[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPI":3,"homepage-market-summary":26,"stock-historical-EPI":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EPI","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 India Earnings Fund ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},40.53,40.68,40.73,40.415,40.44,0.09,0.22,509901.563292,47.2,39.41,658440.701913856,14.4,4681,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},47.68,717874,262024175.478464,-10.45,"2025-04-22",[178,181,191,200,210,220,231,242,253,264,273,284,294,305,316,326,335,346,355,365,374,384,394,404,414,424,434,445,456,465,474,481,489,497,505,515,522,527,535,544,555,564,574,584,592,600,610,619,628,637,648,658,667,677,686,694,705,714,721,730,735,740,746,753,759,766,773,778,783,788,793,800,806,811,817,821,827,832,836,842,850,856,862,869,875,882,887,891,897,901,906,912,917,924,929,935,940,946,949,954,960,965,971,977,984,989,993,1000,1004,1009,1015,1019,1022,1026,1033,1039,1047,1055,1059,1062,1067,1071,1074,1078,1082,1087,1096,1101,1107,1114,1120,1128,1134,1143,1151,1156,1163,1167,1174,1179,1184,1188,1192,1196,1201,1205,1208,1211,1214,1219,1228,1235,1242,1249,1254,1262,1269,1276,1282,1288,1294,1300,1308,1314,1320,1326,1334,1340,1343,1351,1358,1365,1372,1380,1387,1392,1400,1407,1412,1417,1423,1429,1434,1438,1442,1447,1453,1460,1466,1473,1479,1484,1487,1492,1495,1501,1506,1510,1516,1524,1530,1536,1542,1548,1551,1555,1561,1564,1568,1572,1578,1582,1586,1591,1594,1597,1601,1606,1611,1617,1623,1629,1633,1637,1644,1647,1650,1654,1657,1660,1664,1668,1672,1676,1680,1685,1689,1693,1699,1704,1707,1710,1713,1717,1722,1726,1732,1737,1742,1747,1752,1755,1761,1767,1774,1778,1782,1786,1790,1796,1800,1803,1808,1811,1817,1820,1825,1828,1833,1836,1841,1845,1849,1854,1858,1865,1871,1874,1879,1883,1887,1892,1896,1900,1905,1909,1912,1915,1919,1923,1927,1931,1934,1938,1941,1944,1947,1951,1955,1959,1963,1967,1973,1976,1979,1983,1988,1995,2000,2003,2007,2013,2020,2025,2031,2036,2041,2046,2051,2056,2062,2067,2071,2074,2077,2081,2086,2090,2094,2101,2107,2112,2117,2120,2124,2128,2131,2134,2137,2141,2144,2147,2152,2155,2158,2162,2165,2169,2173,2178,2181,2187,2190,2194,2198,2201,2204,2208,2212,2216,2220,2224,2228,2234,2238],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},4499,40.5218,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",40.49,40.62,40.28,-0.29,-0.71,328284.653756,4462,40.4258,{"date":192,"open":193,"high":194,"low":14,"close":15,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",40.76,40.79,-0.15,-0.37,491388.769586,4844,40.7324,{"date":201,"open":202,"high":203,"low":193,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",40.83,40.94,40.88,-0.16,-0.39,564135.664398,4837,40.8669,{"date":211,"open":212,"high":213,"low":203,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",41.06,41.16,41.04,-0.76,-1.82,589135.927179,5603,41.0247,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",41.68,41.825,41.58,41.8,0.29,0.7,335284.94348,3112,41.699,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",41.62,41.695,41.45,41.51,-0.26,-0.62,384176.90739,3986,41.5389,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",42.04,42.07,41.735,41.77,-0.2,-0.48,424639.544035,4443,41.8786,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",41.96,42.055,41.855,41.97,-0.1,-0.24,606862.5271,4562,41.9385,{"date":265,"open":255,"high":266,"low":267,"close":245,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",42.115,41.89,0.41,0.98,306391.463679,4210,42.0348,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",41.71,41.725,41.61,41.66,0.01,0.02,268609.06981,3437,41.6751,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",41.82,41.63,41.65,0.31,0.75,296099.411252,3039,41.7215,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",41.54,41.64,41.18,41.34,-0.03,-0.07,460952.976584,3736,41.497,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",41.55,41.57,41.325,41.37,-0.78,-1.85,340350.586961,3138,41.4153,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",41.87,42.26,42.15,-0.14,-0.33,220918.907652,2577,42.1118,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":226,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",42.22,42.29,42.08,0.69,327163.58788,3697,42.1977,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",42.05,42.13,41.93,42,-0.44,-1.04,828398.480027,6191,42.0066,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":260,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",42.62,42.42,42.44,-0.56,818343.115224,4242,42.4805,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",42.98,42.675,42.68,-0.66,-1.52,371668.168094,5026,42.7664,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":301,"percent_change":205,"volume":371,"transactions":372,"vwap":373},"2026-09-04",43.32,43.43,43.22,43.34,259833.509979,3654,43.3536,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":280,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",43.37,43.42,43.25,43.41,0.05,211438.653551,2269,43.3621,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",43.47,43.3,43.39,0.33,0.77,192371.801846,2882,43.3622,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":108,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",43.08,43.305,42.982,43.06,-0.02,388778.639015,4198,43.1522,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":18,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",43.15,43.255,42.99,43.07,0.21,203199.145235,2280,43.109,{"date":415,"open":416,"high":417,"low":418,"close":357,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",43.1,43.19,42.87,0.03,0.07,179105.674583,2234,43.024,{"date":425,"open":357,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",43,42.855,42.95,-0.21,-0.49,505282.633163,4299,42.9291,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",43.27,43.315,43.1002,43.16,-0.32,-0.74,348889.495296,3051,43.1864,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",43.24,43.495,43.21,43.48,0.68,1.59,245261.880139,3168,43.4101,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":248,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",42.9,42.75,42.8,-0.47,261557.916236,2885,42.7946,{"date":466,"open":467,"high":467,"low":468,"close":426,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",43.11,42.97,0.13,0.3,150767.557059,1916,43.0086,{"date":475,"open":476,"high":408,"low":477,"close":418,"change":300,"percent_change":301,"volume":478,"transactions":479,"vwap":480},"2026-08-20",42.88,42.81,225630.203526,2629,42.8768,{"date":482,"open":483,"high":357,"low":484,"close":458,"change":485,"percent_change":123,"volume":486,"transactions":487,"vwap":488},"2026-08-19",42.89,42.835,0.17,177992.860438,2268,42.8974,{"date":490,"open":476,"high":491,"low":492,"close":493,"change":205,"percent_change":196,"volume":494,"transactions":495,"vwap":496},"2026-08-18",42.9201,42.72,42.73,252854.507179,3353,42.8089,{"date":498,"open":426,"high":416,"low":499,"close":483,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-17",42.86,-0.13,-0.3,389337.602372,3454,42.9387,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":260,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",43.04,43.1199,42.945,43.02,-0.55,153946.573415,2666,43.0061,{"date":516,"open":517,"high":518,"low":417,"close":519,"change":108,"percent_change":400,"volume":520,"transactions":382,"vwap":521},"2026-08-13",43.35,43.405,43.26,205449.414253,43.2948,{"date":523,"open":377,"high":368,"low":407,"close":436,"change":500,"percent_change":501,"volume":524,"transactions":525,"vwap":526},"2026-08-12",131151.666936,1702,43.3141,{"date":528,"open":368,"