,50.13,50.22,120900,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":759,"percent_change":1283,"volume":1669,"transactions":9,"vwap":1668},"2025-11-05",50.32,50.91,50.63,140400,{"date":1671,"open":1612,"high":1672,"low":1673,"close":1674,"change":435,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-04",50.39,50.080002,50.36,-0.3,135500,{"date":1678,"open":1672,"high":1679,"low":1680,"close":1679,"change":772,"percent_change":378,"volume":1681,"transactions":9,"vwap":1679},"2025-11-03",50.51,49.91,149900,{"date":1683,"open":1684,"high":1668,"low":1685,"close":1659,"change":1504,"percent_change":107,"volume":1686,"transactions":9,"vwap":1659},"2025-10-31",50.41,50.15,165800,{"date":1688,"open":1679,"high":1689,"low":1690,"close":1691,"change":379,"percent_change":425,"volume":1692,"transactions":9,"vwap":1691},"2025-10-30",51.080002,50.5,50.54,159200,{"date":1694,"open":1695,"high":1696,"low":1679,"close":1697,"change":1074,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-29",51.14,51.36,50.75,-1.03,200500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1170,"change":507,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1170},"2025-10-28",51.76,51.25,-1.14,371200,{"date":1707,"open":1464,"high":1178,"low":1708,"close":1122,"change":471,"percent_change":152,"volume":1709,"transactions":9,"vwap":1122},"2025-10-27",51.71,141100,{"date":1711,"open":1712,"high":1712,"low":1138,"close":1138,"change":752,"percent_change":1019,"volume":1713,"transactions":9,"vwap":1138},"2025-10-24",52.09,155900,{"date":1715,"open":1716,"high":1717,"low":1170,"close":1457,"change":714,"percent_change":1293,"volume":1718,"transactions":9,"vwap":1457},"2025-10-23",51.57,51.79,167200,{"date":1720,"open":1155,"high":1717,"low":1170,"close":1643,"change":327,"percent_change":581,"volume":1721,"transactions":9,"vwap":1643},"2025-10-22",144200,{"date":1723,"open":1724,"high":1725,"low":1637,"close":1726,"change":525,"percent_change":1283,"volume":1727,"transactions":9,"vwap":1726},"2025-10-21",51.46,51.84,51.68,101900,{"date":1729,"open":1645,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-20",51.51,51.2,51.4,0.44,0.86,89900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":759,"percent_change":23,"volume":1742,"transactions":9,"vwap":1741},"2025-10-17",50.74,51.02,50.66,50.96,91900,{"date":1744,"open":1724,"high":1724,"low":1690,"close":1745,"change":1258,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-16",50.69,-1.5,94000,{"date":1749,"open":1122,"high":1750,"low":1751,"close":1724,"change":772,"percent_change":378,"volume":1752,"transactions":9,"vwap":1724},"2025-10-15",51.98,51.15,157800,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":159,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-14",50.44,51.73,51.52,1.46,142600,{"date":1761,"open":1598,"high":1590,"low":1762,"close":1763,"change":1283,"percent_change":1592,"volume":1764,"transactions":9,"vwap":1763},"2025-10-13",50.52,50.78,129700,{"date":1766,"open":1716,"high":1558,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-10",50.18,50.24,-1.2,-2.33,134100,{"date":1773,"open":1143,"high":1774,"low":1637,"close":1775,"change":304,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-09",52.2,51.44,-1.23,231400,{"date":1779,"open":1780,"high":1200,"low":1781,"close":1782,"change":1376,"percent_change":1377,"volume":1783,"transactions":9,"vwap":1782},"2025-10-08",52.18,51.88,52.080002,242400,{"date":1785,"open":1497,"high":1786,"low":1168,"close":1160,"change":425,"percent_change":243,"volume":1229,"transactions":9,"vwap":1160},"2025-10-07",52.59,{"date":1788,"open":1099,"high":1099,"low":1789,"close":1489,"change":772,"percent_change":773,"volume":1236,"transactions":9,"vwap":1489},"2025-10-06",52.35,{"date":1791,"open":1488,"high":