[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DTH":3,"homepage-market-summary":30,"stock-historical-DTH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DTH","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 International High Dividend  Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.0002,1.66,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},55.3305,55.17,55.3689,55.0822,55.0752,0.2553,0.46,19027.010221,59.1775,46.43,45307.5459866255,69.8,4464,{"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},42.72,43021,15702794.042643,28.74,"2025-04-22",[182,185,195,205,215,226,236,246,256,267,277,288,297,308,319,329,340,351,360,369,379,390,401,409,418,427,436,443,453,463,473,483,491,502,512,523,534,545,553,563,572,583,591,602,612,622,633,643,653,662,672,683,690,700,709,718,729,739,748,759,766,773,782,789,795,804,812,820,828,835,843,851,858,865,871,879,887,893,897,905,911,918,924,932,937,943,949,957,961,968,973,981,987,993,999,1005,1012,1017,1022,1026,1032,1039,1043,1048,1055,1061,1069,1073,1079,1085,1089,1095,1097,1103,1107,1112,1117,1122,1127,1133,1138,1142,1148,1152,1159,1164,1169,1173,1178,1186,1193,1201,1209,1218,1224,1232,1240,1248,1256,1264,1270,1278,1285,1290,1296,1302,1309,1316,1319,1325,1330,1337,1342,1348,1354,1360,1363,1367,1370,1373,1377,1381,1384,1387,1392,1396,1402,1407,1412,1419,1424,1429,1435,1441,1448,1455,1461,1468,1476,1480,1487,1493,1499,1505,1511,1517,1525,1529,1535,1543,1550,1556,1563,1569,1575,1580,1586,1593,1600,1607,1614,1620,1627,1632,1639,1646,1652,1658,1665,1670,1673,1679,1685,1692,1700,1706,1713,1719,1726,1734,1741,1745,1751,1758,1762,1768,1773,1780,1786,1792,1797,1803,1807,1812,1816,1822,1827,1831,1838,1841,1846,1852,1857,1862,1868,1876,1883,1888,1892,1895,1900,1905,1909,1911,1914,1919,1923,1930,1933,1937,1941,1944,1948,1953,1960,1966,1972,1977,1980,1983,1987,1991,1993,1999,2002,2005,2008,2013,2016,2021,2026,2030,2033,2037,2040,2042,2046,2050,2055,2061,2065,2070,2078,2085,2093,2099,2105,2110,2115,2122,2127,2132,2139,2144,2150,2156,2161,2166,2170,2174,2178,2183,2190,2195,2201,2205,2209,2213,2218,2225,2232,2241,2246,2249,2254,2257,2262,2266,2270,2277,2282,2286,2289,2294,2298,2303,2307,2313,2318,2323,2329,2334,2339,2346,2350,2354,2358,2364,2370,2375,2382,2388,2394,2401,2408,2413,2417,2422,2428,2434,2440,2445,2450,2458,2464],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},267,55.2793,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",55.2,55.3216,54.93,-0.7348,-1.32,34942.7006,396,55.0301,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",56.41,56.425,55.81,-0.56,-0.99,27636.620123,354,56.1545,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",56.5,56.03,56.37,-0.45,-0.79,25426.12003,293,56.2999,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",57.03,57.2101,56.71,56.82,-0.28,-0.49,44956.584074,549,56.9298,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",56.89,57.185,56.78,57.1,0,29166.2189,308,56.954,{"date":237,"open":238,"high":239,"low":240,"close":231,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",57.15,57.29,56.925,-0.03,-0.05,27891.073933,318,57.1219,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",57.47,56.9,57.13,-0.8862,-1.53,27317.51286,288,57.1892,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",57.96,58.0821,57.68,58.0162,-0.0638,-0.11,27316.6198,248,57.9368,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",58.22,57.99,58.08,0.3907,0.68,38368.9352,332,58.086,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",57.66,57.79,57.53,57.6893,-0.6407,-1.1,19101.16156,234,57.7366,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":45,"volume":294,"transactions":295,"vwap":296},"2026-09-17",58.34,58.52,58.33,0.5749,13880.6941,199,58.4013,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",58.2,58.3,57.5038,57.7551,-0.2649,-0.46,18127.8862,246,58.1135,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",58.06,58.11,57.8701,58.02,-0.1854,-0.32,16341.971165,235,57.998,{"date":320,"open":271,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",58.415,57.95,58.2054,-0.1825,-0.31,12968.440832,275,58.2343,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",58.62,58.64,58.31,58.3879,0.3747,0.65,15315.9769,201,58.4412,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",58.21,58.35,57.911,58.0132,-0.3968,-0.68,42084.411078,323,58.1228,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":325,"volume":357,"transactions":358,"vwap":359},"2026-09-09",58.63,58.19,58.41,-0.184,22028.543926,286,58.3858,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",58.85,58.594,-0.2825,-0.48,30079.61,298,58.7556,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",58.67,59.0272,58.8765,-0.0685,-0.12,14790.2223,230,58.8834,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",58.71,58.979,58.5901,58.945,0.599,1.03,24475.904403,290,58.8854,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",58.27,58.4,58.13,58.346,0.116,0.2,18767.9419,209,58.2725,{"date":402,"open":403,"high":291,"low":404,"close":405,"change":221,"percent_change":365,"volume":406,"transactions":407,"vwap":408},"2026-09-01",58.29,58.165,58.23,12665.0712,229,58.2932,{"date":410,"open":411,"high":412,"low":333,"close":413,"change":414,"percent_change":147,"volume":415,"transactions":416,"vwap":417},"2026-08-31",58.66,58.68,58.51,0.2191,11688.5152,208,58.4044,{"date":419,"open":411,"high":411,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",57.4915,58.2909,-0.0793,-0.14,13271.4494,238,58.3707,{"date":428,"open":429,"high":429,"low":269,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",58.45,58.3702,-0.3398,-0.58,18392.4904,315,58.3459,{"date":437,"open":438,"high":438,"low":381,"close":381,"change":439,"percent_change":347,"volume":440,"transactions":441,"vwap":442},"2026-08-26",59.06,-0.4032,25564.0014,296,58.872,{"date":444,"open":445,"high":25,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",59.07,58.89,59.1132,0.0783,0.13,66027.919649,340,59.0647,{"date":454,"open":455,"high":456,"low":362,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",58.93,59.0499,59.0349,0.0881,0.15,25643.14372,269,58.9906,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":159,"volume":470,"transactions":471,"vwap":472},"2026-08-21",58.96,58.985,58.86,58.9468,0.4349,18458.913015,259,58.9312,{"date":474,"open":429,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",58.69,58.4301,58.5119,0.0169,0.03,22233.531702,263,58.5546,{"date":484,"open":413,"high":485,"low":300,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":306,"vwap":490},"2026-08-19",58.6472,58.495,0.3189,0.55,14836.695616,58.469,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",58.24,58.48,58.04,58.1761,-0.0401,-0.07,35382.087407,326,58.2404,{"date":503,"open":504,"high":505,"low":394,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",58.37,58.4693,58.2162,-0.1092,-0.19,24556.865199,240,58.236,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",58.405,58.4699,58.26,58.3254,0.1241,0.21,12478.7472,226,58.3783,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",58.16,58.505,58.0387,58.2013,0.1254,0.22,21088.514585,281,58.1644,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",58.14,58.2749,58,58.0759,-0.0206,-0.04,11971.657054,228,58.1136,{"date":546,"open":392,"high":392,"low":258,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",58.0965,-0.0735,-0.13,14633.151806,245,58.1301,{"date":554,"open":525,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