high":529,"low":530,"close":531,"change":108,"percent_change":400,"volume":532,"transactions":533,"vwap":534},"2026-08-11",43.54,43.3601,43.4,285290.883916,3434,43.4259,{"date":536,"open":537,"high":538,"low":539,"close":379,"change":540,"percent_change":238,"volume":541,"transactions":542,"vwap":543},"2026-08-10",43.49,43.55,43.3101,-0.27,278967.767087,3164,43.3955,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",43.7,43.72,43.575,43.68,0.28,0.65,210227.181083,3114,43.64,{"date":556,"open":557,"high":557,"low":558,"close":531,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",43.58,43.355,-0.11,-0.25,336722.576405,3924,43.4283,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":195,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",43.61,43.65,43.445,43.51,-0.34,289671.506179,3765,43.5499,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":143,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",43.52,43.705,43.45,43.66,0.88,489700.807394,5787,43.6066,{"date":585,"open":519,"high":379,"low":586,"close":587,"change":226,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",43.1505,43.28,0.67,203066.549247,2814,43.2954,{"date":593,"open":594,"high":595,"low":596,"close":408,"change":419,"percent_change":420,"volume":597,"transactions":598,"vwap":599},"2026-07-31",42.93,43.045,42.825,263983.512769,4082,42.9575,{"date":601,"open":594,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",43.0699,42.8177,42.96,0.47,1.11,328240.486027,4185,42.9601,{"date":611,"open":612,"high":427,"low":613,"close":614,"change":500,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",42.5,42.395,42.49,-0.31,416953.310763,4745,42.5757,{"date":620,"open":329,"high":621,"low":622,"close":348,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",42.805,42.272,0.27,0.64,388857.891635,4365,42.6114,{"date":629,"open":630,"high":631,"low":632,"close":631,"change":133,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",42.24,42.35,42.061,1.58,300543.645187,3720,42.2325,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",41.76,42.06,41.661,41.69,0.34,0.82,955636.521185,6798,41.7712,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":430,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",41.5,41.5801,41.305,41.35,-1.17,365762.10261,3974,41.4093,{"date":659,"open":660,"high":330,"low":661,"close":662,"change":461,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",41.99,41.78,41.84,-1.11,573796.447751,3602,41.9244,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":389,"volume":674,"transactions":675,"vwap":676},"2026-07-21",42.38,42.43,42.265,42.31,0.14,188872.164377,2353,42.3662,{"date":678,"open":679,"high":680,"low":320,"close":681,"change":195,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",42.45,42.455,42.17,-0.35,429127.661475,5308,42.2866,{"date":687,"open":688,"high":689,"low":319,"close":690,"change":469,"percent_change":289,"volume":691,"transactions":692,"vwap":693},"2026-07-17",42.34,42.505,42.32,327787.473413,4421,42.381,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",42.03,42.23,42.015,42.19,-0.08,-0.19,273332.62127,3278,42.1408,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":300,"percent_change":301,"volume":711,"transactions":712,"vwap":713},"2026-07-15",42.16,42.365,42.1,42.27,423125.304559,5338,42.2566,{"date":715,"open":699,"high":631,"low":716,"close":717,"change":300,"percent_change":301,"volume":718,"transactions":719,"vwap":720},"2026-07-14",42.1103,42.3,447606.404162,4870,42.2588,{"date":722,"open":723,"high":724,"low":710,"close":725,"change":186,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",42.58,42.6,42.33,-0.68,457646.65837,6518,42.3776,{"date":731,"open":359,"high":732,"low":733,"close":348,"change":226,"percent_change":331,"volume":734,"transactions":9,"vwap":348},"2026-07-10",42.78,42.52,187300,{"date":736,"open":697,"high":670,"low":737,"close":725,"change":410,"percent_change":738,"volume":739,"transactions":9,"vwap":725},"2026-07-09",42.2,0.5,240200,{"date":741,"open":742,"high":681,"low":743,"close":742,"change":249,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",42.12,41.88,-1.13,368400,{"date":747,"open":748,"high":428,"low":749,"close":724,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":724},"2026-07-07",42.91,42.55,-0.46,-1.07,725300,{"date":754,"open":755,"high":756,"low":732,"close":757,"change":673,"percent_change":389,"volume":758,"transactions":9,"vwap":757},"2026-07-06",42.79,43.09,43.060001,283600,{"date":760,"open":761,"high":762,"low":492,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",42.77,42.92,0.42,0.99,222100,{"date":767,"open":768,"high":769,"low":688,"close":612,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":612},"2026-07-01",42.36,42.64,-0.28,-0.65,395700,{"date":774,"open":775,"high":477,"low":749,"close":732,"change":776,"percent_change":148,"volume":777,"transactions":9,"vwap":732},"2026-06-30",42.63,0.15,291400,{"date":779,"open":780,"high":781,"low":614,"close":775,"change":770,"percent_change":771,"volume":782,"transactions":9,"vwap":775},"2026-06-29",42.66,42.74,439300,{"date":784,"open":755,"high":510,"low":493,"close":748,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":748},"2026-06-26",0.08,0.19,169900,{"date":789,"open":468,"high":426,"low":755,"close":790,"change":186,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-25",42.83,-0.67,199700,{"date":794,"open":795,"high":417,"low":357,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",43.049999,43.12,0.46,1.08,259800,{"date":801,"open":802,"high":802,"low":803,"close":780,"change":311,"percent_change":804,"volume":805,"transactions":9,"vwap":780},"2026-06-23",42.76,42.61,-1.8,818000,{"date":807,"open":808,"high":576,"low":808,"close":809,"change":763,"percent_change":269,"volume":810,"transactions":9,"vwap":809},"2026-06-22",43.23,43.44,487900,{"date":812,"open":519,"high":813,"low":357,"close":510,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":510},"2026-06-18",43.29,0.44,1.03,412900,{"date":818,"open":819,"high":808,"low":733,"close":723,"change":186,"percent_change":726,"volume":820,"transactions":9,"vwap":723},"2026-06-17",43.099998,522400,{"date":822,"open":823,"high":426,"low":790,"close":418,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":418},"2026-06-16",42.84,0.1,0.23,335800,{"date":828,"open":477,"high":829,"low":802,"close":761,"change":227,"percent_change":830,"volume":831,"transactions":9,"vwap":761},"2026-06-15",42.94,1.66,473500,{"date":833,"open":328,"high":717,"low":834,"close":245,"change":623,"percent_change":551,"volume":835,"transactions":9,"vwap":245},"2026-06-12",41.98,454200,{"date":837,"open":838,"high":225,"low":839,"close":225,"change":738,"percent_change":840,"volume":841,"transactions":9,"vwap":225},"2026-06-11",41.12,40.98,1.21,698500,{"date":843,"open":844,"high":661,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-10",41.56,41.28,41.3,-0.36,-0.86,544300,{"date":851,"open":255,"high":852,"low":853,"close":278,"change":410,"percent_change":854,"volume":855,"transactions":9,"vwap":278},"2026-06-09",42.040001,41.41,0.51,701700,{"date":857,"open":858,"high":278,"low":859,"close":235,"change":301,"percent_change":860,"volume":861,"transactions":9,"vwap":235},"2026-06-08",41.52,41.4,-0.17,385000,{"date":863,"open":852,"high":864,"low":865,"close":858,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":858},"2026-06-05",42.099998,41.39,-0.69,-1.63,1174900,{"date":870,"open":319,"high":725,"low":871,"close":872,"change":873,"percent_change":78,"volume":874,"transactions":9,"vwap":872},"2026-06-