1792,"low":1488,"close":1123,"change":759,"percent_change":1080,"volume":1793,"transactions":9,"vwap":1123},"2025-10-03",52.75,103000,{"date":1795,"open":1458,"high":1796,"low":1122,"close":1144,"change":1243,"percent_change":957,"volume":1797,"transactions":9,"vwap":1144},"2025-10-02",52.33,108300,{"date":1799,"open":1780,"high":1106,"low":1160,"close":1774,"change":1499,"percent_change":1228,"volume":1800,"transactions":9,"vwap":1774},"2025-10-01",119300,{"date":1802,"open":1451,"high":1156,"low":1803,"close":1156,"change":295,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1156},"2025-09-30",51.8,0.36,207000,{"date":1807,"open":1808,"high":1808,"low":1563,"close":1480,"change":1228,"percent_change":407,"volume":1809,"transactions":9,"vwap":1480},"2025-09-29",52.57,141800,{"date":1811,"open":1812,"high":1444,"low":1812,"close":1156,"change":52,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1156},"2025-09-26",51.96,0.95,208700,{"date":1816,"open":1817,"high":1464,"low":1177,"close":1818,"change":1467,"percent_change":1698,"volume":1819,"transactions":9,"vwap":1818},"2025-09-25",51.94,51.81,115000,{"date":1821,"open":1822,"high":1212,"low":1200,"close":1789,"change":773,"percent_change":379,"volume":1823,"transactions":9,"vwap":1789},"2025-09-24",52.55,98000,{"date":1825,"open":1826,"high":1149,"low":1176,"close":1827,"change":1019,"percent_change":295,"volume":1828,"transactions":9,"vwap":1827},"2025-09-23",52.43,52.46,140500,{"date":1830,"open":1796,"high":1826,"low":1143,"close":1831,"change":274,"percent_change":772,"volume":1832,"transactions":9,"vwap":1831},"2025-09-22",52.36,189300,{"date":1834,"open":1199,"high":1199,"low":1488,"close":1195,"change":1057,"percent_change":1835,"volume":1013,"transactions":9,"vwap":1195},"2025-09-19",-0.87,{"date":1837,"open":1827,"high":1838,"low":1498,"close":1452,"change":52,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1452},"2025-09-18",52.95,0.94,177200,{"date":1842,"open":1489,"high":1843,"low":1143,"close":1831,"change":1376,"percent_change":1377,"volume":1844,"transactions":9,"vwap":1831},"2025-09-17",53.25,100800,{"date":1846,"open":1808,"high":1808,"low":1473,"close":1789,"change":211,"percent_change":327,"volume":1564,"transactions":9,"vwap":1789},"2025-09-16",{"date":1848,"open":1508,"high":1849,"low":1827,"close":1489,"change":1401,"percent_change":507,"volume":1850,"transactions":9,"vwap":1489},"2025-09-15",52.99,152900,{"date":1852,"open":1853,"high":1422,"low":1522,"close":1854,"change":1331,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-12",53.16,52.79,-0.92,122300,{"date":1858,"open":1182,"high":1361,"low":1489,"close":1361,"change":991,"percent_change":1433,"volume":1859,"transactions":9,"vwap":1361},"2025-09-11",113100,{"date":1861,"open":1862,"high":1453,"low":1571,"close":1438,"change":1242,"percent_change":722,"volume":1863,"transactions":9,"vwap":1438},"2025-09-10",52.4,100200,{"date":1865,"open":1854,"high":1854,"low":1488,"close":1862,"change":581,"percent_change":844,"volume":1866,"transactions":9,"vwap":1862},"2025-09-09",109200,{"date":1868,"open":1092,"high":1092,"low":1826,"close":1508,"change":773,"percent_change":379,"volume":1869,"transactions":9,"vwap":1508},"2025-09-08",114200,{"date":1871,"open":1872,"high":1420,"low":1113,"close":1849,"change":1242,"percent_change":722,"volume":1873,"transactions":9,"vwap":1849},"2025-09-05",53.080002,117500,{"date":1875,"open":1489,"high":1838,"low":1789,"close":1838,"change":1410,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1838},"2025-09-04",1.24,217600,{"date":1879,"open":1206,"high":1484,"low":1880,"close":1156,"change":1499,"percent_change":1228,"volume":1881,"transactions":9,"vwap":1156},"2025-09-03",52.049999,166300,{"date":1883,"open":1144,"high":1826,"low