",58.275,58.0052,58.17,-0.2053,-0.35,11483.162571,325,58.1608,{"date":564,"open":565,"high":565,"low":403,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",58.46,58.3753,0.4137,0.71,22538.733456,282,58.3445,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",58.12,58.2099,57.91,57.9616,0.1066,0.18,22565.199817,264,58.0492,{"date":584,"open":313,"high":585,"low":280,"close":586,"change":587,"percent_change":241,"volume":588,"transactions":589,"vwap":590},"2026-08-05",58.03,57.855,-0.015,19177.64842,317,57.8682,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",57.92,58.055,57.72,57.87,0.1125,0.19,24915.8071,359,57.913,{"date":603,"open":279,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",57.85,57.6,57.7575,0.1875,0.33,31711.006633,367,57.7262,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":325,"volume":619,"transactions":620,"vwap":621},"2026-07-31",57.52,57.7,57.04,57.57,-0.177,20989.300134,405,57.5013,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",57.43,57.94,57.41,57.747,1.037,1.83,36890.313541,476,57.6321,{"date":634,"open":635,"high":636,"low":637,"close":219,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",56.59,57.08,56.4025,0.16,0.28,67154.929255,491,56.6247,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",56.45,56.7599,56.55,0.05,0.09,22341.121327,268,56.6457,{"date":654,"open":655,"high":635,"low":656,"close":207,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",56.47,56.35,0.315,0.56,16810.06172,255,56.4452,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",56.1,56.48,56.185,0.295,0.53,33038.8224,247,56.2164,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",55.78,55.98,55.6817,55.89,-0.54,-0.96,27384.2747,299,55.8114,{"date":684,"open":685,"high":686,"low":209,"close":685,"change":687,"percent_change":102,"volume":688,"transactions":461,"vwap":689},"2026-07-22",56.43,56.6,0.565,23954.156347,56.458,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":38,"volume":697,"transactions":698,"vwap":699},"2026-07-21",55.77,55.91,55.575,55.865,0.405,19463.3679,262,55.8349,{"date":701,"open":702,"high":702,"low":703,"close":704,"change":705,"percent_change":200,"volume":706,"transactions":707,"vwap":708},"2026-07-20",55.72,55.355,55.46,-0.3119,17330.053555,314,55.5491,{"date":710,"open":711,"high":199,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",55.56,55.7719,0.1619,0.29,13388.423598,347,55.702,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",55.42,55.7973,55.405,55.61,-0.1248,-0.22,39274.44564,454,55.5665,{"date":730,"open":723,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",55.825,55.52,55.7348,0.3248,0.59,19926.097491,287,55.6485,{"date":740,"open":711,"high":199,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",55.4,55.41,0.395,0.72,57521.864082,569,55.5863,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",55.19,55.32,54.985,55.015,-0.055,-0.1,22330.338298,427,55.1161,{"date":760,"open":761,"high":18,"low":762,"close":763,"change":147,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-10",55.049999,54.92,55.07,0.69,30200,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":459,"volume":772,"transactions":9,"vwap":770},"2026-07-09",54.64,54.81,54.69,0.08,29400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",54.45,54.66,54.16,54.61,-0.29,-0.53,27800,{"date":783,"open":187,"high":784,"low":785,"close":786,"change":787,"percent_change":325,"volume":788,"transactions":9,"vwap":786},"2026-07-07",55.35,54.84,54.9,-0.17,62800,{"date":790,"open":791,"high":792,"low":791,"close":763,"change":142,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-07-06",54.86,55.15,0.58,29500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",54.65,54.98,54.5,54.75,0.92,1.71,36700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":221,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",53.56,53.91,53.35,53.83,-0.52,79700,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":755,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",54.02,54.19,53.92,54.11,-0.18,59800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":744,"volume":827,"transactions":9,"vwap":825},"2026-06-29",54.2,54.23,53.94,54.21,0.39,61000,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":725,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-26",54.040001,54.3,53.82,-0.41,72000,{"date":836,"open":837,"high":838,"low":839,"close":830,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-06-25",54.09,54.33,54,-0.81,-1.48,100900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":725,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-24",54.94,55.099998,54.74,54.85,-0.4,330400,{"date":852,"open":853,"high":854,"low":839,"close":763,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":763},"2026-06-23",55.23,55.45,-0.86,-1.54,410800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":397,"volume":864,"transactions":9,"vwap":862},"2026-06-22",55.75,56.0099983,55.93,0.11,22900,{"date":866,"open":862,"high":867,"low":674,"close":868,"change":508,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-18",55.94,55.82,-0.34,27200,{"date":872,"open":873,"high":874,"low":875,"close":861,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":861},"2026-06-17",56.62,56.88,55.92,-0.66,-1.16,33200,{"date":880,"open":881,"high":874,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",56.69,56.65,56.67,0.23,0.41,30400,{"date":888,"open":881,"high":889,"low":197,"close":890,"change":891,"percent_change":541,"volume":892,"transactions":9,"vwap":890},"2026-06-15",56.74,56.44,-0.02,19800,{"date":894,"open":895,"high":686,"low":895,"close":896,"change":449,"percent_change":884,"volume":892,"transactions":9,"vwap":896},"2026-06-12",56.2,56.46,{"date":898,"open":899,"high":685,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-11",55.66,55.36,56.33,1.44,2.62,41700,{"date":906,"open":907,"high":742,"low":908,"close":908,"change":833,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-10",55.27,54.89,-0.74,51300,{"date":912,"open":723,"high":913,"low":914,"close":915,"change":122,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-09",55.64,54.72,55.3,0.45,70700,{"date":919,"open":920,"high":921,"low":761,"close":761,"change":922,"percent_change":579,"volume":923,"transactions":9,"vwap":761},"2026-06-08",55.38,55.48,0.1,91500,{"date":925,"open":926,"high":927,"low":791,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",55.73,55.84,54.95,-0.88,-1.58,33700,{"date":933,"open":861,"high":934,"low":868,"close":935,"change":449,"percent_change":884,"volume":936,"transactions":9,"vwap":935},"2026-06-04",56.099998,55.83,119300,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":678,"percent_change":679,"volume":942,"transactions":9,"vwap":941},"2026-06-03",56.049999,56.14,55.7,116800,{"date":944,"open":209,"high":647,"low":945,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",56.24,0.04,0.07,128800,{"date":950,"open":951,"high":952,"low":953,"close":895,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":895},"2026-06-01",56.02,56.34,55.86,-0.24,-0.43,22200,{"date":958,"open":959,"high":230,"low":890,"close":890,"change":112,"percent_change":891,"volume":960,"transactions":9,"vwap":890},"2026-05-29",56.68,28600,{"date":962,"open":963,"high":964,"low":965,"close":645,"change":725,"percent_change":966,"volume":967,"transactions":9,"vwap":645},"2026-05-28",56.32,56.61,56.25,-0.39,33900,{"date