04",42.02,42.21,0.56,478000,{"date":876,"open":877,"high":878,"low":233,"close":288,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":288},"2026-06-03",42.0099983,42.080002,-0.59,-1.4,730400,{"date":883,"open":872,"high":884,"low":885,"close":630,"change":280,"percent_change":380,"volume":886,"transactions":9,"vwap":630},"2026-06-02",42.41,42.18,378900,{"date":888,"open":245,"high":688,"low":743,"close":328,"change":570,"percent_change":889,"volume":890,"transactions":9,"vwap":328},"2026-06-01",-0.8,509900,{"date":892,"open":802,"high":893,"low":894,"close":894,"change":259,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",42.82,42.56,-0.23,578800,{"date":898,"open":864,"high":492,"low":899,"close":780,"change":673,"percent_change":389,"volume":900,"transactions":9,"vwap":780},"2026-05-28",42.060001,743300,{"date":902,"open":903,"high":823,"low":904,"close":733,"change":108,"percent_change":400,"volume":905,"transactions":9,"vwap":733},"2026-05-27",42.7,42.48,665800,{"date":907,"open":775,"high":893,"low":908,"close":909,"change":910,"percent_change":143,"volume":911,"transactions":9,"vwap":909},"2026-05-26",42.47,42.53,0.16,600400,{"date":913,"open":884,"high":914,"low":725,"close":915,"change":550,"percent_change":588,"volume":916,"transactions":9,"vwap":915},"2026-05-22",42.57,42.37,514800,{"date":918,"open":919,"high":319,"low":920,"close":921,"change":922,"percent_change":824,"volume":923,"transactions":9,"vwap":921},"2026-05-21",41.7,41.59,42.09,0.04,607000,{"date":925,"open":844,"high":885,"low":853,"close":926,"change":551,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-20",42.049999,1.57,862100,{"date":930,"open":931,"high":308,"low":846,"close":859,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":859},"2026-05-19",41.33,-0.42,-1,769200,{"date":936,"open":937,"high":660,"low":224,"close":286,"change":540,"percent_change":938,"volume":939,"transactions":9,"vwap":286},"2026-05-18",41.94,-0.64,711300,{"date":941,"open":338,"high":630,"low":942,"close":921,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":921},"2026-05-15",41.95,-0.4,-0.94,575100,{"date":947,"open":329,"high":909,"low":319,"close":614,"change":550,"percent_change":133,"volume":948,"transactions":9,"vwap":614},"2026-05-14",542500,{"date":950,"open":942,"high":329,"low":937,"close":872,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":872},"2026-05-13",0.39,0.93,505900,{"date":955,"open":956,"high":258,"low":920,"close":286,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":286},"2026-05-12",41.86,-0.73,-1.72,1023400,{"date":961,"open":781,"high":829,"low":904,"close":749,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":749},"2026-05-11",-1.15,-2.63,661300,{"date":966,"open":967,"high":968,"low":969,"close":546,"change":108,"percent_change":400,"volume":970,"transactions":9,"vwap":546},"2026-05-08",43.6,43.76,43.56,639900,{"date":972,"open":973,"high":974,"low":554,"close":975,"change":860,"percent_change":206,"volume":976,"transactions":9,"vwap":975},"2026-05-07",44.13,44.16,43.71,569600,{"date":978,"open":567,"high":979,"low":980,"close":981,"change":624,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-06",44.0099983,43.62,43.88,1.48,754800,{"date":985,"open":795,"high":986,"low":795,"close":447,"change":987,"percent_change":41,"volume":988,"transactions":9,"vwap":447},"2026-05-05",43.31,0.43,310100,{"date":990,"open":357,"high":991,"low":359,"close":477,"change":430,"percent_change":744,"volume":992,"transactions":9,"vwap":477},"2026-05-04",43.18,496400,{"date":994,"open":995,"high":996,"low":587,"close":387,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":387},"2026-05-01",43.33,43.59,-0.22,-0.51,245700,{"date":1001,"open":417,"high":1002,"low":796,"close":576,"change":951,"percent_change":62,"volume":1003,"transactions":9,"vwap":576},"2026-04-30",43.57,490300,{"date":1005,"open":1006,"high":587,"low":426,"close":1007,"change":500,"percent_change":501,"volume":1008,"transactions":9,"vwap":1007},"2026-04-29",43.17,43.13,560600,{"date":1010,"open":1011,"high":436,"low":510,"close":519,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":519},"2026-04-28",43.14,-0.04,-0.09,433700,{"date":1016,"open":367,"high":1017,"low":813,"close":387,"change":259,"percent_change":895,"volume":1018,"transactions":9,"vwap":387},"2026-04-27",43.46,355000,{"date":1020,"open":406,"high":377,"low":409,"close":531,"change":776,"percent_change":148,"volume":1021,"transactions":9,"vwap":531},"2026-04-24",396200,{"date":1023,"open":537,"high":554,"low":408,"close":378,"change":750,"percent_change":1024,"volume":1025,"transactions":9,"vwap":378},"2026-04-23",-1.05,973100,{"date":1027,"open":1028,"high":1029,"low":566,"close":975,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":975},"2026-04-22",43.73,43.86,0.24,0.55,332900,{"date":1034,"open":1035,"high":1036,"low":368,"close":386,"change":1037,"percent_change":867,"volume":1038,"transactions":9,"vwap":386},"2026-04-21",44.049999,44.07,-0.72,747700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":771,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-20",44.02,44.29,43.98,44.19,-1.45,880800,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-17",44.71,45.2,44.84,1.17,2.68,941100,{"date":1056,"open":517,"high":547,"low":370,"close":1057,"change":786,"percent_change":814,"volume":1058,"transactions":9,"vwap":1057},"2026-04-16",43.67,745300,{"date":1060,"open":436,"high":569,"low":369,"close":450,"change":673,"percent_change":138,"volume":1061,"transactions":9,"vwap":450},"2026-04-15",773000,{"date":1063,"open":587,"high":1064,"low":447,"close":370,"change":148,"percent_change":1065,"volume":1066,"transactions":9,"vwap":370},"2026-04-14",43.5,0.81,825500,{"date":1068,"open":1069,"high":510,"low":733,"close":408,"change":103,"percent_change":673,"volume":1070,"transactions":9,"vwap":408},"2026-04-13",42.54,776900,{"date":1072,"open":426,"high":417,"low":460,"close":594,"change":1030,"percent_change":873,"volume":1073,"transactions":9,"vwap":594},"2026-04-10",553600,{"date":1075,"open":1076,"high":408,"low":733,"close":1076,"change":1012,"percent_change":1013,"volume":1077,"transactions":9,"vwap":1076},"2026-04-09",42.69,1579400,{"date":1079,"open":795,"high":587,"low":1069,"close":493,"change":982,"percent_change":1080,"volume":1081,"transactions":9,"vwap":493},"2026-04-08",3.59,1287800,{"date":1083,"open":1084,"high":845,"low":839,"close":1085,"change":824,"percent_change":1030,"volume":1086,"transactions":9,"vwap":1085},"2026-04-07",41.23,41.25,782400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-06",41.07,41.27,41.02,41.15,0.37,0.91,471700,{"date":1097,"open":183,"high":839,"low":1098,"close":1099,"change":279,"percent_change":280,"volume":1100,"transactions":9,"vwap":1099},"2026-04-02",40.39,40.78,873700,{"date":1102,"open":1103,"high":1104,"low":13,"close":1105,"change":300,"percent_change":301,"volume":1106,"transactions":9,"vwap":1105},"2026-04-01",40.63,41.029999,40.77,1154500,{"date":1108,"open":1109,"high":139,"low":1110,"close":1111,"change":840,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-31",40,39.9,40.8,3.06,1588700,{"date":1115,"open":1116,"high":1117,"low":22,"close":1118,"change":997,"percent_change":511,"volume":1119,"transactions":9,"vwap":1118},"2026-03-30",39.64,39.81,39.59,1135300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1117,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1117},"2026-03-27",40.049999,40.080002,39.68,-0.52,-1.29,1001700,{"date":1129,"open":1099,"high":1130,"low":185,"close":1131,"change":726,