[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWX":3,"homepage-market-summary":30,"stock-historical-DWX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DWX","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},"State Street SPDR S&P International Dividend ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.287,1.50052,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.65,45.58,45.7188,45.493,45.45,0.2,0.44,6827.395861,48.84,41.98,22377.276890621513,53.5,4685,{"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},40.14,28426,10375496.499546,12.19,"2025-04-22",[182,185,194,204,213,224,233,244,254,265,275,286,297,308,319,328,338,349,359,369,379,389,399,409,417,426,437,448,458,467,476,484,493,503,511,522,530,539,549,559,568,579,586,595,605,615,625,635,643,653,662,672,683,692,701,710,721,729,738,746,753,760,766,773,780,787,795,802,809,816,822,830,836,844,849,855,862,868,872,879,885,890,895,901,906,911,913,919,926,929,934,941,948,951,953,957,961,965,970,973,976,981,985,991,996,999,1005,1011,1017,1024,1030,1033,1039,1044,1050,1057,1062,1066,1070,1075,1080,1084,1087,1091,1097,1099,1104,1108,1110,1118,1125,1133,1140,1145,1151,1160,1167,1172,1178,1184,1188,1192,1199,1203,1208,1213,1219,1225,1229,1235,1242,1248,1254,1259,1263,1266,1270,1274,1278,1282,1287,1292,1297,1302,1305,1309,1313,1318,1321,1325,1331,1336,1340,1344,1349,1354,1360,1367,1373,1377,1381,1386,1391,1395,1399,1405,1411,1416,1421,1424,1429,1432,1435,1439,1444,1450,1456,1460,1463,1469,1472,1478,1485,1489,1494,1499,1505,1510,1516,1521,1524,1530,1532,1535,1541,1547,1554,1561,1566,1571,1577,1582,1587,1590,1596,1604,1610,1617,1621,1628,1634,1639,1643,1647,1651,1654,1658,1662,1668,1673,1675,1678,1683,1690,1695,1700,1704,1708,1713,1718,1721,1725,1729,1733,1736,1740,1743,1750,1752,1754,1760,1762,1766,1768,1773,1777,1780,1783,1787,1790,1794,1799,1802,1804,1807,1810,1813,1815,1817,1821,1824,1827,1831,1834,1837,1840,1843,1846,1849,1853,1856,1860,1864,1870,1877,1884,1891,1898,1904,1910,1913,1919,1925,1930,1935,1939,1944,1950,1956,1960,1963,1967,1970,1974,1979,1983,1985,1988,1992,1998,2001,2005,2008,2013,2017,2020,2023,2026,2029,2032,2035,2039,2043,2047,2051,2053,2056,2060,2063,2066,2070,2072,2076,2081,2084,2089,2093,2099,2106,2112,2119,2125,2131,2137,2139,2142,2146,2150,2157,2161,2166,2170,2176,2183,2189],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},122,45.5674,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",45.62,45.299,-0.2946,-0.64,15559.95648,227,45.3942,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",46.09,45.74,45.7446,-0.2654,-0.58,15116.04973,145,45.8477,{"date":205,"open":196,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",45.77,46.01,-0.37,-0.8,12994.706443,172,45.9229,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",46.47,46.54,46.34,46.38,-0.32,-0.69,16678.575311,180,46.4545,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":152,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",46.52,46.7,46.33,0.76,9852.027985,146,46.5222,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.375,46.53,46.195,46.35,-0.16,-0.34,19561.443381,243,46.3202,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",46.74,46.335,46.51,-0.4791,-1.02,33833.706071,286,46.5048,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",47.01,47.04,46.847517,46.9891,-0.0659,-0.14,21338.210182,222,46.9813,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",47.13,46.9535,47.055,-0.235,-0.5,21973.21465,230,47.0312,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",47.19,47.3,47.0227,47.29,-0.55,-1.15,21081.5686,186,47.185,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",47.78,47.8599,47.71,47.84,0.4379,0.92,30570.343177,261,47.7901,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",47.49,47.69,47.2,47.4021,0.0019,0,107960.441216,258,47.4252,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",47.37,47.45,47.2403,47.4002,-0.1098,-0.23,12599.698427,179,47.3355,{"date":320,"open":321,"high":322,"low":280,"close":323,"change":324,"percent_change":240,"volume":325,"transactions":326,"vwap":327},"2026-09-14",47.52,47.7081,47.51,-0.1622,9948.511528,141,47.5325,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",47.79,47.65,47.6722,0.3321,0.7,8498.512523,157,47.7124,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",47.6,47.62,47.26,47.3401,-0.315,-0.66,10309.12652,143,47.4095,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",47.88,47.53,47.6551,-0.2142,-0.45,58142.815131,332,47.6359,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",47.92,48.02,47.8693,-0.3233,-0.67,17218.791546,210,47.9555,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",48.06,48.29,48.1926,-0.0245,-0.05,4956.217741,129,48.1815,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",48.08,48.3288,48.2171,0.3572,0.75,10441.71185,142,48.2293,{"date":390,"open":391,"high":392,"low":393,"close":289,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",47.805,47.89,47.72,0.1484,0.31,7394.466204,130,47.8315,{"date":400,"open":330,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",47.9917,47.67,47.7115,-0.1985,-0.41,14327.218808,158,47.8057,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":147,"volume":415,"transactions":211,"vwap":416},"2026-08-31",48.07,47.81,47.91,0.18,16973.849024,47.881,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":190,"volume":423,"transactions":424,"vwap":425},"2026-08-28",48.01,48.045,47.73,-0.3092,12595.96107,165,47.8965,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",48.04,48.05,47.83,48.0392,-0.257,-0.53,16494.608937,209,47.9709,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",48.34,48.395,48.24,48.2962,-0.1261,-0.26,6621.80842,110,48.3274,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":202,"vwap":457},"2026-08-25",48.39,48.46,48.25,48.4223,0.1755,0.36,12813.7236,48.3819,{"date":459,"open":460,"high":372,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",48.12,48.2468,0.0749,0.16,7985.422338,155,48.2235,{"date":468,"open":441,"high":452,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",48.14,48.1719,0.2919,0.61,6979.071201,128,48.2172,{"date":477,"open":478,"high":428,"low":291,"close":351,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",47.86,-0.0839,-0.17,7127.442367,135,47.9269,{"date":485,"open":486,"high":419,"low":351,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",47.96,47.9639,0.3736,0.79,10400.731582,197,47.9278,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":424,"vwap":502},"2026-08-18",47.63,47.705,47.5166,47.5903,-0.0277,-0.06,13896.0014,47.6212,{"date":504,"open":505,"high":421,"low":506,"close":507,"change":508,"percent_change":433,"volume":509,"transactions":491,"vwap":510},"2026-08-17",47.64,47.57,47.618,-0.2551,9698.253694,47.6661,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",47.87,47.95,47.855,47.8731,0.0042,0.01,9258.156,101,47.9074,{"date":523,"open":361,"high":524,"low":412,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":173,"vwap":529},"2026-08-13",47.9436,47.8689,0.022,0.05,8850.303278,47.8716,{"date":531,"open":419,"high":419,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",47.8001,47.8469,0.0374,0.08,16098.657109,127,47.8733,{"date":540,"open":478,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",47.94,47.75,47.8095,-0.094,-0.2,12770.4081,118,47.8351,{"date":550,"open":291,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",47.97,47.82,47.9035,-0.3276,-0.68,6477.576529