":969,"open":889,"high":970,"low":971,"close":883,"change":818,"percent_change":315,"volume":972,"transactions":9,"vwap":883},"2026-05-27",56.75,56.52,63100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":916,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-26",56.95,57.099998,56.73,56.85,0.8,25500,{"date":982,"open":686,"high":882,"low":983,"close":984,"change":985,"percent_change":909,"volume":986,"transactions":9,"vwap":984},"2026-05-22",56.38,56.4,-0.42,9700,{"date":988,"open":963,"high":989,"low":990,"close":220,"change":771,"percent_change":991,"volume":992,"transactions":9,"vwap":220},"2026-05-21",56.97,56.28,0.14,19900,{"date":994,"open":995,"high":996,"low":995,"close":889,"change":336,"percent_change":997,"volume":998,"transactions":9,"vwap":889},"2026-05-20",56.07,56.77,1.16,23200,{"date":1000,"open":934,"high":990,"low":1001,"close":1002,"change":1003,"percent_change":780,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",55.95,56.09,-0.3,36500,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-18",56.029999,56.39,0.67,1.2,17200,{"date":1013,"open":1014,"high":1014,"low":1015,"close":702,"change":840,"percent_change":1016,"volume":892,"transactions":9,"vwap":702},"2026-05-15",55.9,55.62,-1.43,{"date":1018,"open":1019,"high":970,"low":1020,"close":1020,"change":263,"percent_change":508,"volume":1021,"transactions":9,"vwap":1020},"2026-05-14",56.66,56.53,16600,{"date":1023,"open":945,"high":219,"low":945,"close":1024,"change":530,"percent_change":826,"volume":1025,"transactions":9,"vwap":1024},"2026-05-13",56.64,67900,{"date":1027,"open":1028,"high":665,"low":1007,"close":1029,"change":1030,"percent_change":221,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",56.22,56.42,-0.16,47900,{"date":1033,"open":964,"high":996,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",56.56,56.58,0.24,0.43,27000,{"date":1040,"open":1041,"high":896,"low":940,"close":952,"change":885,"percent_change":38,"volume":1042,"transactions":9,"vwap":952},"2026-05-08",56.26,22400,{"date":1044,"open":883,"high":883,"low":1045,"close":862,"change":679,"percent_change":1046,"volume":1047,"transactions":9,"vwap":862},"2026-05-07",55.87,-1.69,26000,{"date":1049,"open":1050,"high":1051,"low":959,"close":228,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":228},"2026-05-06",56.79,56.92,1.11,1.99,20200,{"date":1056,"open":702,"high":1045,"low":1057,"close":674,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":674},"2026-05-05",55.53,0.6,1.09,17400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":956,"transactions":9,"vwap":1066},"2026-05-04",55.47,55.59,55.09,55.18,-0.9,-1.6,{"date":1070,"open":37,"high":207,"low":1071,"close":1071,"change":112,"percent_change":891,"volume":1072,"transactions":9,"vwap":1071},"2026-05-01",56.080002,31500,{"date":1074,"open":1075,"high":963,"low":732,"close":1002,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1002},"2026-04-30",55.55,1.17,2.13,34700,{"date":1080,"open":751,"high":751,"low":1081,"close":762,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":762},"2026-04-29",54.88,-0.67,-1.21,16300,{"date":1086,"open":1087,"high":702,"low":854,"close":1064,"change":946,"percent_change":947,"volume":1088,"transactions":9,"vwap":1064},"2026-04-28",55.57,60300,{"date":1090,"open":860,"high":935,"low":1091,"close":1075,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1075},"2026-04-27",55.5,-0.15,-0.27,16900,{"date":1096,"open":1087,"high":692,"low":854,"close":941,"change":579,"percent_change":142,"volume":998,"transactions":9,"vwap":941},"2026-04-24",{"date":1098,"open":860,"high":1001,"low":1099,"close":732,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":732},"2026-04-23",55.11,-0.26,-0.47,27900,{"date":1104,"open":1071,"high":1071,"low":1105,"close":674,"change":519,"percent_change":147,"volume":1106,"transactions":9,"vwap":674},"2026-04-22",55.69,20600,{"date":1108,"open":952,"high":983,"low":1087,"close":1087,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1087},"2026-04-21",-0.82,-1.45,26500,{"date":1113,"open":1114,"high":1115,"low":945,"close":1008,"change":954,"percent_change":985,"volume":1116,"transactions":9,"vwap":1008},"2026-04-20",56.3,58.040001,33800,{"date":1118,"open":1024,"high":1119,"low":896,"close":1120,"change":885,"percent_change":38,"volume":1121,"transactions":9,"vwap":1120},"2026-04-17",56.76,56.63,25800,{"date":1123,"open":647,"high":647,"low":1124,"close":1028,"change":779,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1028},"2026-04-16",56.11,-0.51,28900,{"date":1128,"open":1020,"high":1035,"low":1008,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-15",56.51,-0.37,-0.65,23900,{"date":1134,"open":1135,"high":874,"low":635,"close":874,"change":459,"percent_change":1136,"volume":1137,"transactions":9,"vwap":874},"2026-04-14",56.72,0.26,36200,{"date":1139,"open":1007,"high":1119,"low":1140,"close":977,"change":714,"percent_change":1141,"volume":765,"transactions":9,"vwap":977},"2026-04-13",55.96,0.51,{"date":1143,"open":1020,"high":1119,"low":1144,"close":890,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":890},"2026-04-10",56.31,0.01,0.02,40000,{"date":1149,"open":1002,"high":686,"low":1150,"close":685,"change":263,"percent_change":508,"volume":1151,"transactions":9,"vwap":685},"2026-04-09",55.99,105700,{"date":1153,"open":1154,"high":1155,"low":675,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",56.18,56.54,1.65,3.01,544300,{"date":1160,"open":1161,"high":1162,"low":838,"close":908,"change":946,"percent_change":947,"volume":1163,"transactions":9,"vwap":908},"2026-04-07",54.62,55.34,76100,{"date":1165,"open":768,"high":1166,"low":1167,"close":848,"change":863,"percent_change":397,"volume":1168,"transactions":9,"vwap":848},"2026-04-06",55.040001,54.63,29700,{"date":1170,"open":814,"high":847,"low":1171,"close":847,"change":922,"percent_change":579,"volume":1172,"transactions":9,"vwap":847},"2026-04-02",54.0099983,16100,{"date":1174,"open":1175,"high":1081,"low":1176,"close":768,"change":488,"percent_change":89,"volume":1177,"transactions":9,"vwap":768},"2026-04-01",54.77,54.44,33600,{"date":1179,"open":1180,"high":1181,"low":1182,"close":837,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":837},"2026-03-31",53.7,54.18,53.3,1.32,2.5,45200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":826,"percent_change":159,"volume":1192,"transactions":9,"vwap":1191},"2026-03-30",53.0099983,53.15,52.58,52.77,44000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",52.64,52.9,52.38,-0.23,-0.44,32700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",52.95,53.25,52.61,-0.87,-1.63,57600,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-25",53.59,53.79,53.4,53.48,0.52,0.98,36300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":947,"percent_change":449,"volume":1116,"transactions":9,"vwap":1223},"2026-03-24",52.6,53.81,52.5,52.96,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1059,"volume":1231,"transactions":9,"vwap":1229},"2026-03-23",52.75,53.5,52.56,52.89,0.57,155500,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",53.41,52.09,52.32,-1.39,-2.59,67100,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":638,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-19",52.87,53.9,52.82,53.71,0.3,60900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-18",54.060001,54.14,53.55,-0.77,-1.42,49300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