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-26",40.97,40.33,-1.66,955500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-25",41.099998,41.22,40.89,41.0099983,0.76,1.89,919300,{"date":1144,"open":1098,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-24",40.6,40.13,40.25,-1.27,-3.06,794000,{"date":1152,"open":1153,"high":926,"low":1090,"close":858,"change":798,"percent_change":1154,"volume":1155,"transactions":9,"vwap":858},"2026-03-23",41.44,2.67,1429400,{"date":1157,"open":1158,"high":1084,"low":1159,"close":17,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":17},"2026-03-20",41.13,40.36,-0.84,-2.03,1202300,{"date":1164,"open":1139,"high":1165,"low":193,"close":845,"change":785,"percent_change":786,"volume":1166,"transactions":9,"vwap":845},"2026-03-19",41.42,1030300,{"date":1168,"open":275,"high":286,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-18",41.14,41.2,-0.83,-1.97,5568100,{"date":1175,"open":328,"high":1176,"low":877,"close":1177,"change":700,"percent_change":701,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",42.28,42.029999,2450100,{"date":1180,"open":1181,"high":630,"low":834,"close":1182,"change":623,"percent_change":551,"volume":1183,"transactions":9,"vwap":1182},"2026-03-16",42.14,42.11,794600,{"date":1185,"open":899,"high":697,"low":1186,"close":662,"change":461,"percent_change":663,"volume":1187,"transactions":9,"vwap":662},"2026-03-13",41.74,1441200,{"date":1189,"open":780,"high":359,"low":872,"close":672,"change":998,"percent_change":1190,"volume":1191,"transactions":9,"vwap":672},"2026-03-12",-1.19,1868600,{"date":1193,"open":408,"high":467,"low":781,"close":893,"change":682,"percent_change":1194,"volume":1195,"transactions":9,"vwap":893},"2026-03-11",-0.81,830500,{"date":1197,"open":519,"high":1198,"low":756,"close":1006,"change":400,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1006},"2026-03-10",43.69,-0.05,888500,{"date":1202,"open":1203,"high":377,"low":725,"close":417,"change":1013,"percent_change":429,"volume":1204,"transactions":9,"vwap":417},"2026-03-09",42.59,1285200,{"date":1206,"open":387,"high":1017,"low":1007,"close":587,"change":260,"percent_change":511,"volume":1207,"transactions":9,"vwap":587},"2026-03-06",1055200,{"date":1209,"open":567,"high":968,"low":426,"close":576,"change":1199,"percent_change":559,"volume":1210,"transactions":9,"vwap":576},"2026-03-05",925700,{"date":1212,"open":537,"high":980,"low":447,"close":1002,"change":673,"percent_change":138,"volume":1213,"transactions":9,"vwap":1002},"2026-03-04",1134300,{"date":1215,"open":409,"high":450,"low":631,"close":368,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":368},"2026-03-03",-0.79,-1.79,2032400,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-02",44.12,44.45,44.11,44.22,-1.12,-2.47,864200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":321,"percent_change":615,"volume":1234,"transactions":9,"vwap":1233},"2026-02-27",45.16,45.36,45.049999,45.34,555900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":259,"percent_change":997,"volume":1241,"transactions":9,"vwap":1240},"2026-02-26",45.61,45.72,45.37,45.48,490900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":922,"percent_change":18,"volume":1248,"transactions":9,"vwap":1247},"2026-02-25",45.74,45.83,45.44,45.58,608800,{"date":1250,"open":1251,"high":1244,"low":1240,"close":1252,"change":410,"percent_change":797,"volume":1253,"transactions":9,"vwap":1252},"2026-02-24",45.5,45.54,670000,{"date":1255,"open":1237,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-23",45.69,45.27,45.33,-0.88,-1.9,618100,{"date":1263,"open":1251,"high":1264,"low":1239,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-20",46.23,46.21,1.16,2.57,1051500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1232,"change":889,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1232},"2026-02-19",45.02,45.099998,44.88,-1.74,787600,{"date":1277,"open":1278,"high":1279,"low":1256,"close":1280,"change":103,"percent_change":469,"volume":1281,"transactions":9,"vwap":1280},"2026-02-18",45.79,45.91,45.85,489700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1278,"change":226,"percent_change":624,"volume":1287,"transactions":9,"vwap":1278},"2026-02-17",45.6,45.84,45.49,720100,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1251,"change":540,"percent_change":879,"volume":1293,"transactions":9,"vwap":1251},"2026-02-13",45.31,45.51,45.21,659200,{"date":1295,"open":1296,"high":1297,"low":1244,"close":1298,"change":249,"percent_change":342,"volume":1299,"transactions":9,"vwap":1298},"2026-02-12",46.049999,46.15,45.77,588500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":560,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-11",46.27,46.37,46.09,46.25,-0.54,561600,{"date":1309,"open":1310,"high":1311,"low":1302,"close":1312,"change":138,"percent_change":331,"volume":1313,"transactions":9,"vwap":1312},"2026-02-10",46.3,46.56,46.5,1188600,{"date":1315,"open":1316,"high":1265,"low":1317,"close":1318,"change":910,"percent_change":148,"volume":1319,"transactions":9,"vwap":1318},"2026-02-09",45.99,45.96,46.18,413700,{"date":1321,"open":1322,"high":1323,"low":1256,"close":1324,"change":643,"percent_change":155,"volume":1325,"transactions":9,"vwap":1324},"2026-02-06",45.7,46.040001,46.02,625200,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":341,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-02-05",45.81,45.89,45.64,45.68,-0.95,690200,{"date":1335,"open":1317,"high":1336,"low":1278,"close":1337,"change":226,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-04",46.13,46.12,0.63,1082100,{"date":1341,"open":1305,"high":1305,"low":1331,"close":1245,"change":615,"percent_change":791,"volume":1342,"transactions":9,"vwap":1245},"2026-02-03",1202000,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-02",44.14,46.28,46.14,1.36,3.04,3085400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":400,"percent_change":1012,"volume":1357,"transactions":9,"vwap":1356},"2026-01-30",44.73,44.8,44.5,44.78,678100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1354,"change":138,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1354},"2026-01-29",44.89,44.93,44.46,0.72,827600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":301,"percent_change":205,"volume":1371,"transactions":9,"vwap":1370},"2026-01-28",44.52,44.57,44.32,44.48,917600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1065,"volume":1379,"transactions":9,"vwap":1377},"2026-01-27",44.53,44.59,44.38,44.55,0.36,569200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1044,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1044},"2026-01-26",43.99,44.26,0.2,0.45,708600,{"date":1388,"open":1389,"high":1035,"low":546,"close":1382,"change":341,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1382},"2026-01-23",43.81,-0.99,760200,{"date":1393,"open":1394,"high":1367,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-22",44.41,44.31,44.43,0.26,0.59,604900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":429,"percent_change":461,"volume":1406,"transactions":9,"vwap":1405},"2026-01-21",44,44.24,43.97,44.17,885100,{"date":1408,"open":1409,"high":1368,"low":1369,"close":1376,"change":1390,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1376},"2026-01-20",44.47,-2.18,1322400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1239,"change":570,"percent_change":441,"volume":1416,"transactions":9,"vwap":1239},"2026-01-16",45.47,45.25,904400,{"date":1418,"open":1419,"high":1420,"low":1252,"close":1421,"change":1013,"percent_change":248,"volume":1422,"transactions":9,"vwap