":1465,"close":1862,"change":407,"percent_change":1884,"volume":1752,"transactions":9,"vwap":1862},"2025-09-02",-0.68,{"date":1886,"open":1148,"high":1516,"low":1101,"close":1115,"change":462,"percent_change":462,"volume":1887,"transactions":9,"vwap":1115},"2025-08-29",158000,{"date":1889,"open":1100,"high":1100,"low":1827,"close":1115,"change":212,"percent_change":866,"volume":1890,"transactions":9,"vwap":1115},"2025-08-28",147000,{"date":1892,"open":1808,"high":1226,"low":1808,"close":1107,"change":142,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1107},"2025-08-27",0.61,143900,{"date":1896,"open":1484,"high":1493,"low":1808,"close":1154,"change":1201,"percent_change":435,"volume":1897,"transactions":9,"vwap":1154},"2025-08-26",130800,{"date":1899,"open":1092,"high":1220,"low":1115,"close":1115,"change":1401,"percent_change":349,"volume":1900,"transactions":9,"vwap":1115},"2025-08-25",90200,{"date":1902,"open":1817,"high":1394,"low":1817,"close":1355,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1355},"2025-08-22",1.36,2.63,104500,{"date":1907,"open":1466,"high":1161,"low":1908,"close":1708,"change":112,"percent_change":817,"volume":730,"transactions":9,"vwap":1708},"2025-08-21",51.49,{"date":1910,"open":1563,"high":1782,"low":1911,"close":1638,"change":823,"percent_change":506,"volume":1912,"transactions":9,"vwap":1638},"2025-08-20",51.63,88800,{"date":1914,"open":1132,"high":1185,"low":1132,"close":1915,"change":1804,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-19",51.9,0.7,176500,{"date":1919,"open":1457,"high":1530,"low":1724,"close":1920,"change":274,"percent_change":772,"volume":1921,"transactions":9,"vwap":1920},"2025-08-18",51.54,90700,{"date":1923,"open":1536,"high":1712,"low":1716,"close":1716,"change":480,"percent_change":415,"volume":1924,"transactions":9,"vwap":1716},"2025-08-15",113500,{"date":1926,"open":1563,"high":1549,"low":1155,"close":1927,"change":349,"percent_change":1139,"volume":1928,"transactions":9,"vwap":1927},"2025-08-14",51.89,122900,{"date":1930,"open":1911,"high":1444,"low":1716,"close":1444,"change":1124,"percent_change":1125,"volume":1931,"transactions":9,"vwap":1444},"2025-08-13",102900,{"date":1933,"open":1934,"high":1557,"low":1935,"close":1557,"change":45,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1557},"2025-08-12",50.83,50.7,1.98,86900,{"date":1939,"open":1591,"high":1577,"low":1940,"close":1941,"change":1297,"percent_change":480,"volume":1942,"transactions":9,"vwap":1941},"2025-08-11",50.45,50.55,151600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1591,"change":471,"percent_change":1804,"volume":997,"transactions":9,"vwap":1591},"2025-08-08",50.79,50.92,50.59,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":435,"percent_change":1675,"volume":1866,"transactions":9,"vwap":1952},"2025-08-07",51.13,50.34,50.53,{"date":1954,"open":1577,"high":1955,"low":1956,"close":1598,"change":772,"percent_change":378,"volume":1957,"transactions":9,"vwap":1598},"2025-08-06",50.97,50.67,101400,{"date":1959,"open":1738,"high":1960,"low":1961,"close":1738,"change":445,"percent_change":705,"volume":1962,"transactions":9,"vwap":1738},"2025-08-05",50.87,50.35,124200,{"date":1964,"open":1965,"high":1740,"low":1603,"close":1668,"change":1893,"percent_change":591,"volume":1828,"transactions":9,"vwap":1668},"2025-08-04",50.2,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":507,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-01",50.25,49.44,50.02,-1.17,145900,{"date":1974,"open":1668,"high":1975,"low":1976,"close":1977,"change":212,"percent_change":898,"volume":1978,"transactions":9,"vwap":1977},"2025-07-31",51,50.47,50.61,137700,{"date":1980,"open":1981,"high":1981,"low":1941,"close":1627,"change":242,"percent_change":1234,"volume":1982