":147,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-17",54.41,54.59,54.27,54.32,0.7,39900,{"date":1265,"open":1266,"high":830,"low":1267,"close":824,"change":1268,"percent_change":1269,"volume":834,"transactions":9,"vwap":824},"2026-03-16",53.69,53.66,0.83,1.56,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":210,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",53.75,53.85,53.080002,53.11,-0.84,47100,{"date":1279,"open":1280,"high":1273,"low":1281,"close":806,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":806},"2026-03-12",53.74,53.38,-0.85,-1.56,57500,{"date":1286,"open":1287,"high":799,"low":1288,"close":1258,"change":479,"percent_change":107,"volume":1289,"transactions":9,"vwap":1258},"2026-03-11",54.15,53.99,67600,{"date":1291,"open":770,"high":1292,"low":1293,"close":1294,"change":579,"percent_change":608,"volume":1295,"transactions":9,"vwap":1294},"2026-03-10",55.14,54.35,54.38,90700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":822,"change":771,"percent_change":459,"volume":1301,"transactions":9,"vwap":822},"2026-03-09",53.33,54.49,53,74400,{"date":1303,"open":1252,"high":1304,"low":1305,"close":1306,"change":818,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-06",54.31,53.39,54.12,-0.33,112100,{"date":1310,"open":1311,"high":847,"low":1312,"close":831,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":831},"2026-03-05",54.6,53.86,-0.97,-1.76,81600,{"date":1317,"open":846,"high":741,"low":785,"close":907,"change":608,"percent_change":1058,"volume":1318,"transactions":9,"vwap":907},"2026-03-04",69100,{"date":1320,"open":1321,"high":763,"low":1221,"close":845,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":845},"2026-03-03",54.37,-1.68,-2.97,126100,{"date":1326,"open":1020,"high":1327,"low":656,"close":873,"change":679,"percent_change":1328,"volume":1329,"transactions":9,"vwap":873},"2026-03-02",56.83,-1.67,46900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":648,"percent_change":649,"volume":1336,"transactions":9,"vwap":1335},"2026-02-27",57.63,57.81,57.5,57.58,38200,{"date":1338,"open":624,"high":1339,"low":1340,"close":281,"change":232,"percent_change":232,"volume":1341,"transactions":9,"vwap":281},"2026-02-26",57.59,57.22,44700,{"date":1343,"open":239,"high":1344,"low":1345,"close":281,"change":1141,"percent_change":1346,"volume":1347,"transactions":9,"vwap":281},"2026-02-25",57.69,57.21,0.89,43100,{"date":1349,"open":230,"high":1350,"low":230,"close":1351,"change":519,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",57.09,57.02,0.37,34100,{"date":1355,"open":1356,"high":1357,"low":883,"close":1358,"change":946,"percent_change":947,"volume":1359,"transactions":9,"vwap":1358},"2026-02-23",56.86,57.07,56.81,49100,{"date":1361,"open":656,"high":1358,"low":952,"close":996,"change":826,"percent_change":764,"volume":1362,"transactions":9,"vwap":996},"2026-02-20",29100,{"date":1364,"open":940,"high":219,"low":995,"close":983,"change":242,"percent_change":1365,"volume":1366,"transactions":9,"vwap":983},"2026-02-19",-0.09,35500,{"date":1368,"open":1155,"high":1019,"low":990,"close":685,"change":946,"percent_change":947,"volume":1369,"transactions":9,"vwap":685},"2026-02-18",36800,{"date":1371,"open":951,"high":1008,"low":1372,"close":1008,"change":714,"percent_change":1215,"volume":1072,"transactions":9,"vwap":1008},"2026-02-17",55.85,{"date":1374,"open":1001,"high":1375,"low":1376,"close":934,"change":1092,"percent_change":1093,"volume":1185,"transactions":9,"vwap":934},"2026-02-13",56.23,55.74,{"date":1378,"open":1119,"high":1119,"low":1379,"close":965,"change":1125,"percent_change":1067,"volume":1380,"transactions":9,"vwap":965},"2026-02-12",56.16,52000,{"date":1382,"open":883,"high":1356,"low":1008,"close":1119,"change":1215,"percent_change":801,"volume":1383,"transactions":9,"vwap":1119},"2026-02-11",154300,{"date":1385,"open":971,"high":647,"low":945,"close":945,"change":725,"percent_change":966,"volume":1386,"transactions":9,"vwap":945},"2026-02-10",60600,{"date":1388,"open":939,"high":1389,"low":861,"close":896,"change":668,"percent_change":1390,"volume":1391,"transactions":9,"vwap":896},"2026-02-09",56.49,0.95,58300,{"date":1393,"open":1075,"high":675,"low":921,"close":862,"change":1216,"percent_change":1394,"volume":1395,"transactions":9,"vwap":862},"2026-02-06",1.78,316300,{"date":1397,"open":1398,"high":1399,"low":786,"close":928,"change":1282,"percent_change":1400,"volume":1401,"transactions":9,"vwap":928},"2026-02-05",55.16,55.33,-1.52,53600,{"date":1403,"open":1404,"high":995,"low":1075,"close":1405,"change":488,"percent_change":45,"volume":1406,"transactions":9,"vwap":1405},"2026-02-04",56.040001,55.8,119700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":127,"percent_change":38,"volume":1411,"transactions":9,"vwap":1410},"2026-02-03",54.76,55.25,124700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":848,"change":23,"percent_change":1417,"volume":1418,"transactions":9,"vwap":848},"2026-02-02",54.53,55,54.43,0.85,134900,{"date":1420,"open":848,"high":848,"low":1287,"close":1421,"change":1199,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-30",54.39,-0.8,79400,{"date":1425,"open":1426,"high":1091,"low":1293,"close":1427,"change":916,"percent_change":1268,"volume":1428,"transactions":9,"vwap":1427},"2026-01-29",54.97,54.83,170300,{"date":1430,"open":775,"high":1431,"low":1432,"close":1294,"change":1433,"percent_change":876,"volume":1434,"transactions":9,"vwap":1294},"2026-01-28",54.47,54.049999,-0.36,102600,{"date":1436,"open":1437,"high":1081,"low":1437,"close":847,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":847},"2026-01-27",54.26,1.06,1.97,42300,{"date":1442,"open":1266,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":273,"volume":1447,"transactions":9,"vwap":1445},"2026-01-26",53.88,53.65,53.68,0.36,32300,{"date":1449,"open":1450,"high":1298,"low":1451,"close":1452,"change":608,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-01-23",52.92,52.81,53.32,0.62,69000,{"date":1456,"open":1196,"high":1457,"low":1458,"close":1459,"change":127,"percent_change":1460,"volume":772,"transactions":9,"vwap":1459},"2026-01-22",53.89,52.76,52.99,0.76,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1230,"percent_change":1467,"volume":1177,"transactions":9,"vwap":1466},"2026-01-21",52.28,52.63,52.060001,52.59,1.1,{"date":1469,"open":1470,"high":1275,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-20",52.049999,51.92,52.02,-0.5,-0.95,27600,{"date":1477,"open":1478,"high":1478,"low":1197,"close":1479,"change":922,"percent_change":598,"volume":960,"transactions":9,"vwap":1479},"2026-01-16",52.55,52.52,{"date":1481,"open":1482,"high":1190,"low":1483,"close":1484,"change":263,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",52.46,52.41,52.42,-0.21,27400,{"date":1488,"open":1463,"high":1478,"low":1463,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-01-14",52.53,0.44,0.84,74000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1235,"change":1100,"percent_change":1473,"volume":1498,"transactions":9,"vwap":1235},"2026-01-13",52.16,52.19,52,37900,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1036,"percent_change":23,"volume":1504,"transactions":9,"vwap":1503},"2026-01-12",52.2,52.37,52.35,36100,{"date":1506,"open":1507,"high":1222,"low":1508,"close":1509,"change":947,"percent_change":449,"volume":1510,"transactions":9,"vwap":1509},"2026-01-09",52.0099983,51.