,136,47.893,{"date":560,"open":561,"high":441,"low":381,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",48.17,48.2311,0.4615,0.97,14149.342775,205,48.1745,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",47.8,47.935,47.6899,47.7696,0.1146,0.24,17326.946039,196,47.8012,{"date":580,"open":581,"high":581,"low":341,"close":582,"change":583,"percent_change":405,"volume":584,"transactions":474,"vwap":585},"2026-08-05",47.85,47.655,-0.195,9372.564823,47.7261,{"date":587,"open":588,"high":589,"low":590,"close":581,"change":591,"percent_change":455,"volume":592,"transactions":593,"vwap":594},"2026-08-04",47.74,47.875,47.66,0.1716,15876.826548,171,47.755,{"date":596,"open":552,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",47.9,47.5901,47.6784,-0.203,-0.42,61048.091562,353,47.7314,{"date":606,"open":478,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",47.9767,47.5601,47.8814,-0.6102,-1.26,7882.05991,112,47.7648,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":336,"vwap":624},"2026-07-30",48.18,48.555,48.13,48.4916,0.6095,1.27,9762.710724,48.3937,{"date":626,"open":542,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",48.28,47.7201,47.8821,0.2149,0.45,26667.207333,228,47.9257,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":137,"volume":641,"transactions":397,"vwap":642},"2026-07-28",47.42,47.7855,47.6672,0.3103,10588.976961,47.6927,{"date":644,"open":645,"high":321,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",47.36,47.23,47.3569,0.2519,0.53,12467.669592,149,47.3306,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":472,"volume":659,"transactions":660,"vwap":661},"2026-07-24",47.03,47.231039,47.105,0.285,9938.20517,147,47.1027,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":271,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",46.83,46.97,46.77,46.82,-1.06,19403.232249,173,46.8276,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",47.39,47.5,47.31,47.32,0.13,0.28,25668.25387,170,47.381,{"date":684,"open":685,"high":342,"low":686,"close":277,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",47.198,47.16,-0.0489,-0.1,17911.932,964,47.2079,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":200,"volume":698,"transactions":699,"vwap":700},"2026-07-20",47.48,47.08,47.2389,-0.2733,8839.969303,161,47.3111,{"date":702,"open":675,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":336,"vwap":709},"2026-07-17",47.56,47.4,47.5122,0.3642,0.77,11783.7642,47.5165,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",47.0901,47.1808,47.09,47.148,0.0422,0.09,8944.805596,138,47.1407,{"date":722,"open":665,"high":723,"low":665,"close":724,"change":725,"percent_change":122,"volume":726,"transactions":727,"vwap":728},"2026-07-15",47.27,47.1058,0.1184,12365.9233,144,47.1557,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":52,"volume":736,"transactions":377,"vwap":737},"2026-07-14",47.12,47.25,46.96,46.9874,0.2274,9304.261011,47.0881,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":500,"volume":744,"transactions":211,"vwap":745},"2026-07-13",46.92,47.05,46.76,-0.03,10967.072566,46.8704,{"date":747,"open":748,"high":749,"low":246,"close":750,"change":751,"percent_change":631,"volume":752,"transactions":9,"vwap":750},"2026-07-10",46.85,46.91,46.79,0.21,13700,{"date":754,"open":226,"high":755,"low":226,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",46.68,46.58,-0.13,-0.28,11200,{"date":761,"open":248,"high":762,"low":218,"close":763,"change":688,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-08",46.72,46.71,-0.21,6100,{"date":767,"open":227,"high":748,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",46.56,46.81,0.33,0.71,230800,{"date":774,"open":217,"high":775,"low":228,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",46.5,46.48,0.22,0.48,8400,{"date":781,"open":782,"high":238,"low":783,"close":784,"change":385,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-02",46.18,46.099998,46.26,1.65,10400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":355,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-01",45.5,45.61,45.47,45.51,-0.98,43600,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":545,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-30",45.87,46.0099983,45.96,-0.43,9300,{"date":803,"open":196,"high":804,"low":805,"close":806,"change":751,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-29",46.21,46.029999,46.16,0.46,96700,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":777,"volume":815,"transactions":9,"vwap":813},"2026-06-26",45.83,46.17,45.95,0.1,6700,{"date":817,"open":818,"high":799,"low":819,"close":820,"change":575,"percent_change":649,"volume":821,"transactions":9,"vwap":820},"2026-06-25",45.8,45.75,45.85,16700,{"date":823,"open":824,"high":825,"low":826,"close":790,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":790},"2026-06-24",45.55,45.7,45.49,0.02,0.04,22700,{"date":831,"open":832,"high":833,"low":824,"close":834,"change":315,"percent_change":271,"volume":835,"transactions":9,"vwap":834},"2026-06-23",45.56,45.79,45.59,20600,{"date":837,"open":838,"high":839,"low":825,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",45.71,45.93,45.82,-0.72,-1.55,14000,{"date":845,"open":846,"high":846,"low":775,"close":216,"change":847,"percent_change":444,"volume":848,"transactions":9,"vwap":216},"2026-06-18",46.65,-0.12,8900,{"date":850,"open":277,"high":277,"low":851,"close":852,"change":853,"percent_change":72,"volume":854,"transactions":9,"vwap":852},"2026-06-17",46.63,46.66,-0.51,10100,{"date":856,"open":342,"high":857,"low":858,"close":859,"change":112,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-16",47.33,47.14,47.17,-0.02,10800,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":847,"percent_change":867,"volume":786,"transactions":9,"vwap":866},"2026-06-15",47.35,47.15,47.18,-0.25,{"date":869,"open":723,"high":870,"low":866,"close":278,"change":847,"percent_change":867,"volume":871,"transactions":9,"vwap":278},"2026-06-12",47.41,26900,{"date":873,"open":874,"high":875,"low":742,"close":637,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":637},"2026-06-11",46.93,47.43,0.87,1.87,11900,{"date":880,"open":756,"high":664,"low":789,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",46.55,0.17,0.37,14800,{"date":886,"open":887,"high":888,"low":782,"close":218,"change":527,"percent_change":889,"volume":801,"transactions":9,"vwap":218},"2026-06-09",46.46,46.49,0.11,{"date":891,"open":892,"high":887,"low":806,"close":228,"change":770,"percent_change":893,"volume":894,"transactions":9,"vwap":228},"2026-06-08",46.37,0.72,17100,{"date":896,"open":897,"high":897,"low":813,"close":898,"change":200,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-05",46.39,46,-1.25,29800,{"date":902,"open":903,"high":904,"low":215,"close":756,"change":678,"percent_change":679,"volume":905,"transactions":9,"vwap":756},"2026-06-04",46.62,46.69,11500,{"date":907,"open":226,"high":908,"low":909,"close":909,"change":757,"percent_change":758,"volume":910,"transactions":9,"vwap":909},"2026-06-03",46.57,46.45,9400,{"date":912,"open":756,"high":246,"low":248,"close":756,"change":112,"percent_change":860,"volume":786,"transactions":9,"vwap":756},"2026-06-02",{"date":914,"open":915,"high":852,"low":887,"close":916,"change":758,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-01",46.61,46.59,-0.6,6000,{"date":920,"open":665,"high":921,"low":922,"close":923