":1421},"2026-01-15",45.65,45.76,45.71,434100,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1093,"percent_change":1065,"volume":1428,"transactions":9,"vwap":1427},"2026-01-14",45.57,45.82,45.8,532200,{"date":1430,"open":1247,"high":1247,"low":1231,"close":1431,"change":770,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-13",45.43,-0.61,1803300,{"date":1435,"open":1251,"high":1436,"low":1286,"close":1421,"change":410,"percent_change":797,"volume":1437,"transactions":9,"vwap":1421},"2026-01-12",45.78,495700,{"date":1439,"open":1330,"high":1419,"low":1258,"close":1251,"change":206,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1251},"2026-01-09",-0.85,577700,{"date":1443,"open":1444,"high":1444,"low":1244,"close":1329,"change":1306,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1329},"2026-01-08",45.93,-1.16,730600,{"date":1448,"open":1449,"high":1450,"low":1303,"close":1451,"change":785,"percent_change":485,"volume":1452,"transactions":9,"vwap":1451},"2026-01-07",46.54,46.61,46.43,846300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":895,"percent_change":430,"volume":1459,"transactions":9,"vwap":1458},"2026-01-06",46.48,46.55,46.31,46.35,507100,{"date":1461,"open":1312,"high":1462,"low":1463,"close":1464,"change":260,"percent_change":998,"volume":1465,"transactions":9,"vwap":1464},"2026-01-05",46.63,46.36,46.58,482000,{"date":1467,"open":1311,"high":1468,"low":1449,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-02",46.83,46.82,0.53,1.14,578900,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":605,"percent_change":815,"volume":1478,"transactions":9,"vwap":1477},"2025-12-31",46.099998,46.33,46.29,487500,{"date":1480,"open":1331,"high":1481,"low":1331,"close":1426,"change":1482,"percent_change":951,"volume":1483,"transactions":9,"vwap":1426},"2025-12-30",45.88,0.18,307000,{"date":1485,"open":1256,"high":1421,"low":1291,"close":1330,"change":770,"percent_change":1432,"volume":1486,"transactions":9,"vwap":1330},"2025-12-29",384900,{"date":1488,"open":1489,"high":1324,"low":1426,"close":1490,"change":1012,"percent_change":1013,"volume":1491,"transactions":9,"vwap":1490},"2025-12-26",46,45.92,282700,{"date":1493,"open":1347,"high":1347,"low":1317,"close":1317,"change":341,"percent_change":1332,"volume":1494,"transactions":9,"vwap":1317},"2025-12-24",219800,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1397,"percent_change":873,"volume":1500,"transactions":9,"vwap":1499},"2025-12-23",46.11,46.44,46.4,1006100,{"date":1502,"open":1503,"high":1318,"low":1504,"close":1347,"change":824,"percent_change":19,"volume":1505,"transactions":9,"vwap":1347},"2025-12-22",46.07,46.060001,450500,{"date":1507,"open":1244,"high":1499,"low":1244,"close":1323,"change":155,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1323},"2025-12-19",1.63,848500,{"date":1511,"open":1512,"high":1246,"low":1512,"close":1513,"change":1397,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-18",45.23,45.3,0.58,354500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":623,"volume":1523,"transactions":9,"vwap":1521},"2025-12-17",45.07,45.17,44.98,45.040001,0.12,554400,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":997,"percent_change":430,"volume":1529,"transactions":9,"vwap":1528},"2025-12-16",45.0099983,44.79,44.92,641100,{"date":1531,"open":1532,"high":1257,"low":1533,"close":1534,"change":1522,"percent_change":623,"volume":1535,"transactions":9,"vwap":1534},"2025-12-15",45.18,45.11,45.14,612300,{"date":1537,"open":1538,"high":1258,"low":1539,"close":1271,"change":932,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1271},"2025-12-12",45.28,44.94,-0.92,469700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1246,"change":776,"percent_change":389,"volume":1547,"transactions":9,"vwap":1246},"2025-12-11",45.29,45.52,45.22,672200,{"date":1549,"open":1292,"high":1290,"low":1533,"close":1544,"change":420,"percent_change":776,"volume":1550,"transactions":9,"vwap":1544},"2025-12-10",430400,{"date":1552,"open":1546,"high":1512,"low":1533,"close":1546,"change":623,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1546},"2025-12-09",0.6,599500,{"date":1556,"open":1050,"high":1546,"low":1557,"close":1558,"change":1559,"percent_change":1217,"volume":1560,"transactions":9,"vwap":1558},"2025-12-08",44.87,44.95,-0.82,817500,{"date":1562,"open":1329,"high":1279,"low":1421,"close":1298,"change":18,"percent_change":1384,"volume":1563,"transactions":9,"vwap":1298},"2025-12-05",833300,{"date":1565,"open":1331,"high":1421,"low":1566,"close":1331,"change":148,"percent_change":390,"volume":1567,"transactions":9,"vwap":1331},"2025-12-04",45.53,492500,{"date":1569,"open":1570,"high":1414,"low":1519,"close":1258,"change":196,"percent_change":1194,"volume":1571,"transactions":9,"vwap":1258},"2025-12-03",45.4,682900,{"date":1573,"open":1574,"high":1575,"low":1237,"close":1322,"change":1576,"percent_change":1559,"volume":1577,"transactions":9,"vwap":1322},"2025-12-02",45.86,45.87,-0.38,584500,{"date":1579,"open":1457,"high":1457,"low":1580,"close":1580,"change":196,"percent_change":889,"volume":1581,"transactions":9,"vwap":1580},"2025-12-01",46.080002,412000,{"date":1583,"open":1346,"high":1449,"low":1346,"close":1584,"change":419,"percent_change":103,"volume":1585,"transactions":9,"vwap":1584},"2025-11-28",46.45,315600,{"date":1587,"open":1346,"high":1584,"low":1264,"close":1588,"change":143,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-11-26",46.42,0.83,1298300,{"date":1592,"open":1245,"high":1503,"low":1298,"close":1323,"change":469,"percent_change":550,"volume":1593,"transactions":9,"vwap":1323},"2025-11-25",815000,{"date":1595,"open":1285,"high":1489,"low":1426,"close":1279,"change":1596,"percent_change":1596,"volume":1560,"transactions":9,"vwap":1279},"2025-11-24",0,{"date":1598,"open":1426,"high":1324,"low":1599,"close":1279,"change":1125,"percent_change":1225,"volume":1600,"transactions":9,"vwap":1279},"2025-11-21",45.66,992800,{"date":1602,"open":1603,"high":1468,"low":1303,"close":1451,"change":1604,"percent_change":206,"volume":1605,"transactions":9,"vwap":1451},"2025-11-20",46.74,-0.18,952600,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1450,"change":19,"percent_change":605,"volume":1610,"transactions":9,"vwap":1450},"2025-11-19",46.52,46.75,463800,{"date":1612,"open":1310,"high":1613,"low":1614,"close":1615,"change":301,"percent_change":195,"volume":1616,"transactions":9,"vwap":1615},"2025-11-18",46.49,46.2,46.39,379000,{"date":1618,"open":1619,"high":1620,"low":1588,"close":1621,"change":108,"percent_change":400,"volume":1622,"transactions":9,"vwap":1621},"2025-11-17",46.6,46.68,46.46,586300,{"date":1624,"open":1346,"high":1625,"low":1265,"close":1626,"change":951,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-14",46.57,46.47,0.85,563800,{"date":1630,"open":1463,"high":1631,"low":1296,"close":1580,"change":206,"percent_change":1160,"volume":1632,"transactions":9,"vwap":1580},"2025-11-13",46.38,627600,{"date":1634,"open":1449,"high":1456,"low":1584,"close":1626,"change":248,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2025-11-12",-0.43,444100,{"date":1638,"open":1615,"high":1639,"low":1615,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-11",46.71,46.67,0.57,1.24,589900,{"date":1645,"open":1489,"high":1475,"low":1490,"close":1475,"change":289,"percent_change":451,"volume":1646,"transactions":9,"vwap":1475},"2025-11-10",595700,{"date":1648,"open":1298,"high":1278,"low":1252,"close":1278,"change":786,"percent_change":763,"volume":1649,"transactions":9,"vwap":1278},"2025-11-07",533400,{"date":