85,52.11,46200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":397,"percent_change":826,"volume":1516,"transactions":9,"vwap":1515},"2026-01-08",51.76,52.17,52.040001,21800,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-07",51.98,51.81,51.84,-0.2,-0.38,120400,{"date":1526,"open":1527,"high":1463,"low":1507,"close":1515,"change":375,"percent_change":1198,"volume":1528,"transactions":9,"vwap":1515},"2026-01-06",52.23,38400,{"date":1530,"open":1531,"high":1514,"low":1532,"close":1495,"change":530,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1495},"2026-01-05",51.77,51.65,0.42,33500,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":137,"volume":1542,"transactions":9,"vwap":1540},"2026-01-02",51.87,51.96,51.74,51.94,0.34,49700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1092,"volume":1516,"transactions":9,"vwap":1548},"2025-12-31",51.51,51.72,51.36,51.6,-0.08,{"date":1551,"open":1552,"high":1553,"low":1532,"close":1554,"change":459,"percent_change":714,"volume":1555,"transactions":9,"vwap":1554},"2025-12-30",51.71,51.9,51.68,37500,{"date":1557,"open":1558,"high":1546,"low":1559,"close":1560,"change":1561,"percent_change":375,"volume":1562,"transactions":9,"vwap":1560},"2025-12-29",51.5,51.4,51.53,-0.06,34300,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":869,"percent_change":1131,"volume":1366,"transactions":9,"vwap":1568},"2025-12-26",51.57,51.62,51.48,51.59,{"date":1570,"open":1471,"high":1571,"low":1572,"close":1573,"change":947,"percent_change":449,"volume":1574,"transactions":9,"vwap":1573},"2025-12-24",51.97,51.83,51.93,23600,{"date":1576,"open":1513,"high":1573,"low":1577,"close":1578,"change":1541,"percent_change":137,"volume":1579,"transactions":9,"vwap":1578},"2025-12-23",51.73,51.86,42000,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":122,"percent_change":52,"volume":1585,"transactions":9,"vwap":1584},"2025-12-22",51.35,51.56,51.52,31000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":608,"volume":1592,"transactions":9,"vwap":1590},"2025-12-19",51.3,51.49,51.27,0.17,19000,{"date":1594,"open":1595,"high":1547,"low":1596,"close":1597,"change":991,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-18",51.26,51.040001,51.099998,0.27,22100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":112,"percent_change":891,"volume":1606,"transactions":9,"vwap":1605},"2025-12-17",51.02,51.21,50.5,50.96,81400,{"date":1608,"open":1609,"high":1588,"low":1610,"close":1611,"change":221,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",51.24,50.89,50.97,-0.55,47400,{"date":1615,"open":1595,"high":1588,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1504,"transactions":9,"vwap":1617},"2025-12-15",51.080002,51.25,0.31,0.61,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1092,"percent_change":779,"volume":1626,"transactions":9,"vwap":1625},"2025-12-12",51.13,51.18,50.75,50.94,40300,{"date":1628,"open":1629,"high":1603,"low":1610,"close":1630,"change":1446,"percent_change":568,"volume":1631,"transactions":9,"vwap":1630},"2025-12-11",50.95,51.09,63500,{"date":1633,"open":1634,"high":1629,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-10",50.3,50.73,0.48,0.96,79200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1365,"percent_change":818,"volume":1645,"transactions":9,"vwap":1644},"2025-12-09",50.38,50.42,50.22,50.25,27700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":549,"percent_change":1100,"volume":992,"transactions":9,"vwap":1651},"2025-12-08",50.45,50.47,50.28,50.34,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1649,"change":818,"percent_change":1433,"volume":1657,"transactions":9,"vwap":1649},"2025-12-05",50.55,50.66,50.39,30300,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":107,"percent_change":1664,"volume":1054,"transactions":9,"vwap":1663},"2025-12-04",50.62,50.7,50.52,50.65,0.12,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":579,"percent_change":1446,"volume":1111,"transactions":9,"vwap":1669},"2025-12-03",50.41,50.72,50.59,{"date":1671,"open":1648,"high":1648,"low":1644,"close":1667,"change":1591,"percent_change":1541,"volume":1672,"transactions":9,"vwap":1667},"2025-12-02",14200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":818,"percent_change":1433,"volume":1678,"transactions":9,"vwap":1677},"2025-12-01",50.35,50.48,50.24,12600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1642,"change":1036,"percent_change":1636,"volume":1684,"transactions":9,"vwap":1642},"2025-11-28",50.15,50.43,50.12,7200,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":52,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-26",49.84,50.2,50.18,0.99,16700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":668,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-11-25",49.48,49.75,49.41,49.69,1.08,23300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":232,"percent_change":232,"volume":1516,"transactions":9,"vwap":1705},"2025-11-24",49.12,49.25,48.97,49.16,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1705,"change":159,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1705},"2025-11-21",48.81,49.23,48.78,1.53,63000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1199,"percent_change":1067,"volume":1718,"transactions":9,"vwap":1717},"2025-11-20",49.09,49.21,48.42,31300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":138,"change":779,"percent_change":1724,"volume":1725,"transactions":9,"vwap":138},"2025-11-19",48.99,49.19,48.77,-0.59,21000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":559,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-18",49.060001,49.29,48.79,49.15,-0.71,26100,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":780,"percent_change":1740,"volume":794,"transactions":9,"vwap":1739},"2025-11-17",49.82,50,49.44,49.5,-1.06,{"date":1742,"open":1736,"high":1683,"low":1736,"close":1743,"change":1522,"percent_change":849,"volume":1744,"transactions":9,"vwap":1743},"2025-11-14",50.029999,24400,{"date":1746,"open":1676,"high":1747,"low":1748,"close":1749,"change":1485,"percent_change":985,"volume":1750,"transactions":9,"vwap":1749},"2025-11-13",50.58,50.19,50.23,20500,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":122,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2025-11-12",50.26,50.54,50.44,0.5,21900,{"date":1759,"open":1760,"high":1650,"low":1760,"close":1748,"change":1141,"percent_change":386,"volume":1761,"transactions":9,"vwap":1748},"2025-11-11",49.94,30000,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":152,"percent_change":568,"volume":1691,"transactions":9,"vwap":1767},"2025-11-10",49.45,49.72,49.39,49.68,{"date":1769,"open":138,"high":1770,"low":1708,"close":1771,"change":1136,"percent_change":668,"volume":1772,"transactions":9,"vwap":1771},"2025-11-07",49.34,49.33,32500,{"date":1774,"open":1775,"high":1771,"low":1776,"close":1777,"change":1618,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-06",48.96,48.82,49.07,0.64,24600,{"date":1781,"open":1782,"high":1783,"low":26,"close":1784,"change":1541,"percent_change":1262,"volume":1785,"transactions":9,"vwap":1784},"2025-11-05",48.56,49.18,48.76,25000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1717,"change":221,"percent_change":1791,"volume":864,"transactions":9,"vwap":1717},"2025-11-04",48.34,48.62,48.3,-0.57,{"date":1793,"open":1794,"high":1708,"low":1782,"close":1795,"change":232,"percent_change":232,"volume":1796,"transactions":9,"vwap":