,"change":924,"percent_change":142,"volume":925,"transactions":9,"vwap":923},"2026-05-29",47.060001,46.84,46.87,0.15,5700,{"date":927,"open":246,"high":748,"low":904,"close":762,"change":688,"percent_change":764,"volume":928,"transactions":9,"vwap":762},"2026-05-28",13800,{"date":930,"open":931,"high":749,"low":932,"close":667,"change":688,"percent_change":764,"volume":933,"transactions":9,"vwap":667},"2026-05-27",46.86,46.78,20400,{"date":935,"open":936,"high":937,"low":667,"close":740,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":740},"2026-05-26",47.029999,47.099998,0.12,0.26,11400,{"date":942,"open":943,"high":733,"low":750,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",46.94,46.8,-0.35,-0.74,11800,{"date":949,"open":667,"high":857,"low":667,"close":865,"change":827,"percent_change":828,"volume":950,"transactions":9,"vwap":865},"2026-05-21",8600,{"date":952,"open":667,"high":866,"low":932,"close":267,"change":883,"percent_change":489,"volume":905,"transactions":9,"vwap":267},"2026-05-20",{"date":954,"open":955,"high":733,"low":851,"close":742,"change":956,"percent_change":480,"volume":894,"transactions":9,"vwap":742},"2026-05-19",46.64,-0.08,{"date":958,"open":908,"high":922,"low":908,"close":922,"change":142,"percent_change":959,"volume":960,"transactions":9,"vwap":922},"2026-05-18",0.69,7800,{"date":962,"open":775,"high":903,"low":776,"close":226,"change":963,"percent_change":345,"volume":964,"transactions":9,"vwap":226},"2026-05-15",-0.31,12900,{"date":966,"open":922,"high":967,"low":664,"close":664,"change":968,"percent_change":969,"volume":759,"transactions":9,"vwap":664},"2026-05-14",47,0.19,0.41,{"date":971,"open":776,"high":762,"low":776,"close":955,"change":717,"percent_change":968,"volume":972,"transactions":9,"vwap":955},"2026-05-13",16100,{"date":974,"open":975,"high":908,"low":238,"close":881,"change":688,"percent_change":764,"volume":848,"transactions":9,"vwap":881},"2026-05-12",46.4,{"date":977,"open":852,"high":667,"low":851,"close":846,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":846},"2026-05-11",-0.09,-0.19,9700,{"date":982,"open":750,"high":983,"low":755,"close":246,"change":939,"percent_change":984,"volume":759,"transactions":9,"vwap":246},"2026-05-08",46.88,0.56,{"date":986,"open":987,"high":987,"low":988,"close":776,"change":841,"percent_change":989,"volume":990,"transactions":9,"vwap":776},"2026-05-07",46.99,46.44,-1.53,30200,{"date":992,"open":277,"high":732,"low":858,"close":301,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":301},"2026-05-06",0.57,1.22,13900,{"date":997,"open":216,"high":227,"low":776,"close":851,"change":631,"percent_change":564,"volume":998,"transactions":9,"vwap":851},"2026-05-05",8300,{"date":1000,"open":218,"high":888,"low":1001,"close":782,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":782},"2026-05-04",46.080002,-0.46,-0.99,7700,{"date":1006,"open":904,"high":1007,"low":955,"close":955,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":955},"2026-05-01",46.89,-0.11,-0.24,15600,{"date":1012,"open":218,"high":666,"low":218,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-30",46.75,1.06,2.32,15900,{"date":1018,"open":1019,"high":1019,"low":18,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",45.97,45.69,-0.36,-0.78,12700,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":107,"percent_change":678,"volume":1029,"transactions":9,"vwap":1028},"2026-04-28",45.99,46.15,46.049999,10500,{"date":1031,"open":806,"high":806,"low":1026,"close":1026,"change":239,"percent_change":945,"volume":1032,"transactions":9,"vwap":1026},"2026-04-27",8500,{"date":1034,"open":1035,"high":228,"low":1001,"close":1027,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1027},"2026-04-24",46.13,0.03,0.07,10000,{"date":1040,"open":238,"high":909,"low":1041,"close":1042,"change":979,"percent_change":405,"volume":1043,"transactions":9,"vwap":1042},"2026-04-23",45.88,46.12,17000,{"date":1045,"open":1046,"high":888,"low":1047,"close":1048,"change":1037,"percent_change":924,"volume":1049,"transactions":9,"vwap":1048},"2026-04-22",46.43,46.2,46.31,18800,{"date":1051,"open":1013,"high":1013,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-21",46.23,46.24,-0.76,-1.62,7900,{"date":1058,"open":967,"high":1059,"low":923,"close":967,"change":1060,"percent_change":219,"volume":1061,"transactions":9,"vwap":967},"2026-04-20",47.07,-0.15,21000,{"date":1063,"open":1064,"high":864,"low":865,"close":865,"change":414,"percent_change":147,"volume":1065,"transactions":9,"vwap":865},"2026-04-17",47.21,9900,{"date":1067,"open":1068,"high":1068,"low":983,"close":665,"change":814,"percent_change":751,"volume":1069,"transactions":9,"vwap":665},"2026-04-16",47.049999,12300,{"date":1071,"open":874,"high":1072,"low":748,"close":923,"change":261,"percent_change":1073,"volume":1074,"transactions":9,"vwap":923},"2026-04-15",46.95,-0.3,13000,{"date":1076,"open":1077,"high":921,"low":664,"close":1078,"change":889,"percent_change":1079,"volume":998,"transactions":9,"vwap":1078},"2026-04-14",46.9,47.0099983,0.23,{"date":1081,"open":216,"high":1077,"low":1082,"close":1077,"change":827,"percent_change":828,"volume":1083,"transactions":9,"vwap":1077},"2026-04-13",46.41,11000,{"date":1085,"open":1068,"high":1059,"low":227,"close":983,"change":518,"percent_change":827,"volume":1086,"transactions":9,"vwap":983},"2026-04-10",60300,{"date":1088,"open":246,"high":1089,"low":852,"close":923,"change":978,"percent_change":979,"volume":1090,"transactions":9,"vwap":923},"2026-04-09",47.080002,10300,{"date":1092,"open":937,"high":937,"low":1093,"close":733,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":733},"2026-04-08",46.73,1.03,2.24,18900,{"date":1098,"open":825,"high":1001,"low":825,"close":839,"change":261,"percent_change":1073,"volume":854,"transactions":9,"vwap":839},"2026-04-07",{"date":1100,"open":1026,"high":806,"low":1101,"close":1102,"change":1037,"percent_change":924,"volume":1103,"transactions":9,"vwap":1102},"2026-04-06",45.94,46.07,13600,{"date":1105,"open":826,"high":898,"low":826,"close":898,"change":1079,"percent_change":1106,"volume":1107,"transactions":9,"vwap":898},"2026-04-02",0.5,11100,{"date":1109,"open":813,"high":898,"low":819,"close":206,"change":882,"percent_change":883,"volume":848,"transactions":9,"vwap":206},"2026-04-01",{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-03-31",45.21,45.6,45.060001,0.86,1.92,14400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":777,"percent_change":52,"volume":1124,"transactions":9,"vwap":1123},"2026-03-30",44.94,45,44.63,44.74,9800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":480,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-27",44.72,44.84,44.43,44.52,-0.38,15200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1137,"change":1138,"percent_change":668,"volume":1139,"transactions":9,"vwap":1137},"2026-03-26",44.95,45.17,44.69,-0.48,5900,{"date":1141,"open":1142,"high":1143,"low":1135,"close":1136,"change":127,"percent_change":1144,"volume":1117,"transactions":9,"vwap":1136},"2026-03-25",45.24,45.33,0.89,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1060,"percent_change":1150,"volume":752,"transactions":9,"vwap":1149},"2026-03-24",44.55,45.02,44.77,-0.33,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-23",44.86,45.23,44.58,44.92,0.42,0.94,26800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":250,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