,"transactions":9,"vwap":1627},"2025-07-30",51.39,106300,{"date":1984,"open":1639,"high":1643,"low":1695,"close":1170,"change":1377,"percent_change":1242,"volume":1797,"transactions":9,"vwap":1170},"2025-07-29",{"date":1986,"open":1137,"high":1137,"low":1731,"close":1645,"change":506,"percent_change":1884,"volume":1987,"transactions":9,"vwap":1645},"2025-07-28",116600,{"date":1989,"open":1990,"high":1562,"low":1991,"close":1558,"change":759,"percent_change":23,"volume":1992,"transactions":9,"vwap":1558},"2025-07-25",51.53,51.17,78600,{"date":1994,"open":1708,"high":1995,"low":1996,"close":1996,"change":1057,"percent_change":285,"volume":1997,"transactions":9,"vwap":1996},"2025-07-24",51.82,51.34,88000,{"date":1999,"open":1161,"high":1927,"low":1155,"close":1803,"change":525,"percent_change":1283,"volume":2000,"transactions":9,"vwap":1803},"2025-07-23",90800,{"date":2002,"open":1583,"high":1457,"low":1583,"close":1757,"change":132,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1757},"2025-07-22",1.54,74100,{"date":2006,"open":1731,"high":2007,"low":1738,"close":1738,"change":506,"percent_change":222,"volume":2008,"transactions":9,"vwap":1738},"2025-07-21",51.3,117600,{"date":2010,"open":1631,"high":1631,"low":1667,"close":2011,"change":315,"percent_change":1201,"volume":2012,"transactions":9,"vwap":2011},"2025-07-18",51.09,119100,{"date":2014,"open":2015,"high":1751,"low":1691,"close":1950,"change":1733,"percent_change":1447,"volume":2016,"transactions":9,"vwap":1950},"2025-07-17",50.6,89300,{"date":2018,"open":2015,"high":1591,"low":2019,"close":1745,"change":663,"percent_change":885,"volume":2020,"transactions":9,"vwap":1745},"2025-07-16",50.040001,91100,{"date":2022,"open":1908,"high":1908,"low":1672,"close":1672,"change":359,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1672},"2025-07-15",-1.87,88200,{"date":2026,"open":2027,"high":1639,"low":1169,"close":2028,"change":1376,"percent_change":1377,"volume":2029,"transactions":9,"vwap":2028},"2025-07-14",51.23,51.35,128500,{"date":2031,"open":2032,"high":1908,"low":2033,"close":1996,"change":200,"percent_change":1258,"volume":2034,"transactions":9,"vwap":1996},"2025-07-11",51.45,51.11,65200,{"date":2036,"open":2037,"high":1563,"low":2038,"close":1153,"change":663,"percent_change":646,"volume":1931,"transactions":9,"vwap":1153},"2025-07-10",51.37,51.27,{"date":2040,"open":1466,"high":1132,"low":2011,"close":1775,"change":536,"percent_change":22,"volume":2041,"transactions":9,"vwap":1775},"2025-07-09",81100,{"date":2043,"open":2011,"high":1557,"low":1689,"close":2044,"change":471,"percent_change":152,"volume":2045,"transactions":9,"vwap":2044},"2025-07-08",51.29,202200,{"date":2047,"open":1981,"high":1562,"low":1934,"close":2033,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2033},"2025-07-07",-0.52,-1.01,118900,{"date":2052,"open":1730,"high":1153,"low":2053,"close":1911,"change":714,"percent_change":1293,"volume":2054,"transactions":9,"vwap":1911},"2025-07-03",51.48,102300,{"date":2056,"open":2057,"high":2058,"low":1763,"close":2058,"change":1039,"percent_change":1124,"volume":2059,"transactions":9,"vwap":2058},"2025-07-02",51.099998,51.42,138200,{"date":2061,"open":2062,"high":2063,"low":2062,"close":1632,"change":1553,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1632},"2025-07-01",49.98,51.38,1.66,233300,{"date":2067,"open":1661,"high":2068,"low":2069,"close":1612,"change":536,"percent_change":663,"volume":2070,"transactions":9,"vwap":1612},"2025-06-30",50.14,49.88,122100,{"date":2072,"open":1612,"high":2073,"low":2074,"close":1619,"change":752,"percent_change":1019,"volume":2075,"transactions":9,"vwap":1619},"2025-06-27",50.33,49.76,138400,{"date":2077,"open":2078,"high":2062,"low":2078,"close":2079,"change":1893,"percent_change