1795},"2025-11-03",48.72,48.7,18700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1795,"change":325,"percent_change":1802,"volume":1021,"transactions":9,"vwap":1795},"2025-10-31",48.68,48.74,48.57,-0.63,{"date":1804,"open":1708,"high":1805,"low":1708,"close":1806,"change":498,"percent_change":423,"volume":864,"transactions":9,"vwap":1806},"2025-10-30",49.14,49.0099983,{"date":1808,"open":1770,"high":1764,"low":1809,"close":1810,"change":869,"percent_change":1811,"volume":864,"transactions":9,"vwap":1810},"2025-10-29",49,49.080002,-0.69,{"date":1813,"open":1703,"high":1739,"low":1731,"close":1814,"change":1664,"percent_change":1036,"volume":1815,"transactions":9,"vwap":1814},"2025-10-28",49.42,21600,{"date":1817,"open":1818,"high":1819,"low":1709,"close":1820,"change":1036,"percent_change":52,"volume":1821,"transactions":9,"vwap":1820},"2025-10-27",49.28,49.35,49.3,23700,{"date":1823,"open":1824,"high":1705,"low":1825,"close":1728,"change":112,"percent_change":891,"volume":1826,"transactions":9,"vwap":1728},"2025-10-24",49.049999,48.88,30600,{"date":1828,"open":1829,"high":1830,"low":1775,"close":1777,"change":142,"percent_change":137,"volume":1672,"transactions":9,"vwap":1777},"2025-10-23",49.040001,49.13,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":449,"percent_change":1598,"volume":1837,"transactions":9,"vwap":1836},"2025-10-22",48.67,48.84,48.59,48.75,12100,{"date":1839,"open":1836,"high":1836,"low":1840,"close":1789,"change":221,"percent_change":1791,"volume":1796,"transactions":9,"vwap":1789},"2025-10-21",48.58,{"date":1842,"open":1784,"high":1843,"low":1794,"close":1844,"change":397,"percent_change":885,"volume":1845,"transactions":9,"vwap":1844},"2025-10-20",48.92,48.9,10400,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1795,"change":648,"percent_change":922,"volume":1851,"transactions":9,"vwap":1795},"2025-10-17",48.53,48.71,48.4,32900,{"date":1853,"open":1854,"high":1855,"low":1717,"close":1856,"change":479,"percent_change":107,"volume":1102,"transactions":9,"vwap":1856},"2025-10-16",48.52,48.8,48.65,{"date":1858,"open":1859,"high":1799,"low":1860,"close":1789,"change":579,"percent_change":1352,"volume":1861,"transactions":9,"vwap":1789},"2025-10-15",48.6,48.37,54500,{"date":1863,"open":1864,"high":1782,"low":1865,"close":1866,"change":639,"percent_change":793,"volume":1867,"transactions":9,"vwap":1866},"2025-10-14",48.060001,48.02,48.44,25600,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1246,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-13",48.080002,48.22,48.029999,48.16,0.63,20400,{"date":1877,"open":1866,"high":1878,"low":1879,"close":1880,"change":1724,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-10-10",48.55,47.84,47.86,-1.22,29900,{"date":1884,"open":1843,"high":1885,"low":1886,"close":1887,"change":985,"percent_change":855,"volume":1366,"transactions":9,"vwap":1887},"2025-10-09",48.93,48.36,48.45,{"date":1889,"open":1721,"high":1806,"low":1723,"close":1890,"change":649,"percent_change":579,"volume":1891,"transactions":9,"vwap":1890},"2025-10-08",48.87,67400,{"date":1893,"open":1775,"high":1809,"low":1710,"close":1710,"change":966,"percent_change":211,"volume":1894,"transactions":9,"vwap":1710},"2025-10-07",54700,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1899,"change":221,"percent_change":1791,"volume":1341,"transactions":9,"vwap":1899},"2025-10-06",49.22,49.32,49.17,{"date":1901,"open":1902,"high":1903,"low":1898,"close":1764,"change":639,"percent_change":1230,"volume":1904,"transactions":9,"vwap":1764},"2025-10-03",49.38,49.49,55600,{"date":1906,"open":1703,"high":1703,"low":1907,"close":1899,"change":787,"percent_change":869,"volume":1908,"transactions":9,"vwap":1899},"2025-10-02",48.91,20100,{"date":1910,"open":1771,"high":1764,"low":1703,"close":1770,"change":598,"percent_change":826,"volume":1054,"transactions":9,"vwap":1770},"2025-10-01",{"date":1912,"open":1843,"high":1731,"low":1843,"close":1731,"change":1591,"percent_change":152,"volume":1913,"transactions":9,"vwap":1731},"2025-09-30",25300,{"date":1915,"open":1916,"high":1916,"low":1907,"close":1917,"change":1146,"percent_change":946,"volume":1918,"transactions":9,"vwap":1917},"2025-09-29",49.11,48.98,28200,{"date":1920,"open":1784,"high":1829,"low":1784,"close":1775,"change":1141,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1775},"2025-09-26",1.05,28400,{"date":1924,"open":1925,"high":1878,"low":1926,"close":1887,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1887},"2025-09-25",48.51,48.33,-0.62,-1.26,37400,{"date":1931,"open":1777,"high":1703,"low":1806,"close":1777,"change":1198,"percent_change":1101,"volume":1932,"transactions":9,"vwap":1777},"2025-09-24",30800,{"date":1934,"open":1814,"high":1935,"low":1709,"close":1820,"change":648,"percent_change":922,"volume":1936,"transactions":9,"vwap":1820},"2025-09-23",49.46,22500,{"date":1938,"open":1939,"high":1898,"low":1775,"close":1703,"change":991,"percent_change":714,"volume":1940,"transactions":9,"vwap":1703},"2025-09-22",49.099998,10700,{"date":1942,"open":1722,"high":1716,"low":1810,"close":1916,"change":1198,"percent_change":1101,"volume":1943,"transactions":9,"vwap":1916},"2025-09-19",32100,{"date":1945,"open":1731,"high":1946,"low":1805,"close":1770,"change":375,"percent_change":954,"volume":1947,"transactions":9,"vwap":1770},"2025-09-18",49.36,22000,{"date":1949,"open":1950,"high":1951,"low":1810,"close":1935,"change":1003,"percent_change":1952,"volume":960,"transactions":9,"vwap":1935},"2025-09-17",49.59,49.88,-0.6,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":755,"percent_change":1522,"volume":1959,"transactions":9,"vwap":1958},"2025-09-16",49.71,49.83,49.6,49.76,18900,{"date":1961,"open":1962,"high":1963,"low":1955,"close":1964,"change":714,"percent_change":735,"volume":1965,"transactions":9,"vwap":1964},"2025-09-15",49.77,49.89,49.86,12800,{"date":1967,"open":1968,"high":1969,"low":1902,"close":1970,"change":549,"percent_change":1100,"volume":1971,"transactions":9,"vwap":1970},"2025-09-12",49.43,49.61,49.57,27300,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1533,"percent_change":1417,"volume":931,"transactions":9,"vwap":1976},"2025-09-11",49.47,49.99,49.7,{"date":1978,"open":1897,"high":1979,"low":1897,"close":1818,"change":459,"percent_change":1618,"volume":1147,"transactions":9,"vwap":1818},"2025-09-10",49.37,{"date":1981,"open":1728,"high":1722,"low":1809,"close":1830,"change":1365,"percent_change":818,"volume":1982,"transactions":9,"vwap":1830},"2025-09-09",17500,{"date":1984,"open":1916,"high":1897,"low":1704,"close":1897,"change":127,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1897},"2025-09-08",0.82,41000,{"date":1988,"open":1989,"high":1989,"low":1799,"close":1776,"change":922,"percent_change":519,"volume":1990,"transactions":9,"vwap":1776},"2025-09-05",49.02,14300,{"date":1992,"open":1801,"high":1794,"low":1866,"close":1794,"change":127,"percent_change":1268,"volume":1699,"transactions":9,"vwap":1794},"2025-09-04",{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":112,"percent_change":891,"volume":1998,"transactions":9,"vwap":1996},"2025-09-03",48.21,48.32,48.2,70900,{"date":2000,"open":2001,"high":1860,"low":1864,"close":1926,"change":780,"percent_change":72,"volume":1126,"transactions":9,"vwap":1926},"2025-09-02",48.14,{"date":2003,"open":1836,"high":1844,"low":1800,"close":138,"change":498,"percent_change":423,"volume":2004,"transactions":9,"vwap":138},"2025-08-29",14500,{"date":2006,"open":1723,"high":2007,"low":1836,"close":1885,"change":1591,"percent_change":152,"volume":1111,"transactions":9,"vwap":1885},"2025-08-28",48.95,{"date":2009,"open":2010,"high":1776,"low":2011,"close":1784,"change":787,"percent_change":559,"volume":2012,"transactions":9,"vwap":1784},"2025-08-27",48.47,48.46,24700,{"date":2014,"open":1825,"high":1704,"low":1710,"close":1885,"change":1485,"percent_change":955,"volume":2015,"transactions":9,"vwap":1885},"2025-08-26",37600,{"date":2017,"open":1957,"high":2018,"low":1916,"close":1805,"change":2019,"percent_change":1400,"volume":2020,"transactions":9,"vwap":1805},"2025-08-25",49.63,-0.76,38500,{"date":2022,"open":1818,"high":2023,"low":1818,"close":2024,"change":336,"percent_change":1183,"volume":2025,"transactions":9,"vwap":2024},"2025-08-22",50.080002,49.9,85600,{"date":2027,"open":1716,"high":2028,"low":1702,"close":1703,"change":1561,"percent_change":375,"volume":2029,"transactions":9,"vwap":1703},"2025-08-21",49.26,11300,{"date":2031,"open":1805,"high":1898,"low":1830,"close":2032,"change":127,"percent_change":1985,"volume":1657,"transactions":9,"vwap":2032},"2025-08-20",49.31,{"date":2034,"open":1728,"high":1939,"low":2035,"close":1907,"change":1664,"percent_change":122,"volume":2036,"transactions":9,"vwap":1907},"2025-08-19",48.83,24200,{"date":2038,"open":2039,"high":1855,"low":1835,"close":1730,"change":725,"percent_change":210,"volume":892,"transactions":9,"vwap":1730},"2025-08-18",48.73,{"date":2041,"open":1721,"high":1824,"low":1885,"close":1806,"change":397,"percent_change":885,"volume":998,"transactions":9,"vwap":1806},"2025-08-15",{"date":2043,"open":1856,"high":1890,"low":2044,"close":1708,"change":263,"percent_change":725,"volume":2045,"transactions":9,"vwap":1708},"2025-08-14",48.61,17100,{"date":2047,"open":1723,"high":1843,"low":2048,"close":1843,"change":1490,"percent_change":2049,"volume":1796,"transactions":9,"vwap":1843},"2025-08-13",48.69,0.91,{"date":2051,"open":2052,"high":1801,"low":2052,"close":2053,"change":127,"percent_change":1268,"volume":2054,"transactions":9,"vwap":2053},"2025-08-12",48.31,48.48,28500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":1870,"change":498,"percent_change":1092,"volume":2060,"transactions":9,"vwap":1870},"2025-08-11",48.07,48.19,47.91,31700,{"date":2062,"open":1870,"high":2063,"low":1870,"close":2064,"change":397,"percent_change":1533,"volume":892,"transactions":9,"vwap":2064},"2025-08-08",48.25,48.15,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":1618,"percent_change":336,"volume":1475,"transactions":9,"vwap":2069},"2025-08-07",47.98,47.72,47.95,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1490,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-08-06",47.57,47.68,47.53,47.64,0.93,13500,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":519,"percent_change":916,"volume":2084,"transactions":9,"vwap":2083},"2025-08-05",47.13,47.24,47.040001,47.2,18100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":916,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-08-04",46.97,47.049999,46.94,46.99,0.97,24000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":991,"percent_change":1246,"volume":1192,"transactions":9,"vwap":2098},"2025-08-01",46.51,46.57,46.25,46.54,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1198,"percent_change":222,"volume":870,"transactions":9,"vwap":2104},"2025-07-31",46.48,46.59,46.32,46.4,{"date":2106,"open":2107,"high":2108,"low":2098,"close":2109,"change":810,"percent_change":284,"volume":1947,"transactions":9,"vwap":2109},"2025-07-30",46.82,46.95,46.63,{"date":2111,"open":2112,"high":2081,"low":2113,"close":2114,"change":1664,"percent_change":1136,"volume":931,"transactions":9,"vwap":2114},"2025-07-29",47.16,47.080002,47.15,{"date":2116,"open":2117,"high":2118,"low":2090,"close":2119,"change":1082,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-28",47.33,47.34,47.029999,-1.4,45500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":1146,"percent_change":946,"volume":1380,"transactions":9,"vwap":2125},"2025-07-25",47.42,47.7,47.37,{"date":2128,"open":2129,"high":2130,"low":2073,"close":2073,"change":1100,"percent_change":678,"volume":2131,"transactions":9,"vwap":2073},"2025-07-24",47.79,47.9,36900,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2136,"change":1778,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-23",47.51,48,47.94,1.35,35400,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1230,"percent_change":2143,"volume":1867,"transactions":9,"vwap":2142},"2025-07-22",46.91,47.3,1.22,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":608,"percent_change":568,"volume":892,"transactions":9,"vwap":2149},"2025-07-21",46.69,46.96,46.67,46.73,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2104,"change":1561,"percent_change":549,"volume":2155,"transactions":9,"vwap":2104},"2025-07-18",46.58,46.65,46.35,12700,{"date":2157,"open":2158,"high":2095,"low":2158,"close":2159,"change":947,"percent_change":459,"volume":2160,"transactions":9,"vwap":2159},"2025-07-17",46.21,46.46,18600,{"date":2162,"open":2163,"high":2159,"low":2164,"close":2165,"change":1136,"percent_change":658,"volume":1986,"transactions":9,"vwap":2165},"2025-07-16",46.16,46.09,46.39,{"date":2167,"open":2109,"high":2109,"low":2168,"close":2168,"change":1131,"percent_change":1237,"volume":2169,"transactions":9,"vwap":2168},"2025-07-15",46.13,17300,{"date":2171,"open":2172,"high":2173,"low":2109,"close":2173,"change":649,"percent_change":598,"volume":1247,"transactions":9,"vwap":2173},"2025-07-14",46.68,46.78,{"date":2175,"open":2148,"high":2173,"low":2176,"close":2146,"change":818,"percent_change":1523,"volume":2177,"transactions":9,"vwap":2146},"2025-07-11",46.56,23100,{"date":2179,"open":2180,"high":2181,"low":2173,"close":2182,"change":1092,"percent_change":315,"volume":910,"transactions":9,"vwap":2182},"2025-07-10",46.8,46.98,46.87,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":102,"volume":2189,"transactions":9,"vwap":2186},"2025-07-09",46.84,47.02,46.76,0.47,48200,{"date":2191,"open":2192,"high":2102,"low":2193,"close":2194,"change":142,"percent_change":764,"volume":2054,"transactions":9,"vwap":2194},"2025-07-08",46.26,46.19,46.55,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":966,"percent_change":1276,"volume":1510,"transactions":9,"vwap":2200},"2025-07-07",46.37,46.44,46.11,46.23,{"date":2202,"open":2203,"high":2149,"low":2194,"close":2203,"change":947,"percent_change":459,"volume":2204,"transactions":9,"vwap":2203},"2025-07-03",46.62,11900,{"date":2206,"open":2103,"high":2152,"low":2207,"close":2194,"change":519,"percent_change":916,"volume":2208,"transactions":9,"vwap":2194},"2025-07-02",46.22,34000,{"date":2210,"open":2158,"high":2211,"low":2158,"close":2212,"change":1145,"percent_change":1146,"volume":1172,"transactions":9,"vwap":2212},"2025-07-01",46.61,46.34,{"date":2214,"open":2215,"high":2197,"low":2216,"close":2217,"change":638,"percent_change":152,"volume":992,"transactions":9,"vwap":2217},"2025-06-30",46.040001,45.96,46.33,{"date":2219,"open":2220,"high":2097,"low":2221,"close":2222,"change":127,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-27",46.07,45.97,46.17,0.87,54900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":152,"percent_change":2231,"volume":1861,"transactions":9,"vwap":2230},"2025-06-26",45.78,45.98,45.73,45.77,0.77,