-20",45.37,44.39,44.5,-2.24,35900,{"date":1168,"open":1169,"high":1020,"low":1169,"close":1170,"change":414,"percent_change":127,"volume":1171,"transactions":9,"vwap":1170},"2026-03-19",45.0099983,45.52,19000,{"date":1173,"open":1174,"high":840,"low":1175,"close":1175,"change":1022,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-18",45.81,45.34,-1.69,19600,{"date":1179,"open":1052,"high":1180,"low":1042,"close":1042,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1042},"2026-03-17",46.27,0.29,0.63,7500,{"date":1185,"open":825,"high":1026,"low":1186,"close":811,"change":137,"percent_change":1187,"volume":1107,"transactions":9,"vwap":811},"2026-03-16",45.67,1.46,{"date":1189,"open":17,"high":17,"low":1190,"close":1136,"change":979,"percent_change":601,"volume":1191,"transactions":9,"vwap":1136},"2026-03-13",45.15,17900,{"date":1193,"open":1194,"high":1194,"low":1175,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-12",45.57,45.36,-0.63,-1.37,23100,{"date":1200,"open":1041,"high":1201,"low":206,"close":1026,"change":500,"percent_change":757,"volume":1202,"transactions":9,"vwap":1026},"2026-03-11",46.040001,33400,{"date":1204,"open":1180,"high":756,"low":1205,"close":1028,"change":1206,"percent_change":978,"volume":1207,"transactions":9,"vwap":1028},"2026-03-10",46.02,-0.04,18200,{"date":1209,"open":1113,"high":784,"low":1143,"close":196,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":196},"2026-03-09",0.14,0.3,34400,{"date":1214,"open":1215,"high":1028,"low":1216,"close":813,"change":1217,"percent_change":1060,"volume":1218,"transactions":9,"vwap":813},"2026-03-06",45.54,45.4,-0.07,50800,{"date":1220,"open":1221,"high":762,"low":838,"close":1205,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1205},"2026-03-05",46.29,-0.85,-1.81,33900,{"date":1226,"open":1093,"high":923,"low":881,"close":923,"change":22,"percent_change":1227,"volume":1228,"transactions":9,"vwap":923},"2026-03-04",0.43,23200,{"date":1230,"open":897,"high":750,"low":898,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-03",46.67,-1.24,-2.59,21100,{"date":1236,"open":288,"high":1237,"low":1238,"close":413,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":413},"2026-03-02",48.040001,47.77,-0.77,-1.58,19200,{"date":1243,"open":1244,"high":25,"low":1245,"close":1246,"change":107,"percent_change":938,"volume":1247,"transactions":9,"vwap":1246},"2026-02-27",48.66,48.62,48.68,28700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1245,"change":860,"percent_change":1206,"volume":1253,"transactions":9,"vwap":1245},"2026-02-26",48.6,48.64,48.41,23400,{"date":1255,"open":1256,"high":1244,"low":1257,"close":1251,"change":679,"percent_change":1258,"volume":1016,"transactions":9,"vwap":1251},"2026-02-25",48.53,48.4,0.58,{"date":1260,"open":372,"high":451,"low":372,"close":1261,"change":22,"percent_change":1157,"volume":1262,"transactions":9,"vwap":1261},"2026-02-24",48.36,49000,{"date":1264,"open":469,"high":441,"low":1237,"close":1265,"change":717,"percent_change":968,"volume":905,"transactions":9,"vwap":1265},"2026-02-23",48.16,{"date":1267,"open":393,"high":1268,"low":393,"close":411,"change":414,"percent_change":147,"volume":1269,"transactions":9,"vwap":411},"2026-02-20",48.11,21300,{"date":1271,"open":1272,"high":392,"low":505,"close":392,"change":1037,"percent_change":924,"volume":1273,"transactions":9,"vwap":392},"2026-02-19",47.68,16600,{"date":1275,"open":411,"high":1276,"low":542,"close":552,"change":963,"percent_change":190,"volume":1277,"transactions":9,"vwap":552},"2026-02-18",48.080002,22400,{"date":1279,"open":362,"high":619,"low":1280,"close":619,"change":956,"percent_change":480,"volume":1281,"transactions":9,"vwap":619},"2026-02-17",47.76,24900,{"date":1283,"open":460,"high":1284,"low":1238,"close":1285,"change":22,"percent_change":1157,"volume":1286,"transactions":9,"vwap":1285},"2026-02-13",48.22,48.21,57100,{"date":1288,"open":1289,"high":469,"low":361,"close":1290,"change":827,"percent_change":828,"volume":1291,"transactions":9,"vwap":1290},"2026-02-12",48.029999,48.0099983,25800,{"date":1293,"open":570,"high":1237,"low":290,"close":1294,"change":1295,"percent_change":1296,"volume":1198,"transactions":9,"vwap":1294},"2026-02-11",47.99,0.52,1.1,{"date":1298,"open":704,"high":703,"low":1299,"close":1300,"change":395,"percent_change":137,"volume":1301,"transactions":9,"vwap":1300},"2026-02-10",47.38,47.47,42300,{"date":1303,"open":874,"high":277,"low":749,"close":686,"change":395,"percent_change":137,"volume":1304,"transactions":9,"vwap":686},"2026-02-09",37700,{"date":1306,"open":763,"high":923,"low":763,"close":748,"change":649,"percent_change":1307,"volume":1308,"transactions":9,"vwap":748},"2026-02-06",1.14,22500,{"date":1310,"open":228,"high":888,"low":1048,"close":1311,"change":979,"percent_change":405,"volume":1312,"transactions":9,"vwap":1311},"2026-02-05",46.32,21400,{"date":1314,"open":908,"high":903,"low":1315,"close":248,"change":993,"percent_change":1316,"volume":1317,"transactions":9,"vwap":248},"2026-02-04",46.42,1.24,16800,{"date":1319,"open":1194,"high":1101,"low":1194,"close":1101,"change":1181,"percent_change":1320,"volume":1191,"transactions":9,"vwap":1101},"2026-02-03",0.64,{"date":1322,"open":824,"high":17,"low":1323,"close":17,"change":777,"percent_change":778,"volume":1324,"transactions":9,"vwap":17},"2026-02-02",45.48,17200,{"date":1326,"open":1327,"high":1020,"low":1328,"close":1329,"change":1150,"percent_change":841,"volume":1330,"transactions":9,"vwap":1329},"2026-01-30",45.68,45.39,45.43,19900,{"date":1332,"open":1113,"high":811,"low":1333,"close":1334,"change":969,"percent_change":66,"volume":1335,"transactions":9,"vwap":1334},"2026-01-29",45.3,45.76,31100,{"date":1337,"open":1175,"high":21,"low":1142,"close":1338,"change":219,"percent_change":1339,"volume":905,"transactions":9,"vwap":1338},"2026-01-28",45.35,-0.7,{"date":1341,"open":1162,"high":819,"low":1162,"close":1186,"change":137,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1186},"2026-01-27",1.47,14100,{"date":1345,"open":1346,"high":1347,"low":1121,"close":1169,"change":463,"percent_change":455,"volume":1348,"transactions":9,"vwap":1169},"2026-01-26",45.12,45.19,43500,{"date":1350,"open":1351,"high":1153,"low":1351,"close":1352,"change":152,"percent_change":489,"volume":1353,"transactions":9,"vwap":1352},"2026-01-23",44.37,44.85,31200,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1164,"change":939,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1164},"2026-01-22",44.4,44.57,0.59,17500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":107,"percent_change":1210,"volume":1366,"transactions":9,"vwap":1365},"2026-01-21",44.18,44.32,44.07,44.24,22300,{"date":1368,"open":1362,"high":1369,"low":1370,"close":1362,"change":1371,"percent_change":405,"volume":1372,"transactions":9,"vwap":1362},"2026-01-20",44.33,44.099998,-0.18,18000,{"date":1374,"open":1369,"high":1356,"low":1375,"close":1376,"change":678,"percent_change":1181,"volume":1191,"transactions":9,"vwap":1376},"2026-01-16",44.25,44.36,{"date":1378,"open":1379,"high":1369,"low":1362,"close":1379,"change":1036,"percent_change":1037,"volume":1380,"transactions":9,"vwap":1379},"2026-01-15",44.23,16900,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":122,"percent_change":993,"volume":1308,"transactions":9,"vwap":1385},"2026-01-14",44.12,44.28,44.2,{"date":1387,"open":1383,"high":1383,"low":1388,"close":1