1651,"open":1481,"high":1481,"low":1291,"close":1284,"change":187,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1284},"2025-11-06",-1.53,846500,{"date":1655,"open":1503,"high":1476,"low":1503,"close":1457,"change":226,"percent_change":1338,"volume":1656,"transactions":9,"vwap":1457},"2025-11-05",584900,{"date":1658,"open":1503,"high":1336,"low":1317,"close":1324,"change":847,"percent_change":311,"volume":1659,"transactions":9,"vwap":1324},"2025-11-04",982400,{"date":1661,"open":1615,"high":1499,"low":1662,"close":1631,"change":786,"percent_change":268,"volume":1663,"transactions":9,"vwap":1631},"2025-11-03",46.24,354100,{"date":1665,"open":1346,"high":1346,"low":1296,"close":1666,"change":205,"percent_change":682,"volume":1667,"transactions":9,"vwap":1666},"2025-10-31",46.19,503500,{"date":1669,"open":1302,"high":1613,"low":1265,"close":1458,"change":429,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1458},"2025-10-30",-0.45,1529500,{"date":1673,"open":1609,"high":1674,"low":1455,"close":1311,"change":18,"percent_change":786,"volume":1675,"transactions":9,"vwap":1311},"2025-10-29",46.8,615700,{"date":1677,"open":1613,"high":1625,"low":1615,"close":1626,"change":701,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1626},"2025-10-28",-0.41,785100,{"date":1681,"open":1682,"high":1683,"low":1625,"close":1683,"change":289,"percent_change":588,"volume":1684,"transactions":9,"vwap":1683},"2025-10-27",46.62,46.66,555400,{"date":1686,"open":1312,"high":1312,"low":1687,"close":1458,"change":429,"percent_change":1670,"volume":1688,"transactions":9,"vwap":1458},"2025-10-24",46.34,765200,{"date":1690,"open":1613,"high":1682,"low":1691,"close":1311,"change":943,"percent_change":1440,"volume":1692,"transactions":9,"vwap":1311},"2025-10-23",46.41,987000,{"date":1694,"open":1695,"high":21,"low":1468,"close":1696,"change":155,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-22",47.029999,46.96,1.6,1084000,{"date":1700,"open":1265,"high":1701,"low":1318,"close":1702,"change":237,"percent_change":351,"volume":1703,"transactions":9,"vwap":1702},"2025-10-21",46.32,46.22,364700,{"date":1705,"open":1302,"high":1613,"low":1662,"close":1455,"change":148,"percent_change":1140,"volume":1706,"transactions":9,"vwap":1455},"2025-10-20",590600,{"date":1708,"open":1489,"high":1265,"low":1444,"close":1336,"change":389,"percent_change":1363,"volume":1709,"transactions":9,"vwap":1336},"2025-10-17",888400,{"date":1711,"open":1574,"high":1324,"low":1238,"close":1427,"change":673,"percent_change":289,"volume":1712,"transactions":9,"vwap":1427},"2025-10-16",1034100,{"date":1714,"open":1431,"high":1599,"low":1570,"close":1599,"change":644,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1599},"2025-10-15",1.83,1052700,{"date":1718,"open":1719,"high":1528,"low":1720,"close":1051,"change":248,"percent_change":341,"volume":1721,"transactions":9,"vwap":1051},"2025-10-14",44.76,44.62,578500,{"date":1723,"open":1724,"high":1533,"low":1360,"close":1521,"change":410,"percent_change":605,"volume":1725,"transactions":9,"vwap":1521},"2025-10-13",45,531600,{"date":1727,"open":1728,"high":1258,"low":1729,"close":1730,"change":419,"percent_change":420,"volume":1731,"transactions":9,"vwap":1730},"2025-10-10",45.24,44.81,44.83,1170200,{"date":1733,"open":1734,"high":1528,"low":1735,"close":1354,"change":910,"percent_change":1378,"volume":1736,"transactions":9,"vwap":1354},"2025-10-09",44.9,44.74,331100,{"date":1738,"open":1739,"high":1740,"low":1377,"close":1741,"change":429,"percent_change":461,"volume":1459,"transactions":9,"vwap":1741},"2025-10-08",44.65,44.67,44.64,{"date":1743,"open":1528,"high":1744,"low":1051,"close":1745,"change":776,"percent_change":643,"volume":1746,"transactions":9,"vwap":1745},"2025-10-07",44.96,44.85,390600,{"date":1748,"open":1749,"high":1354,"low":1749,"close":1750,"change":469,"percent_change":226,"volume":1751,"transactions":9,"vwap":1750},"2025-10-06",44.69,44.7,615800,{"date":1753,"open":1355,"high":1741,"low":1355,"close":1368,"change":1384,"percent_change":1385,"volume":1754,"transactions":9,"vwap":1368},"2025-10-03",828100,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1013,"percent_change":248,"volume":1760,"transactions":9,"vwap":1759},"2025-10-02",44.51,44.23,44.37,1041100,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1362,"change":1397,"percent_change":1398,"volume":1766,"transactions":9,"vwap":1362},"2025-10-01",44.49,44.66,44.39,902900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":279,"percent_change":280,"volume":1773,"transactions":9,"vwap":1772},"2025-09-30",44.15,44.21,44.09,44.2,797700,{"date":1775,"open":1772,"high":1395,"low":1776,"close":1044,"change":259,"percent_change":895,"volume":1777,"transactions":9,"vwap":1044},"2025-09-29",44.18,669700,{"date":1779,"open":1770,"high":1395,"low":973,"close":1042,"change":237,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1042},"2025-09-26",-0.58,909200,{"date":1783,"open":1370,"high":1784,"low":1222,"close":1377,"change":195,"percent_change":570,"volume":1785,"transactions":9,"vwap":1377},"2025-09-25",44.63,348400,{"date":1787,"open":1527,"high":1788,"low":1764,"close":1750,"change":560,"percent_change":351,"volume":1789,"transactions":9,"vwap":1750},"2025-09-24",44.82,571700,{"date":1791,"open":1792,"high":1793,"low":1558,"close":1558,"change":1678,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1558},"2025-09-23",45.080002,45.12,-0.9,570700,{"date":1797,"open":1798,"high":1431,"low":1258,"close":1231,"change":570,"percent_change":441,"volume":1799,"transactions":9,"vwap":1231},"2025-09-22",45.41,591000,{"date":1801,"open":1244,"high":1420,"low":1425,"close":1322,"change":1384,"percent_change":814,"volume":1802,"transactions":9,"vwap":1322},"2025-09-19",501900,{"date":1804,"open":1805,"high":1805,"low":1570,"close":1251,"change":186,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1251},"2025-09-18",45.63,-0.63,782100,{"date":1809,"open":1238,"high":1347,"low":1238,"close":1278,"change":1384,"percent_change":814,"volume":1810,"transactions":9,"vwap":1278},"2025-09-17",776300,{"date":1812,"open":1545,"high":1813,"low":1814,"close":1813,"change":951,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-16",45.59,45.42,0.86,465900,{"date":1818,"open":1534,"high":1050,"low":1518,"close":1050,"change":226,"percent_change":551,"volume":1819,"transactions":9,"vwap":1050},"2025-09-15",294000,{"date":1821,"open":1232,"high":1822,"low":1823,"close":1823,"change":500,"percent_change":186,"volume":1824,"transactions":9,"vwap":1823},"2025-09-12",45.09,44.91,312400,{"date":1826,"open":1558,"high":1822,"low":1557,"close":1521,"change":420,"percent_change":910,"volume":1827,"transactions":9,"vwap":1521},"2025-09-11",923200,{"date":1829,"open":1730,"high":1521,"low":1788,"close":1830,"change":1831,"percent_change":798,"volume":1832,"transactions":9,"vwap":1830},"2025-09-10",44.97,0.48,625600,{"date":1834,"open":1764,"high":1049,"low":1763,"close":1763,"change":237,"percent_change":1780,"volume":1835,"transactions":9,"vwap":1763},"2025-09-09",626200,{"date":1837,"open":1838,"high":1839,"low":1377,"close":1839,"change":1093,"percent_change":1589,"volume":1840,"transactions":9,"vwap":1839},"2025-09-08",44.61,44.75,701000,{"date":1842,"open":1355,"high":1843,"low":1395,"close":1376,"change":1013,"percent_change":248,"volume":1844,"transactions":9,"vwap":1376},"2025-09-05",44.58,2007100,{"date":1846,"open":1394,"high":1409,"low":1847,"close":1409,"change":301,"percent_change":205,"volume":1848,"transactions":9,"vwap":1409},"2025-09-04",44.3,697300,{"date":1850,"