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-25",45.4,45.49,45.3,45.42,-1.25,-2.68,35900,{"date":2242,"open":2194,"high":2243,"low":2244,"close":2148,"change":1541,"percent_change":38,"volume":2245,"transactions":9,"vwap":2148},"2025-06-24",46.7,46.5,39000,{"date":2247,"open":2227,"high":2217,"low":2248,"close":2217,"change":1618,"percent_change":1009,"volume":2084,"transactions":9,"vwap":2217},"2025-06-23",45.74,{"date":2250,"open":2197,"high":2197,"low":2251,"close":2252,"change":869,"percent_change":2253,"volume":1025,"transactions":9,"vwap":2252},"2025-06-20",46,46.02,-0.73,{"date":2255,"open":2154,"high":2194,"low":2200,"close":2256,"change":1664,"percent_change":1136,"volume":1126,"transactions":9,"vwap":2256},"2025-06-18",46.36,{"date":2258,"open":2259,"high":2153,"low":2222,"close":2260,"change":955,"percent_change":2261,"volume":2015,"transactions":9,"vwap":2260},"2025-06-17",46.52,46.24,-0.92,{"date":2263,"open":2180,"high":2090,"low":2148,"close":2148,"change":122,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2148},"2025-06-16",0.54,31600,{"date":2267,"open":2154,"high":2146,"low":2154,"close":2268,"change":833,"percent_change":929,"volume":2269,"transactions":9,"vwap":2268},"2025-06-13",46.42,62300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":147,"percent_change":1985,"volume":2276,"transactions":9,"vwap":2275},"2025-06-12",46.72,46.86,46.71,46.83,75600,{"date":2278,"open":2268,"high":2148,"low":2279,"close":2280,"change":991,"percent_change":1246,"volume":2281,"transactions":9,"vwap":2280},"2025-06-11",46.38,46.45,155600,{"date":2283,"open":2165,"high":2165,"low":2158,"close":2284,"change":1664,"percent_change":1136,"volume":2285,"transactions":9,"vwap":2284},"2025-06-10",46.31,113900,{"date":2287,"open":2222,"high":2154,"low":2288,"close":2193,"change":1549,"percent_change":787,"volume":1982,"transactions":9,"vwap":2193},"2025-06-09",46.14,{"date":2290,"open":2207,"high":2291,"low":2292,"close":2293,"change":922,"percent_change":530,"volume":980,"transactions":9,"vwap":2293},"2025-06-06",46.28,46.12,46.27,{"date":2295,"open":2193,"high":2260,"low":2296,"close":2222,"change":1591,"percent_change":1352,"volume":2297,"transactions":9,"vwap":2222},"2025-06-05",46.060001,54200,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2251,"change":107,"percent_change":449,"volume":2302,"transactions":9,"vwap":2251},"2025-06-04",45.9,46.15,49400,{"date":2304,"open":2300,"high":2251,"low":2305,"close":2306,"change":869,"percent_change":2253,"volume":2084,"transactions":9,"vwap":2306},"2025-06-03",45.79,45.94,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2291,"change":1636,"percent_change":1921,"volume":2312,"transactions":9,"vwap":2291},"2025-06-02",45.91,46.3,45.87,94600,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":1146,"percent_change":946,"volume":1821,"transactions":9,"vwap":2316},"2025-05-30",45.76,45.8,45.5,{"date":2319,"open":2320,"high":2227,"low":2321,"close":2227,"change":152,"percent_change":2231,"volume":2322,"transactions":9,"vwap":2227},"2025-05-29",45.66,45.52,28800,{"date":2324,"open":2325,"high":2326,"low":2234,"close":2327,"change":985,"percent_change":2261,"volume":2328,"transactions":9,"vwap":2327},"2025-05-28",45.47,45.55,45.43,17900,{"date":2330,"open":2311,"high":2331,"low":2332,"close":2333,"change":397,"percent_change":1490,"volume":864,"transactions":9,"vwap":2333},"2025-05-27",45.89,45.7,45.85,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2337,"change":519,"percent_change":23,"volume":2338,"transactions":9,"vwap":2337},"2025-05-23",45.15,45.65,28700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":946,"percent_change":649,"volume":2345,"transactions":9,"vwap":2344},"2025-05-22",45.34,45.56,45.19,45.44,41400,{"date":2347,"open":2316,"high":2348,"low":2234,"close":2234,"change":1093,"percent_change":1724,"volume":2349,"transactions":9,"vwap":2234},"2025-05-21",45.86,130000,{"date":2351,"open":2317,"high":2229,"low":2317,"close":2352,"change":1598,"percent_change":735,"volume":2353,"transactions":9,"vwap":2352},"2025-05-20",45.67,19400,{"date":2355,"open":2356,"high":2327,"low":2357,"close":2234,"change":608,"percent_change":38,"volume":1217,"transactions":9,"vwap":2234},"2025-05-19",45.12,45.09,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2361,"change":152,"percent_change":132,"volume":2363,"transactions":9,"vwap":2361},"2025-05-16",44.82,45.07,44.75,26300,{"date":2365,"open":2366,"high":2279,"low":2367,"close":2368,"change":714,"percent_change":336,"volume":2369,"transactions":9,"vwap":2368},"2025-05-15",44.67,44.64,44.72,91600,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1145,"percent_change":1146,"volume":1208,"transactions":9,"vwap":2374},"2025-05-14",44.61,44.35,44.43,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":459,"percent_change":1541,"volume":2381,"transactions":9,"vwap":2380},"2025-05-13",44.38,44.56,44.25,44.42,23500,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":725,"percent_change":222,"volume":2387,"transactions":9,"vwap":2386},"2025-05-12",44.45,44.22,44.27,71700,{"date":2389,"open":2390,"high":2391,"low":2373,"close":2392,"change":885,"percent_change":2076,"volume":2393,"transactions":9,"vwap":2392},"2025-05-09",44.46,44.55,44.49,105100,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2398,"change":2399,"percent_change":200,"volume":2400,"transactions":9,"vwap":2398},"2025-05-08",44.36,44.4,44.080002,-0.25,71800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":1093,"percent_change":2407,"volume":1894,"transactions":9,"vwap":2406},"2025-05-07",44.5,44.62,44.23,44.33,-0.61,{"date":2409,"open":2410,"high":2411,"low":2391,"close":2412,"change":519,"percent_change":2188,"volume":870,"transactions":9,"vwap":2412},"2025-05-06",44.63,44.73,44.6,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2416,"change":1145,"percent_change":1146,"volume":960,"transactions":9,"vwap":2416},"2025-05-05",44.53,44.39,{"date":2418,"open":2419,"high":2384,"low":2385,"close":2377,"change":336,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2377},"2025-05-02",44.34,1.49,65900,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":787,"percent_change":966,"volume":1038,"transactions":9,"vwap":2427},"2025-05-01",43.83,46.9,43.52,43.73,{"date":2429,"open":2430,"high":2431,"low":2426,"close":2432,"change":1365,"percent_change":1522,"volume":2433,"transactions":9,"vwap":2432},"2025-04-30",43.77,44.040001,43.9,135000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2438,"change":1146,"percent_change":648,"volume":2439,"transactions":9,"vwap":2438},"2025-04-29",44,44.18,43.99,40900,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":1533,"percent_change":1637,"volume":2444,"transactions":9,"vwap":2443},"2025-04-28",43.65,43.97,32600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":449,"percent_change":1246,"volume":1585,"transactions":9,"vwap":2448},"2025-04-25",43.32,43.55,43.3,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":658,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-04-24",43.099998,43.43,43.029999,43.42,1.31,60700,{"date":2459,"open":2460,"high":2460,"low":2461,"close":2462,"change":375,"percent_change":221,"volume":2463,"transactions":9,"vwap":2462},"2025-04-23",43.2,42.83,42.86,22700,{"date":180,"open":2465,"high":2466,"low":176,"close":2467,"change":884,"percent_change":2264,"volume":1826,"transactions":9,"vwap":2467},42.75,43.18,42.98]