":1876,"volume":2080,"transactions":9,"vwap":2079},"2025-06-26",49.51,49.92,142900,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":201,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-25",49.9,49.31,-1.48,216000,{"date":2088,"open":2019,"high":2089,"low":2069,"close":2090,"change":337,"percent_change":2091,"volume":1215,"transactions":9,"vwap":2090},"2025-06-24",50.21,50.049999,0.62,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1039,"percent_change":1813,"volume":1505,"transactions":9,"vwap":2097},"2025-06-23",49.27,49.8,49.02,49.74,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2094,"change":722,"percent_change":927,"volume":992,"transactions":9,"vwap":2094},"2025-06-20",49.35,49.49,49.07,{"date":2104,"open":2102,"high":2078,"low":2105,"close":2106,"change":673,"percent_change":1039,"volume":1764,"transactions":9,"vwap":2106},"2025-06-18",48.95,49.19,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":200,"percent_change":983,"volume":2112,"transactions":9,"vwap":2111},"2025-06-17",49.21,49.37,48.96,107800,{"date":2114,"open":2115,"high":1610,"low":2084,"close":2116,"change":759,"percent_change":338,"volume":1897,"transactions":9,"vwap":2116},"2025-06-16",49.42,49.36,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1035,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-06-13",49.4,49.56,48.98,49.09,-1.35,93000,{"date":2126,"open":2127,"high":2074,"low":2128,"close":2074,"change":662,"percent_change":190,"volume":2129,"transactions":9,"vwap":2074},"2025-06-12",49.41,49.29,137800,{"date":2131,"open":1619,"high":1603,"low":2132,"close":2133,"change":1330,"percent_change":1467,"volume":1663,"transactions":9,"vwap":2133},"2025-06-11",49.52,49.59,{"date":2135,"open":2136,"high":2062,"low":2137,"close":2138,"change":729,"percent_change":526,"volume":2139,"transactions":9,"vwap":2138},"2025-06-10",49.78,49.58,49.86,215200,{"date":2141,"open":1599,"high":2069,"low":2142,"close":2143,"change":927,"percent_change":142,"volume":2144,"transactions":9,"vwap":2143},"2025-06-09",49.39,49.62,104700,{"date":2146,"open":2147,"high":2132,"low":2148,"close":2149,"change":388,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-06-06",49.34,49.15,49.46,1.15,76400,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":772,"percent_change":378,"volume":2158,"transactions":9,"vwap":2157},"2025-06-05",49.099998,49.17,48.7,48.9,106500,{"date":2160,"open":2142,"high":2142,"low":2111,"close":2111,"change":480,"percent_change":950,"volume":2161,"transactions":9,"vwap":2111},"2025-06-04",145500,{"date":2163,"open":2164,"high":2127,"low":2165,"close":2166,"change":1293,"percent_change":991,"volume":2167,"transactions":9,"vwap":2166},"2025-06-03",48.82,48.59,49.28,158200,{"date":2169,"open":2111,"high":2111,"low":2170,"close":2171,"change":326,"percent_change":1073,"volume":2172,"transactions":9,"vwap":2171},"2025-06-02",48.32,48.87,97600,{"date":2174,"open":2111,"high":2175,"low":2176,"close":2177,"change":264,"percent_change":898,"volume":2178,"transactions":9,"vwap":2177},"2025-05-30",49.2,48.73,49.0099983,84000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":673,"percent_change":1039,"volume":2184,"transactions":9,"vwap":2182},"2025-05-29",49.22,49.24,48.72,121600,{"date":2186,"open":2133,"high":2133,"low":2187,"close":2177,"change":581,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2177},"2025-05-28",48.93,-0.97,169000,{"date":2191,"open":2192,"high":2132,"low":2193,"close":2101,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2101},"2025-05-27",49.080002,48.71,0.99,2.04,79800,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":608,"percent_change":1228,"volume":899,"transactions":9,"vwap":2201},"2025-05-23",48.02,48.67,48.5,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