389,"change":240,"percent_change":1239,"volume":1390,"transactions":9,"vwap":1389},"2026-01-13",43.91,43.95,42400,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1393,"change":535,"percent_change":414,"volume":1380,"transactions":9,"vwap":1393},"2026-01-12",44.29,44.21,{"date":1396,"open":1397,"high":1379,"low":1370,"close":1394,"change":535,"percent_change":414,"volume":1398,"transactions":9,"vwap":1394},"2026-01-09",44.16,51800,{"date":1400,"open":1364,"high":1401,"low":1402,"close":1403,"change":814,"percent_change":1079,"volume":1404,"transactions":9,"vwap":1403},"2026-01-08",44.14,44,44.13,46500,{"date":1406,"open":1407,"high":1370,"low":1408,"close":1409,"change":375,"percent_change":1008,"volume":1410,"transactions":9,"vwap":1409},"2026-01-07",44.060001,43.98,44.029999,163200,{"date":1412,"open":1393,"high":1163,"low":1413,"close":1414,"change":480,"percent_change":1131,"volume":1415,"transactions":9,"vwap":1414},"2026-01-06",43.96,44.080002,534000,{"date":1417,"open":1418,"high":1375,"low":1419,"close":1375,"change":22,"percent_change":631,"volume":1420,"transactions":9,"vwap":1375},"2026-01-05",43.94,43.9,18500,{"date":1422,"open":1364,"high":1364,"low":1389,"close":1423,"change":889,"percent_change":122,"volume":835,"transactions":9,"vwap":1423},"2026-01-02",44.049999,{"date":1425,"open":1402,"high":1402,"low":1426,"close":1418,"change":480,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1418},"2025-12-31",43.87,-0.39,14200,{"date":1430,"open":1423,"high":1383,"low":1423,"close":1431,"change":717,"percent_change":22,"volume":786,"transactions":9,"vwap":1431},"2025-12-30",44.11,{"date":1433,"open":1419,"high":1407,"low":1419,"close":1434,"change":535,"percent_change":414,"volume":1049,"transactions":9,"vwap":1434},"2025-12-29",44.02,{"date":1436,"open":1389,"high":1413,"low":1437,"close":1418,"change":828,"percent_change":717,"volume":1438,"transactions":9,"vwap":1418},"2025-12-26",43.85,21500,{"date":1440,"open":1441,"high":1413,"low":1442,"close":1419,"change":717,"percent_change":751,"volume":1443,"transactions":9,"vwap":1419},"2025-12-24",43.83,43.82,20100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":883,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-23",43.65,43.81,0.85,26300,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":365,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-22",43.31,43.44,-1.52,32100,{"date":1457,"open":1423,"high":1394,"low":1423,"close":1431,"change":882,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1431},"2025-12-19",0.39,15400,{"date":1461,"open":1431,"high":1431,"low":1462,"close":1418,"change":814,"percent_change":1079,"volume":884,"transactions":9,"vwap":1418},"2025-12-18",43.92,{"date":1464,"open":1426,"high":1465,"low":1466,"close":1467,"change":239,"percent_change":1021,"volume":1468,"transactions":9,"vwap":1467},"2025-12-17",43.97,43.79,43.84,12800,{"date":1470,"open":1370,"high":1370,"low":1462,"close":1402,"change":527,"percent_change":889,"volume":1471,"transactions":9,"vwap":1402},"2025-12-16",22900,{"date":1473,"open":1474,"high":1407,"low":1475,"close":1389,"change":939,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1389},"2025-12-15",44.0099983,43.88,0.6,21600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":112,"percent_change":860,"volume":1484,"transactions":9,"vwap":1483},"2025-12-12",43.72,43.76,43.55,43.69,17800,{"date":1486,"open":1487,"high":1447,"low":1487,"close":1488,"change":1210,"percent_change":142,"volume":1032,"transactions":9,"vwap":1488},"2025-12-11",43.57,43.7,{"date":1490,"open":1491,"high":1487,"low":1492,"close":1493,"change":939,"percent_change":1476,"volume":1269,"transactions":9,"vwap":1493},"2025-12-10",43.28,43.26,43.56,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":717,"percent_change":751,"volume":1304,"transactions":9,"vwap":1498},"2025-12-09",43.25,43.4,43.3,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":800,"percent_change":1003,"volume":1504,"transactions":9,"vwap":1503},"2025-12-08",43.49,43.19,43.21,54200,{"date":1506,"open":1488,"high":1507,"low":1487,"close":1508,"change":518,"percent_change":827,"volume":1509,"transactions":9,"vwap":1508},"2025-12-05",43.73,43.64,16400,{"date":1511,"open":1442,"high":1442,"low":1512,"close":1513,"change":847,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-04",43.59,43.63,-0.27,6900,{"date":1517,"open":1446,"high":1518,"low":1446,"close":1519,"change":414,"percent_change":969,"volume":1520,"transactions":9,"vwap":1519},"2025-12-03",43.78,43.75,14500,{"date":1522,"open":1446,"high":1446,"low":1523,"close":1487,"change":924,"percent_change":152,"volume":940,"transactions":9,"vwap":1487},"2025-12-02",43.47,{"date":1525,"open":1526,"high":1446,"low":1527,"close":1527,"change":1150,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-01",43.58,43.42,-0.75,22200,{"date":1531,"open":1526,"high":1519,"low":1487,"close":1519,"change":889,"percent_change":122,"volume":964,"transactions":9,"vwap":1519},"2025-11-28",{"date":1533,"open":1527,"high":1534,"low":1527,"close":1508,"change":142,"percent_change":159,"volume":1343,"transactions":9,"vwap":1508},"2025-11-26",43.66,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":770,"percent_change":707,"volume":1540,"transactions":9,"vwap":1539},"2025-11-25",43.080002,43.38,43.32,19800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1217,"percent_change":239,"volume":1273,"transactions":9,"vwap":1546},"2025-11-24",42.98,43.029999,42.9,42.99,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":771,"percent_change":1553,"volume":1291,"transactions":9,"vwap":1552},"2025-11-21",42.79,43.12,42.76,43.060001,1.68,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":405,"percent_change":1560,"volume":1428,"transactions":9,"vwap":1559},"2025-11-20",42.77,42.78,42.34,42.35,-0.96,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1551,"change":1514,"percent_change":1196,"volume":1049,"transactions":9,"vwap":1551},"2025-11-19",42.91,42.93,42.67,{"date":1567,"open":1546,"high":1568,"low":1563,"close":1544,"change":979,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1544},"2025-11-18",43.099998,-0.44,10700,{"date":1572,"open":1538,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":365,"volume":1191,"transactions":9,"vwap":1575},"2025-11-17",43.48,43.15,43.22,-0.29,{"date":1578,"open":1579,"high":1487,"low":1523,"close":1580,"change":527,"percent_change":938,"volume":1581,"transactions":9,"vwap":1580},"2025-11-14",43.52,43.51,8800,{"date":1583,"open":1487,"high":1584,"low":1585,"close":1586,"change":757,"percent_change":1073,"volume":894,"transactions":9,"vwap":1586},"2025-11-13",43.67,43.45,43.46,{"date":1588,"open":1573,"high":1513,"low":1573,"close":1512,"change":889,"percent_change":122,"volume":1589,"transactions":9,"vwap":1512},"2025-11-12",11600,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1573,"change":679,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1573},"2025-11-11",43.37,43.53,0.65,13200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1079,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-10",43.09,43.24,43,43.2,0.54,26600,{"date":1605,"open":1606,"high":1543,"low":1607,"close":1608,"change":395,"percent_change":38,"volume":1609,"transactions":9,"vwap":1608},"2025-11-07",42.71,42.68,42.97,39700,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":827,"percent_change":527,"volume":1616,"transactions":9,"vwap":1615},