open":1377,"high":1851,"low":1396,"close":1852,"change":138,"percent_change":1363,"volume":1853,"transactions":9,"vwap":1852},"2025-09-03",44.56,44.54,736900,{"date":1855,"open":1856,"high":1383,"low":1402,"close":1224,"change":987,"percent_change":269,"volume":1857,"transactions":9,"vwap":1224},"2025-09-02",44.029999,604000,{"date":1859,"open":1860,"high":1861,"low":567,"close":1862,"change":511,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-08-29",43.82,43.84,43.79,-1.24,728300,{"date":1866,"open":1867,"high":1868,"low":1770,"close":1869,"change":559,"percent_change":560,"volume":1870,"transactions":9,"vwap":1869},"2025-08-28",44.28,44.36,44.34,793900,{"date":1872,"open":1369,"high":1370,"low":1224,"close":1222,"change":280,"percent_change":380,"volume":1873,"transactions":9,"vwap":1222},"2025-08-27",486100,{"date":1875,"open":1720,"high":1720,"low":1876,"close":1396,"change":1432,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1396},"2025-08-26",44.35,-1.35,1062500,{"date":1880,"open":1519,"high":1546,"low":1526,"close":1521,"change":682,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1521},"2025-08-25",-0.77,468800,{"date":1884,"open":1793,"high":1885,"low":1232,"close":1885,"change":922,"percent_change":18,"volume":1886,"transactions":9,"vwap":1885},"2025-08-22",45.39,545700,{"date":1888,"open":1814,"high":1889,"low":1415,"close":1890,"change":860,"percent_change":196,"volume":1891,"transactions":9,"vwap":1890},"2025-08-21",45.45,45.35,632800,{"date":1893,"open":1894,"high":1284,"low":1889,"close":1545,"change":1482,"percent_change":123,"volume":1895,"transactions":9,"vwap":1545},"2025-08-20",45.55,343200,{"date":1897,"open":1239,"high":1798,"low":1898,"close":1233,"change":776,"percent_change":389,"volume":1899,"transactions":9,"vwap":1233},"2025-08-19",45.32,579900,{"date":1901,"open":1271,"high":1546,"low":1271,"close":1902,"change":873,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-18",45.19,1.25,743000,{"date":1906,"open":1355,"high":1784,"low":1907,"close":1784,"change":1397,"percent_change":1398,"volume":1908,"transactions":9,"vwap":1784},"2025-08-15",44.4,557300,{"date":1910,"open":1876,"high":1765,"low":1044,"close":1759,"change":847,"percent_change":889,"volume":1911,"transactions":9,"vwap":1759},"2025-08-14",878100,{"date":1913,"open":1720,"high":1356,"low":1838,"close":1353,"change":910,"percent_change":1378,"volume":1914,"transactions":9,"vwap":1353},"2025-08-13",825800,{"date":1916,"open":1765,"high":1917,"low":1876,"close":1368,"change":118,"percent_change":873,"volume":1918,"transactions":9,"vwap":1368},"2025-08-12",44.6,635200,{"date":1920,"open":1868,"high":1396,"low":1921,"close":1369,"change":103,"percent_change":673,"volume":1922,"transactions":9,"vwap":1369},"2025-08-11",44.27,707800,{"date":1924,"open":1042,"high":1042,"low":1772,"close":1383,"change":615,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1383},"2025-08-08",-0.7,852400,{"date":1928,"open":1049,"high":1354,"low":1374,"close":1368,"change":623,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1368},"2025-08-07",0.61,970400,{"date":1932,"open":1355,"high":1757,"low":1223,"close":1847,"change":205,"percent_change":847,"volume":1933,"transactions":9,"vwap":1847},"2025-08-06",947500,{"date":1935,"open":1838,"high":1739,"low":1936,"close":1362,"change":1199,"percent_change":559,"volume":1937,"transactions":9,"vwap":1362},"2025-08-05",44.44,690500,{"date":1939,"open":1360,"high":1823,"low":1765,"close":1757,"change":560,"percent_change":351,"volume":1940,"transactions":9,"vwap":1757},"2025-08-04",1439100,{"date":1942,"open":1735,"high":1734,"low":1838,"close":1719,"change":279,"percent_change":280,"volume":1943,"transactions":9,"vwap":1719},"2025-08-01",799800,{"date":1945,"open":1360,"high":1539,"low":1740,"close":1839,"change":1199,"percent_change":559,"volume":1946,"transactions":9,"vwap":1839},"2025-07-31",830300,{"date":1948,"open":1558,"high":1521,"low":1949,"close":1354,"change":866,"percent_change":361,"volume":1950,"transactions":9,"vwap":1354},"2025-07-30",44.77,1192700,{"date":1952,"open":1566,"high":1813,"low":1953,"close":1286,"change":1384,"percent_change":814,"volume":1954,"transactions":9,"vwap":1286},"2025-07-29",45.38,981700,{"date":1956,"open":1246,"high":1246,"low":1512,"close":1544,"change":1306,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1544},"2025-07-28",-1.18,1193500,{"date":1960,"open":1238,"high":1280,"low":1247,"close":1245,"change":895,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1245},"2025-07-25",-0.5,907000,{"date":1964,"open":1687,"high":1687,"low":1504,"close":1504,"change":879,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1504},"2025-07-24",-1.26,984800,{"date":1968,"open":1619,"high":1969,"low":1456,"close":1970,"change":1971,"percent_change":1030,"volume":1972,"transactions":9,"vwap":1970},"2025-07-23",46.72,46.65,0.11,602800,{"date":1974,"open":1621,"high":1625,"low":1631,"close":1449,"change":500,"percent_change":770,"volume":1975,"transactions":9,"vwap":1449},"2025-07-22",1163300,{"date":1977,"open":1619,"high":1469,"low":1311,"close":1640,"change":776,"percent_change":138,"volume":1978,"transactions":9,"vwap":1640},"2025-07-21",789200,{"date":1980,"open":1981,"high":1639,"low":1455,"close":1608,"change":196,"percent_change":1216,"volume":1982,"transactions":9,"vwap":1608},"2025-07-18",46.69,1008900,{"date":1984,"open":1639,"high":1985,"low":1640,"close":1986,"change":429,"percent_change":1670,"volume":1987,"transactions":9,"vwap":1986},"2025-07-17",46.94,46.89,883500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":123,"percent_change":1815,"volume":1994,"transactions":9,"vwap":1993},"2025-07-16",46.81,47.11,46.79,47.099998,1540900,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":500,"percent_change":770,"volume":1999,"transactions":9,"vwap":1998},"2025-07-15",47,46.7,2423200,{"date":2001,"open":1969,"high":1468,"low":1683,"close":1468,"change":18,"percent_change":786,"volume":2002,"transactions":9,"vwap":1468},"2025-07-14",1274900,{"date":2004,"open":1609,"high":1990,"low":1998,"close":1603,"change":770,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1603},"2025-07-11",-0.6,665400,{"date":2008,"open":2009,"high":2010,"low":1985,"close":2011,"change":847,"percent_change":215,"volume":2012,"transactions":9,"vwap":2011},"2025-07-10",47.040001,47.080002,47.02,508600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":700,"percent_change":860,"volume":2019,"transactions":9,"vwap":2018},"2025-07-09",47.36,47.39,47.23,47.38,434900,{"date":2021,"open":2016,"high":2022,"low":2023,"close":2022,"change":623,"percent_change":1641,"volume":2024,"transactions":9,"vwap":2022},"2025-07-08",47.46,47.32,1203300,{"date":2026,"open":2027,"high":2018,"low":2028,"close":2029,"change":341,"percent_change":1540,"volume":2030,"transactions":9,"vwap":2029},"2025-07-07",47.31,47.12,47.19,526900,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2034,"change":1482,"percent_change":143,"volume":2035,"transactions":9,"vwap":2034},"2025-07-03",47.47,47.63,357100,{"date":2037,"open":2027,"high":2038,"low":2039,"close":2038,"change":1604,"percent_change":1576,"volume":2040,"transactions":9,"vwap":2038},"2025-07-02",47.45,47.22,866000,{"date":2042,"open":2022,"high":2043,"low":2044,"close":2034,"change":910,"percent_change":643,"volume":2045,"transactions":9,"vwap":2034},"2025-07-01",47.65,47.44,459700,{"date":2047,"open":2048,"high":2033,"low":2049,"close":2033,"change":1199,"percent_change":559,"volume":2050,"transactions":9,"vwap":2033},"2025-06-30",47.42,47.28,615900,{"