2165,"change":326,"percent_change":1073,"volume":2207,"transactions":9,"vwap":2165},"2025-05-22",48.61,48.88,48.27,85000,{"date":2209,"open":2210,"high":2211,"low":2176,"close":2176,"change":741,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2176},"2025-05-21",49.61,49.65,-2.64,102000,{"date":2215,"open":1662,"high":1961,"low":2216,"close":2090,"change":212,"percent_change":581,"volume":2217,"transactions":9,"vwap":2090},"2025-05-20",49.96,82000,{"date":2219,"open":1618,"high":2220,"low":1618,"close":2220,"change":1201,"percent_change":1297,"volume":2221,"transactions":9,"vwap":2220},"2025-05-19",50.29,118100,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":563,"percent_change":45,"volume":2227,"transactions":9,"vwap":2225},"2025-05-16",49.82,50.37,49.73,90300,{"date":2229,"open":2127,"high":2230,"low":2116,"close":2230,"change":706,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-15",49.87,0.79,198700,{"date":2234,"open":2136,"high":2136,"low":2235,"close":2236,"change":425,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-05-14",49.33,49.48,-0.82,166100,{"date":2240,"open":2241,"high":1673,"low":2136,"close":2242,"change":1242,"percent_change":722,"volume":1887,"transactions":9,"vwap":2242},"2025-05-13",49.94,49.89,{"date":2244,"open":2241,"high":2245,"low":2246,"close":2247,"change":1044,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-12",50.23,49.5,49.85,2.87,115100,{"date":2251,"open":2165,"high":2252,"low":2253,"close":2254,"change":107,"percent_change":713,"volume":2255,"transactions":9,"vwap":2254},"2025-05-09",48.64,48.28,48.46,131800,{"date":2257,"open":2170,"high":2171,"low":2258,"close":2259,"change":598,"percent_change":1531,"volume":2260,"transactions":9,"vwap":2259},"2025-05-08",48.099998,48.4,193400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":714,"percent_change":1733,"volume":2267,"transactions":9,"vwap":2266},"2025-05-07",47.99,48.19,47.69,47.94,232700,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2270,"change":453,"percent_change":1057,"volume":1350,"transactions":9,"vwap":2270},"2025-05-06",47.73,48.09,47.49,{"date":2274,"open":2266,"high":2275,"low":2276,"close":2277,"change":480,"percent_change":1248,"volume":2278,"transactions":9,"vwap":2277},"2025-05-05",48.33,47.81,47.95,152200,{"date":2280,"open":2277,"high":2170,"low":2281,"close":2206,"change":66,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2206},"2025-05-02",47.74,1.9,89800,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":714,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-05-01",47.33,47.75,46.89,47.37,0.45,103600,{"date":2293,"open":2294,"high":2286,"low":2295,"close":2296,"change":580,"percent_change":507,"volume":2297,"transactions":9,"vwap":2296},"2025-04-30",46.95,46.36,47.16,151300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":516,"percent_change":1116,"volume":2304,"transactions":9,"vwap":2303},"2025-04-29",47.13,47.61,46.93,47.44,146400,{"date":2306,"open":2307,"high":2272,"low":2308,"close":2309,"change":471,"percent_change":147,"volume":2310,"transactions":9,"vwap":2309},"2025-04-28",47.18,46.87,47.24,185700,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":221,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-04-25",47.19,47.22,46.78,47.060001,-0.8,133000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2303,"change":2231,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2303},"2025-04-24",46.83,47.52,46.61,1.69,110000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":729,"percent_change":1080,"volume":2332,"transactions":9,"vwap":2331},"2025-04-23",47.31,48,46.54,46.65,318000,{"date":180,"open":176,"high":2334,"low":176,"close":2335,"change":1410,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},46.45,46.41,1.42,158400]