"2025-11-06",42.61,42.94,42.56,42.66,19700,{"date":1618,"open":1619,"high":1565,"low":1619,"close":1620,"change":679,"percent_change":137,"volume":1010,"transactions":9,"vwap":1620},"2025-11-05",42.5,42.64,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":978,"percent_change":764,"volume":1627,"transactions":9,"vwap":1626},"2025-11-04",42.3,42.51,42.22,42.36,36800,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":261,"percent_change":1150,"volume":1633,"transactions":9,"vwap":1632},"2025-11-03",42.49,42.42,42.45,13500,{"date":1635,"open":1612,"high":1636,"low":1637,"close":1638,"change":219,"percent_change":1528,"volume":861,"transactions":9,"vwap":1638},"2025-10-31",42.63,42.47,42.59,{"date":1640,"open":1606,"high":1641,"low":1606,"close":1563,"change":518,"percent_change":827,"volume":1642,"transactions":9,"vwap":1563},"2025-10-30",42.92,36000,{"date":1644,"open":1498,"high":1498,"low":1645,"close":1545,"change":281,"percent_change":1646,"volume":900,"transactions":9,"vwap":1545},"2025-10-29",42.84,-1.27,{"date":1648,"open":1649,"high":1579,"low":1650,"close":1585,"change":860,"percent_change":375,"volume":1443,"transactions":9,"vwap":1585},"2025-10-28",43.43,43.41,{"date":1652,"open":1653,"high":1653,"low":1453,"close":1523,"change":304,"percent_change":304,"volume":1372,"transactions":9,"vwap":1523},"2025-10-27",43.5,{"date":1655,"open":1453,"high":1501,"low":1656,"close":1523,"change":535,"percent_change":414,"volume":1657,"transactions":9,"vwap":1523},"2025-10-24",43.39,39100,{"date":1659,"open":1527,"high":1585,"low":1660,"close":1656,"change":1079,"percent_change":649,"volume":1661,"transactions":9,"vwap":1656},"2025-10-23",43.33,13300,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":22,"percent_change":1667,"volume":1010,"transactions":9,"vwap":1666},"2025-10-22",43.02,43.27,43.16,0.47,{"date":1669,"open":1670,"high":1544,"low":1563,"close":1671,"change":979,"percent_change":1569,"volume":1672,"transactions":9,"vwap":1671},"2025-10-21",42.95,42.96,12400,{"date":1674,"open":1544,"high":1666,"low":1544,"close":1574,"change":414,"percent_change":1157,"volume":835,"transactions":9,"vwap":1574},"2025-10-20",{"date":1676,"open":1556,"high":1677,"low":1556,"close":1608,"change":679,"percent_change":137,"volume":1581,"transactions":9,"vwap":1608},"2025-10-17",43.0099983,{"date":1679,"open":1615,"high":1680,"low":1636,"close":1681,"change":889,"percent_change":939,"volume":1682,"transactions":9,"vwap":1681},"2025-10-16",42.83,42.69,29400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1210,"percent_change":770,"volume":1689,"transactions":9,"vwap":1688},"2025-10-15",42.53,42.62,42.46,42.58,7300,{"date":1691,"open":1692,"high":1688,"low":1692,"close":1693,"change":777,"percent_change":1295,"volume":1694,"transactions":9,"vwap":1693},"2025-10-14",42.13,42.44,12500,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1625,"change":751,"percent_change":1106,"volume":1520,"transactions":9,"vwap":1625},"2025-10-13",42.14,42.25,42.12,{"date":1701,"open":1559,"high":1559,"low":26,"close":1702,"change":601,"percent_change":1003,"volume":1703,"transactions":9,"vwap":1702},"2025-10-10",42.0099983,14900,{"date":1705,"open":1615,"high":1615,"low":1623,"close":1706,"change":688,"percent_change":1009,"volume":1707,"transactions":9,"vwap":1706},"2025-10-09",42.43,43400,{"date":1709,"open":1620,"high":1607,"low":1710,"close":1685,"change":480,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1685},"2025-10-08",42.48,-0.4,58000,{"date":1714,"open":1645,"high":1715,"low":1565,"close":1716,"change":963,"percent_change":841,"volume":1717,"transactions":9,"vwap":1716},"2025-10-07",42.87,42.7,20900,{"date":1719,"open":1544,"high":1720,"low":1543,"close":1677,"change":500,"percent_change":261,"volume":1589,"transactions":9,"vwap":1677},"2025-10-06",43.07,{"date":1722,"open":1563,"high":1723,"low":1563,"close":1720,"change":575,"percent_change":984,"volume":1724,"transactions":9,"vwap":1720},"2025-10-03",43.11,15700,{"date":1726,"open":1727,"high":1728,"low":1636,"close":1680,"change":500,"percent_change":261,"volume":1330,"transactions":9,"vwap":1680},"2025-10-02",42.85,42.86,{"date":1730,"open":1731,"high":1664,"low":1731,"close":1731,"change":968,"percent_change":23,"volume":1732,"transactions":9,"vwap":1731},"2025-10-01",42.89,21900,{"date":1734,"open":1688,"high":1728,"low":1688,"close":1716,"change":717,"percent_change":751,"volume":1735,"transactions":9,"vwap":1716},"2025-09-30",9500,{"date":1737,"open":1738,"high":1739,"low":1688,"close":1612,"change":1060,"percent_change":945,"volume":905,"transactions":9,"vwap":1612},"2025-09-29",42.6,42.65,{"date":1741,"open":1685,"high":1551,"low":1685,"close":1551,"change":1227,"percent_change":89,"volume":1742,"transactions":9,"vwap":1551},"2025-09-26",8100,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":963,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-25",42.39,42.23,42.33,-0.73,11300,{"date":1751,"open":1636,"high":1681,"low":1738,"close":1620,"change":963,"percent_change":841,"volume":1291,"transactions":9,"vwap":1620},"2025-09-24",{"date":1753,"open":1641,"high":1600,"low":1731,"close":1670,"change":414,"percent_change":1157,"volume":1191,"transactions":9,"vwap":1670},"2025-09-23",{"date":1755,"open":1756,"high":1757,"low":1615,"close":1556,"change":601,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1556},"2025-09-22",42.75,42.8,-0.97,16200,{"date":1761,"open":1575,"high":1491,"low":1666,"close":1502,"change":480,"percent_change":1427,"volume":1703,"transactions":9,"vwap":1502},"2025-09-19",{"date":1763,"open":1660,"high":1650,"low":1492,"close":1764,"change":758,"percent_change":190,"volume":1765,"transactions":9,"vwap":1764},"2025-09-18",43.36,14600,{"date":1767,"open":1488,"high":1475,"low":1513,"close":1508,"change":500,"percent_change":261,"volume":1570,"transactions":9,"vwap":1508},"2025-09-17",{"date":1769,"open":1770,"high":1771,"low":1772,"close":1488,"change":527,"percent_change":889,"volume":925,"transactions":9,"vwap":1488},"2025-09-16",43.68,43.74,43.61,{"date":1774,"open":1508,"high":1584,"low":1775,"close":1446,"change":535,"percent_change":414,"volume":1776,"transactions":9,"vwap":1446},"2025-09-15",43.6,27500,{"date":1778,"open":1779,"high":1512,"low":1523,"close":1487,"change":500,"percent_change":261,"volume":759,"transactions":9,"vwap":1487},"2025-09-12",43.54,{"date":1781,"open":1592,"high":1508,"low":1592,"close":1513,"change":1458,"percent_change":66,"volume":1782,"transactions":9,"vwap":1513},"2025-09-11",25300,{"date":1784,"open":1785,"high":1764,"low":1599,"close":1599,"change":500,"percent_change":261,"volume":1786,"transactions":9,"vwap":1599},"2025-09-10",43.35,17300,{"date":1788,"open":1539,"high":1789,"low":1492,"close":1498,"change":956,"percent_change":1371,"volume":933,"transactions":9,"vwap":1498},"2025-09-09",43.34,{"date":1791,"open":1792,"high":1538,"low":1793,"close":1538,"change":395,"percent_change":893,"volume":1540,"transactions":9,"vwap":1538},"2025-09-08",43.29,43.14,{"date":1795,"open":1599,"high":1498,"low":1796,"close":1720,"change":1797,"percent_change":1182,"volume":1798,"transactions":9,"vwap":1720},"2025-09-05",43.049999,0.27,18100,{"date":1800,"open":1551,"high":1728,"low":1801,"close":1757,"change":827,"percent_change":527,"volume":910,"transactions":9,"vwap":1757},"2025-09-04",42.74,{"date":1803,"open":1620,"high":1557,"low":1738,"close":1557,"change":527,"percent_change":938,"volume":1438,"transactions":9,"vwap":1557},"2025-09-03",{"date":1805,"open":1686,"high":1727,"low":1638,"close":1806,"change":1150,"percent_change":1239,"volume":910,"transactions":9,"vwap":1806},"2025-09-02",42.73,{"date":1808,"open":1608,"high":1720,"low":1608,"close":1552,"change":847,"percent_change":758,"volume":1809,"transactions":9,"vwap":1552},"2025-08-29",12600,{"date":1811,"open":1552,"high":1812,"low":1677,"close":1812,"change":968,"percent_change":23,"volume":1529,"transactions":9,"vwap":1812},"2025-08-28",43.18,{"date":1814,"open":1557,"high":1544,"low":1556,"close":1546,"change":678,"percent_change":1211,"volume":1570,"transactions":9,"vwap":1546},"2025-08-27",{"date":1816,"open":1545,"high":1545,"low":1757,"close":1728,"change":480,"percent_change":1711,"volume":854,"transactions":9,"vwap":1728},"2025-08-26",{"date":1818,"open":1792,"high":1592,"low":1600,"close":1544,"change":917,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1544},"2025-08-25",-1.38,18600,{"date":1822,"open":1812,"high":1770,"low":1812,"close":1513,"change":52,"percent_change":1307,"volume":1823,"transactions":9,"vwap":1513},"2025-08-22",19100,{"date":1825,"open":1601,"high":1660,"low":1723,"close":1793,"change":758,"percent_change":190,"volume":1826,"transactions":9,"vwap":1793},"2025-08-21",18400,{"date":1828,"open":1498,"high":1523,"low":1498,"close":1527,"change":1829,"percent_change":489,"volume":1830,"transactions":9,"vwap":1527},"2025-08-20",0.34,8700,{"date":1832,"open":1720,"high":1503,"low":1677,"close":1537,"change":777,"percent_change":1833,"volume":1609,"transactions":9,"vwap":1537},"2025-08-19",0.51,{"date":1835,"open":1543,"high":1543,"low":1728,"close":1728,"change":1060,"percent_change":945,"volume":1836,"transactions":9,"vwap":1728},"2025-08-18",15300,{"date":1838,"open":1600,"high":1839,"low":1731,"close":1677,"change":889,"percent_change":939,"volume":1428,"transactions":9,"vwap":1677},"2025-08-15",43.040001,{"date":1841,"open":1801,"high":1613,"low":1606,"close":1545,"change":688,"percent_change":315,"volume":1842,"transactions":9,"vwap":1545},"2025-08-14",40400,{"date":1844,"open":1641,"high":1600,"low":1731,"close":1600,"change":142,"percent_change":385,"volume":1845,"transactions":9,"vwap":1600},"2025-08-13",20000,{"date":1847,"open":1619,"high":1806,"low":1619,"close":1607,"change":1181,"percent_change":1848,"volume":1065,"transactions":9,"vwap":1607},"2025-08-12",0.68,{"date":1850,"open":1851,"high":1710,"low":1626,"close":1745,"change":743,"percent_change":1217,"volume":1852,"transactions":9,"vwap":1745},"2025-08-11",42.41,61000,{"date":1854,"open":1687,"high":1710,"low":1851,"close":1631,"change":304,"percent_change":304,"volume":1855,"transactions":9,"vwap":1631},"2025-08-08",20700,{"date":1857,"open":1632,"high":1687,"low":1858,"close":1631,"change":968,"percent_change":631,"volume":1859,"transactions":9,"vwap":1631},"2025-08-07",42.26,13100,{"date":1861,"open":1625,"high":1698,"low":1862,"close":1746,"change":939,"percent_change":1863,"volume":1049,"transactions":9,"vwap":1746},"2025-08-06",42.07,0.62,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":107,"percent_change":1210,"volume":821,"transactions":9,"vwap":1869},"2025-08-05",41.95,42,41.81,41.97,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1797,"percent_change":1594,"volume":1876,"transactions":9,"vwap":1875},"2025-08-04",41.82,41.92,41.79,41.91,22800,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":631,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-01",41.42,41.71,41.64,1.09,60400,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":758,"percent_change":555,"volume":1890,"transactions":9,"vwap":1889},"2025-07-31",41.21,41.31,41.12,41.19,29900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1060,"percent_change":1021,"volume":1897,"transactions":9,"vwap":1896},"2025-07-30",41.53,41.72,41.36,41.47,20500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1037,"percent_change":882,"volume":995,"transactions":9,"vwap":1903},"2025-07-29",41.54,41.65,41.51,41.62,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1232,"volume":884,"transactions":9,"vwap":1908},"2025-07-28",41.74,41.48,41.55,-0.52,{"date":1911,"open":1866,"high":1862,"low":1912,"close":1862,"change":500,"percent_change":261,"volume":1234,"transactions":9,"vwap":1862},"2025-07-25",41.87,{"date":1914,"open":1915,"high":1916,"low":1699,"close":1692,"change":1009,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1692},"2025-07-24",42.17,42.27,-0.57,17400,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":717,"percent_change":751,"volume":1924,"transactions":9,"vwap":1923},"2025-07-23",42.18,42.4,42.37,16500,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":23,"percent_change":1929,"volume":964,"transactions":9,"vwap":1928},"2025-07-22",41.96,42.28,1.05,{"date":1931,"open":1932,"high":1866,"low":1933,"close":1934,"change":575,"percent_change":1258,"volume":1724,"transactions":9,"vwap":1934},"2025-07-21",41.85,41.76,41.84,{"date":1936,"open":1933,"high":1868,"low":1937,"close":1938,"change":743,"percent_change":1217,"volume":1023,"transactions":9,"vwap":1938},"2025-07-18",41.58,41.6,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1217,"percent_change":480,"volume":1581,"transactions":9,"vwap":1943},"2025-07-17",41.56,41.68,41.63,{"date":1945,"open":1946,"high":1874,"low":1947,"close":1948,"change":575,"percent_change":1258,"volume":1949,"transactions":9,"vwap":1948},"2025-07-16",41.57,41.49,41.7,28500,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":972,"transactions":9,"vwap":1953},"2025-07-15",41.88,41.46,-0.47,-1.12,{"date":1957,"open":1912,"high":1958,"low":1912,"close":1959,"change":22,"percent_change":778,"volume":964,"transactions":9,"vwap":1959},"2025-07-14",41.99,41.93,{"date":1961,"open":1874,"high":1872,"low":1948,"close":1962,"change":764,"percent_change":271,"volume":1529,"transactions":9,"vwap":1962},"2025-07-11",41.73,{"date":1964,"open":1868,"high":1866,"low":1965,"close":1966,"change":1008,"percent_change":444,"volume":1191,"transactions":9,"vwap":1966},"2025-07-10",41.8,41.94,{"date":1968,"open":1867,"high":1969,"low":1873,"close":1969,"change":678,"percent_change":395,"volume":1642,"transactions":9,"vwap":1969},"2025-07-09",42.049999,{"date":1971,"open":1972,"high":1873,"low":1933,"close":1873,"change":527,"percent_change":938,"volume":1973,"transactions":9,"vwap":1873},"2025-07-08",41.77,21800,{"date":1975,"open":1976,"high":1692,"low":1977,"close":1912,"change":271,"percent_change":1978,"volume":972,"transactions":9,"vwap":1912},"2025-07-07",42.09,41.83,-1.18,{"date":1980,"open":1747,"high":1922,"low":1981,"close":1923,"change":956,"percent_change":979,"volume":1982,"transactions":9,"vwap":1923},"2025-07-03",42.31,12000,{"date":1984,"open":1558,"high":1632,"low":1698,"close":1632,"change":112,"percent_change":860,"volume":1177,"transactions":9,"vwap":1632},"2025-07-02",{"date":1986,"open":1626,"high":1710,"low":1747,"close":1687,"change":395,"percent_change":159,"volume":1987,"transactions":9,"vwap":1687},"2025-07-01",33600,{"date":1989,"open":1958,"high":1990,"low":1927,"close":1991,"change":678,"percent_change":395,"volume":1191,"transactions":9,"vwap":1991},"2025-06-30",42.2,42.15,{"date":1993,"open":1994,"high":1995,"low":1872,"close":1996,"change":743,"percent_change":1217,"volume":1997,"transactions":9,"vwap":1996},"2025-06-27",42.029999,42.099998,42.02,36200