date":2052,"open":2053,"high":172,"low":2054,"close":2053,"change":1384,"percent_change":763,"volume":2055,"transactions":9,"vwap":2053},"2025-06-27",47.52,47.49,496600,{"date":2057,"open":2017,"high":2058,"low":2039,"close":2023,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2023},"2025-06-26",47.43,0.54,1.15,533300,{"date":2063,"open":1981,"high":2064,"low":1620,"close":2065,"change":1482,"percent_change":951,"volume":2066,"transactions":9,"vwap":2065},"2025-06-25",46.84,46.78,544700,{"date":2068,"open":1691,"high":1640,"low":1687,"close":1619,"change":268,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1619},"2025-06-24",0.89,689600,{"date":2072,"open":1328,"high":1702,"low":1298,"close":1666,"change":289,"percent_change":451,"volume":2073,"transactions":9,"vwap":1666},"2025-06-23",770900,{"date":2075,"open":1304,"high":1497,"low":1280,"close":1481,"change":1596,"percent_change":1596,"volume":2076,"transactions":9,"vwap":1481},"2025-06-20",963900,{"date":2078,"open":1575,"high":2079,"low":1298,"close":1481,"change":301,"percent_change":195,"volume":2080,"transactions":9,"vwap":1481},"2025-06-18",45.97,720200,{"date":2082,"open":1318,"high":1264,"low":1481,"close":2083,"change":1432,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-06-17",45.95,-1.31,792900,{"date":2087,"open":1631,"high":2088,"low":1631,"close":1311,"change":226,"percent_change":1338,"volume":2089,"transactions":9,"vwap":1311},"2025-06-16",46.86,1069500,{"date":2091,"open":1336,"high":1691,"low":1336,"close":1302,"change":1806,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1302},"2025-06-13",-1.34,971700,{"date":2095,"open":1469,"high":2096,"low":2097,"close":2098,"change":1678,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-12",46.93,46.77,46.9,-0.87,592100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2027,"change":1522,"percent_change":118,"volume":2106,"transactions":9,"vwap":2027},"2025-06-11",47.35,47.4,47.24,844600,{"date":2108,"open":2109,"high":2017,"low":2110,"close":2029,"change":485,"percent_change":1378,"volume":2111,"transactions":9,"vwap":2029},"2025-06-10",47.16,47.09,1326400,{"date":2113,"open":2098,"high":2110,"low":2114,"close":2011,"change":389,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2011},"2025-06-09",46.88,0.71,694000,{"date":2118,"open":1462,"high":2097,"low":1462,"close":1981,"change":1031,"percent_change":55,"volume":2119,"transactions":9,"vwap":1981},"2025-06-06",477200,{"date":2121,"open":2122,"high":1302,"low":1497,"close":1347,"change":469,"percent_change":550,"volume":2123,"transactions":9,"vwap":1347},"2025-06-05",46.26,654900,{"date":2125,"open":1504,"high":1304,"low":2083,"close":2126,"change":1012,"percent_change":1013,"volume":2127,"transactions":9,"vwap":2126},"2025-06-04",46.0099983,616600,{"date":2129,"open":1296,"high":1475,"low":2083,"close":1296,"change":430,"percent_change":1024,"volume":2130,"transactions":9,"vwap":1296},"2025-06-03",516100,{"date":2132,"open":1310,"high":1449,"low":1305,"close":1449,"change":550,"percent_change":1929,"volume":2133,"transactions":9,"vwap":1449},"2025-06-02",758200,{"date":2135,"open":1477,"high":1476,"low":1296,"close":2122,"change":540,"percent_change":1780,"volume":2136,"transactions":9,"vwap":2122},"2025-05-30",823600,{"date":2138,"open":1613,"high":1625,"low":1458,"close":2139,"change":118,"percent_change":2059,"volume":2140,"transactions":9,"vwap":2139},"2025-05-29",46.53,1311100,{"date":2142,"open":1702,"high":1346,"low":1336,"close":1346,"change":860,"percent_change":196,"volume":2143,"transactions":9,"vwap":1346},"2025-05-28",1246700,{"date":2145,"open":1455,"high":1455,"low":1476,"close":1584,"change":380,"percent_change":1971,"volume":2146,"transactions":9,"vwap":1584},"2025-05-27",745900,{"date":2148,"open":1297,"high":1455,"low":2149,"close":1499,"change":1553,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1499},"2025-05-23",46.029999,1.31,1148200,{"date":2153,"open":1245,"high":1280,"low":1331,"close":1427,"change":997,"percent_change":249,"volume":2154,"transactions":9,"vwap":1427},"2025-05-22",1069600,{"date":2156,"open":1666,"high":1476,"low":2126,"close":1324,"change":860,"percent_change":196,"volume":2157,"transactions":9,"vwap":1324},"2025-05-21",1108900,{"date":2159,"open":1702,"high":1310,"low":1475,"close":1666,"change":351,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1666},"2025-05-20",-1.2,523600,{"date":2163,"open":1455,"high":1609,"low":1455,"close":1609,"change":1030,"percent_change":2164,"volume":2157,"transactions":9,"vwap":1609},"2025-05-19",0.52,{"date":2166,"open":1451,"high":1311,"low":1687,"close":2167,"change":1013,"percent_change":701,"volume":2168,"transactions":9,"vwap":2167},"2025-05-16",46.51,810500,{"date":2170,"open":1499,"high":1462,"low":1615,"close":1619,"change":1514,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1619},"2025-05-15",1.26,1080100,{"date":2174,"open":2175,"high":1475,"low":2176,"close":1324,"change":1522,"percent_change":1397,"volume":2177,"transactions":9,"vwap":1324},"2025-05-14",45.98,45.9,1097300,{"date":2179,"open":1237,"high":2149,"low":1813,"close":2176,"change":1012,"percent_change":1013,"volume":2180,"transactions":9,"vwap":2176},"2025-05-13",1261200,{"date":2182,"open":1264,"high":1264,"low":1278,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-05-12",45.94,1.68,3.8,836300,{"date":2188,"open":1763,"high":1784,"low":973,"close":1383,"change":331,"percent_change":633,"volume":2189,"transactions":9,"vwap":1383},"2025-05-09",1631300,{"date":2191,"open":1405,"high":1405,"low":808,"close":1002,"change":880,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1002},"2025-05-08",-3.11,3393200,{"date":2195,"open":1532,"high":1513,"low":1830,"close":1830,"change":932,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1830},"2025-05-07",-0.93,988900,{"date":2199,"open":1894,"high":1425,"low":1953,"close":1885,"change":511,"percent_change":2160,"volume":2200,"transactions":9,"vwap":1885},"2025-05-06",529700,{"date":2202,"open":2175,"high":1504,"low":1279,"close":2183,"change":1397,"percent_change":1641,"volume":2203,"transactions":9,"vwap":2183},"2025-05-05",476200,{"date":2205,"open":1298,"high":1574,"low":1247,"close":1331,"change":143,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1331},"2025-05-02",0.84,449600,{"date":2209,"open":1889,"high":2210,"low":1257,"close":1513,"change":400,"percent_change":1012,"volume":2211,"transactions":9,"vwap":1513},"2025-05-01",45.46,376600,{"date":2213,"open":1534,"high":1570,"low":2214,"close":1898,"change":400,"percent_change":1012,"volume":2215,"transactions":9,"vwap":1898},"2025-04-30",45.060001,945000,{"date":2217,"open":1902,"high":1885,"low":2218,"close":1233,"change":1522,"percent_change":623,"volume":2219,"transactions":9,"vwap":1233},"2025-04-29",45.13,1000900,{"date":2221,"open":1246,"high":1414,"low":1232,"close":1546,"change":951,"percent_change":2222,"volume":2223,"transactions":9,"vwap":1546},"2025-04-28",0.87,826000,{"date":2225,"open":1741,"high":1051,"low":1851,"close":1730,"change":957,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1730},"2025-04-25",-1.6,975100,{"date":2229,"open":1532,"high":1284,"low":1534,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-04-24",45.56,0.62,1.38,559700,{"date":2235,"open":2236,"high":1258,"low":1539,"close":1539,"change":440,"percent_change":187,"volume":2237,"transactions":9,"vwap":1539},"2025-04-23",45.26,1055600,{"date":176,"open":1512,"high":1291,"low":1546,"close":2236,"change":419,"percent_change":420,"volume":2239,"transactions":9,"vwap":2236},1613900]