,{"date":1999,"open":1869,"high":1969,"low":1866,"close":1969,"change":1157,"percent_change":102,"volume":2000,"transactions":9,"vwap":1969},"2025-06-26",24500,{"date":2002,"open":1881,"high":1881,"low":2003,"close":1943,"change":261,"percent_change":240,"volume":2004,"transactions":9,"vwap":1943},"2025-06-25",41.43,33800,{"date":2006,"open":1948,"high":1934,"low":1943,"close":1972,"change":414,"percent_change":1227,"volume":2007,"transactions":9,"vwap":1972},"2025-06-24",32000,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":1150,"percent_change":2012,"volume":1471,"transactions":9,"vwap":2011},"2025-06-23",41.07,41.59,-0.79,{"date":2014,"open":1995,"high":1995,"low":2015,"close":1873,"change":764,"percent_change":271,"volume":2016,"transactions":9,"vwap":1873},"2025-06-20",41.9,23300,{"date":2018,"open":1692,"high":1916,"low":2019,"close":1692,"change":678,"percent_change":395,"volume":1241,"transactions":9,"vwap":1692},"2025-06-18",42.040001,{"date":2021,"open":1990,"high":1990,"low":1875,"close":1867,"change":315,"percent_change":2022,"volume":1043,"transactions":9,"vwap":1867},"2025-06-17",-0.54,{"date":2024,"open":1693,"high":2025,"low":1746,"close":1746,"change":956,"percent_change":979,"volume":1177,"transactions":9,"vwap":1746},"2025-06-16",42.54,{"date":2027,"open":2028,"high":1923,"low":1915,"close":1981,"change":239,"percent_change":1131,"volume":1509,"transactions":9,"vwap":1981},"2025-06-13",42.21,{"date":2030,"open":1626,"high":1637,"low":1558,"close":1637,"change":1295,"percent_change":1316,"volume":2031,"transactions":9,"vwap":1637},"2025-06-12",23500,{"date":2033,"open":1867,"high":2034,"low":1866,"close":1866,"change":828,"percent_change":814,"volume":1782,"transactions":9,"vwap":1866},"2025-06-11",42.080002,{"date":2036,"open":2037,"high":2037,"low":1912,"close":1875,"change":827,"percent_change":527,"volume":2038,"transactions":9,"vwap":1875},"2025-06-10",42.060001,68800,{"date":2040,"open":1873,"high":1994,"low":1872,"close":2041,"change":743,"percent_change":1217,"volume":2042,"transactions":9,"vwap":2041},"2025-06-09",41.89,36600,{"date":2044,"open":1866,"high":1869,"low":2045,"close":1873,"change":847,"percent_change":1576,"volume":2046,"transactions":9,"vwap":1873},"2025-06-06",41.86,34200,{"date":2048,"open":2049,"high":2049,"low":26,"close":2019,"change":527,"percent_change":938,"volume":2050,"transactions":9,"vwap":2019},"2025-06-05",42.16,42900,{"date":2052,"open":1996,"high":1921,"low":1958,"close":1958,"change":518,"percent_change":827,"volume":1798,"transactions":9,"vwap":1958},"2025-06-04",{"date":2054,"open":1862,"high":1619,"low":1869,"close":26,"change":758,"percent_change":345,"volume":2055,"transactions":9,"vwap":26},"2025-06-03",45300,{"date":2057,"open":1996,"high":1981,"low":1702,"close":1858,"change":1829,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1858},"2025-06-02",0.81,77700,{"date":2061,"open":2045,"high":1869,"low":1933,"close":1873,"change":463,"percent_change":147,"volume":2062,"transactions":9,"vwap":1873},"2025-05-30",72100,{"date":2064,"open":1894,"high":1912,"low":1903,"close":1933,"change":924,"percent_change":455,"volume":2065,"transactions":9,"vwap":1933},"2025-05-29",33100,{"date":2067,"open":1881,"high":1962,"low":1937,"close":2068,"change":1576,"percent_change":220,"volume":2069,"transactions":9,"vwap":2068},"2025-05-28",41.61,63200,{"date":2071,"open":1867,"high":1996,"low":2015,"close":2015,"change":375,"percent_change":847,"volume":1301,"transactions":9,"vwap":2015},"2025-05-27",{"date":2073,"open":1893,"high":1866,"low":1893,"close":1866,"change":1227,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1866},"2025-05-23",1.04,35300,{"date":2077,"open":1953,"high":1903,"low":2078,"close":2079,"change":112,"percent_change":860,"volume":2080,"transactions":9,"vwap":2079},"2025-05-22",41.35,41.52,50500,{"date":2082,"open":2011,"high":1977,"low":1893,"close":1893,"change":924,"percent_change":455,"volume":2083,"transactions":9,"vwap":1893},"2025-05-21",538000,{"date":2085,"open":2086,"high":1953,"low":2086,"close":2087,"change":575,"percent_change":1258,"volume":2088,"transactions":9,"vwap":2087},"2025-05-20",41.23,41.38,42700,{"date":2090,"open":2091,"high":1889,"low":2091,"close":2092,"change":939,"percent_change":1320,"volume":1724,"transactions":9,"vwap":2092},"2025-05-19",40.99,41.14,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":814,"percent_change":122,"volume":1281,"transactions":9,"vwap":2098},"2025-05-16",40.82,40.93,40.75,40.88,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1258,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-05-15",40.57,40.78,40.54,1.44,118100,{"date":2107,"open":2108,"high":2109,"low":176,"close":2110,"change":1371,"percent_change":355,"volume":2111,"transactions":9,"vwap":2110},"2025-05-14",40.55,40.56,40.2,878300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1371,"percent_change":1569,"volume":2118,"transactions":9,"vwap":2117},"2025-05-13",40.41,40.47,40.27,40.38,109500,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2109,"change":2123,"percent_change":1240,"volume":2124,"transactions":9,"vwap":2109},"2025-05-12",40.7,40.49,-0.65,141200,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1886,"change":968,"percent_change":807,"volume":2130,"transactions":9,"vwap":1886},"2025-05-09",41.3,41.33,41.17,43000,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2134,"change":433,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-08",41.4,41.02,-1.28,48400,{"date":2138,"open":1941,"high":1948,"low":1953,"close":1908,"change":1009,"percent_change":1917,"volume":1603,"transactions":9,"vwap":1908},"2025-05-07",{"date":2140,"open":1900,"high":1868,"low":1900,"close":1874,"change":1079,"percent_change":2141,"volume":1291,"transactions":9,"vwap":1874},"2025-05-06",0.55,{"date":2143,"open":2144,"high":2144,"low":1908,"close":1941,"change":152,"percent_change":1448,"volume":2145,"transactions":9,"vwap":1941},"2025-05-05",41.75,35600,{"date":2147,"open":2148,"high":2128,"low":2010,"close":1886,"change":52,"percent_change":2149,"volume":1455,"transactions":9,"vwap":1886},"2025-05-02",41.25,1.2,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":1009,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-01",40.89,40.62,40.72,-0.59,42200,{"date":2158,"open":2098,"high":2092,"low":2097,"close":2159,"change":107,"percent_change":924,"volume":2160,"transactions":9,"vwap":2159},"2025-04-30",40.96,137500,{"date":2162,"open":2163,"high":2159,"low":2163,"close":2164,"change":535,"percent_change":22,"volume":2165,"transactions":9,"vwap":2164},"2025-04-29",40.79,40.9,29000,{"date":2167,"open":2115,"high":2095,"low":2168,"close":2095,"change":984,"percent_change":2169,"volume":2046,"transactions":9,"vwap":2095},"2025-04-28",40.45,1.39,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1009,"percent_change":2155,"volume":2175,"transactions":9,"vwap":2174},"2025-04-25",40.37,40.16,40.26,32800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":924,"percent_change":883,"volume":2182,"transactions":9,"vwap":2181},"2025-04-24",40.36,40.51,40.24,40.5,44600,{"date":2184,"open":2101,"high":2101,"low":2185,"close":2186,"change":240,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-04-23",40.19,40.35,-0.84,62700,{"date":180,"open":2190,"high":2098,"low":2191,"close":2192,"change":535,"percent_change":22,"volume":2193,"transactions":9,"vwap":2192},40.61,40.6,40.69,102000]