[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HEDJ":3,"homepage-market-summary":29,"stock-historical-HEDJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HEDJ","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 Europe Hedged Equity Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3235,0.18,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},55.64,55.37,55.315,54.95,0.69,1.26,43172.701108,58.5,49.82,61670.345137828,67.1,4204,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},44.63,84993,31022586.284457,22.39,"2025-04-22",[181,184,193,202,213,224,234,244,253,264,274,285,296,306,315,324,334,344,355,364,374,383,391,400,410,421,432,440,450,460,470,481,491,500,509,518,527,534,543,551,562,572,583,592,601,610,621,629,636,643,652,662,669,679,687,698,706,715,722,729,734,741,746,751,756,764,771,777,784,790,795,801,807,814,820,827,832,839,847,853,859,864,868,873,879,884,890,896,901,907,910,916,922,926,932,940,948,956,964,969,975,982,989,994,1000,1009,1018,1025,1034,1042,1050,1056,1062,1071,1077,1084,1088,1094,1100,1104,1112,1117,1122,1128,1134,1142,1149,1155,1163,1172,1179,1187,1194,1202,1211,1219,1226,1232,1240,1247,1253,1262,1267,1274,1281,1287,1293,1300,1307,1314,1321,1325,1328,1332,1335,1338,1342,1347,1351,1355,1360,1365,1371,1377,1381,1387,1391,1394,1399,1403,1409,1414,1422,1426,1430,1435,1439,1446,1454,1459,1463,1466,1469,1473,1478,1484,1488,1491,1495,1501,1507,1513,1517,1520,1526,1531,1536,1540,1544,1550,1554,1557,1562,1567,1573,1579,1584,1588,1593,1598,1602,1607,1613,1619,1626,1632,1639,1647,1654,1661,1669,1673,1678,1681,1686,1689,1695,1701,1707,1712,1718,1722,1728,1732,1736,1743,1747,1754,1759,1764,1768,1775,1780,1785,1791,1794,1800,1805,1810,1814,1818,1823,1828,1833,1840,1848,1853,1859,1866,1872,1878,1885,1889,1896,1902,1908,1911,1916,1920,1927,1933,1940,1944,1951,1957,1962,1965,1970,1976,1982,1988,1993,1998,2004,2008,2015,2019,2023,2028,2033,2038,2044,2050,2057,2063,2071,2078,2083,2089,2094,2099,2104,2110,2116,2120,2127,2131,2137,2141,2146,2152,2155,2160,2164,2172,2177,2183,2189,2195,2200,2207,2215,2220,2224,2231,2235,2240,2245,2251,2254,2259,2262,2265,2269,2274,2278,2281,2284,2287,2291,2295,2300,2305,2308,2312,2316,2320,2324,2329,2332,2335,2339,2343,2347,2353,2358,2365,2370,2376,2382,2389,2395,2402,2408,2417],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},248,55.3223,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",55.2,54.7801,-0.51,-0.92,23124.468533,375,54.9384,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",55.87,55.46,-0.61,-1.09,14304.6246,221,55.6316,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",56.18,56.32,55.83,56.07,-0.31,-0.55,29000.40588,296,56.11,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",56.23,56.63,55.99,56.38,0.21,0.37,98632.517931,445,56.1698,{"date":225,"open":226,"high":227,"low":206,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",55.96,56.3,56.17,-0.1,-0.18,14751.374705,205,56.12,{"date":235,"open":236,"high":237,"low":238,"close":36,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",56.14,56.2773,55.84,0.2,0.36,10257.979095,203,56.1215,{"date":245,"open":246,"high":205,"low":247,"close":207,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",56.28,55.8704,-0.67,-1.18,44657.601498,324,56.1337,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",56.61,56.8,56.29,56.74,0.379,0.67,26049.194,336,56.5753,{"date":265,"open":266,"high":267,"low":268,"close":267,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",56.09,56.361,55.9742,0.911,1.64,11170.737441,229,56.2263,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",55.59,55.6,55.35,55.45,-0.74,-1.32,15464.98374,230,55.4657,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",56.35,56.46,56.05,56.19,0.43,0.77,23019.991337,343,56.2453,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":239,"volume":303,"transactions":304,"vwap":305},"2026-09-16",55.77,56.01,55.63,55.76,0.11,26894.16045,294,55.8345,{"date":307,"open":308,"high":309,"low":196,"close":310,"change":230,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",55.73,55.74,55.65,-0.32,24952.438451,325,55.6346,{"date":316,"open":317,"high":228,"low":318,"close":206,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",55.75,55.53,-0.4477,-0.8,33968.601587,513,55.8153,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",56.43,56.1,56.2777,0.4632,0.83,18166.2856,332,56.262,{"date":335,"open":336,"high":337,"low":310,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",56,56.08,55.8145,-0.4691,-0.83,16869.31679,176,55.9231,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",56.45,56.465,56.1301,56.2836,-0.7675,-1.35,47465.524874,236,56.3069,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":208,"volume":361,"transactions":362,"vwap":363},"2026-09-08",57.49,57.04,57.0511,-0.1792,21261.440348,287,57.1421,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",56.98,57.43,57.2303,0.0703,0.12,128050.3409,200,57.2007,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":121,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",57.17,56.76,57.16,0.44,18490.6615,202,57.0307,{"date":384,"open":366,"high":385,"low":386,"close":387,"change":121,"percent_change":379,"volume":388,"transactions":389,"vwap":390},"2026-09-02",57.03,56.79,56.91,25403.126215,286,56.9158,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":197,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",56.96,57.1712,56.66,-1.07,21409.690249,340,56.8465,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":320,"volume":407,"transactions":408,"vwap":409},"2026-08-31",57.71,57.85,57.1609,57.27,-0.46,15875.741132,210,57.4232,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",57.8,57.94,57.61,57.73,0.39,0.68,112654.820995,231,57.709,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",57.32,57.58,57.21,57.34,-0.3,-0.52,79428.648443,389,57.3094,{"date":433,"open":403,"high":434,"low":357,"close":435,"change":436,"percent_change":370,"volume":437,"transactions":438,"vwap":439},"2026-08-26",57.96,57.64,0.07,27721.5852,290,57.7037,{"date":441,"open":435,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",57.695,57.3901,57.57,-0.02,-0.03,41086.073734,483,57.51,{"date":451,"open":452,"high":453,"low":336,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",57.5,57.76,57.59,0.3,0.52,26512.7625,414,57.5653,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",57.18,57.4699,57.29,0.41,0.72,28946.50483,295,57.3306,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",56.9,57.15,56.52,56.88,-0.16,-0.28,41522.022826,517,56.8998,{"date":482,"open":483,"high":484,"low":485,"close":358,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",57.4,57.4199,57.001,-0.2377,-0.41,15877.556135,219,57.1654,{"date":492,"open":452,"high":452,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",57.1348,57.2777,-0.5923,-1.02,33491.98344,361,57.2889,{"date":501,"open":502,"high":502,"low":424,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",58.01,57.87,-0.35,-0.6,121162.0616,809,57.6595,{"date":510,"open":511,"high":512,"low":503,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",58.16,58.22,0.08,0.14,16026.128348,281,58.002,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":239,"percent_change":151,"volume":524,"transactions":525,"vwap":526},"2026-08-13",58.09,58.37,57.86,58.14,42951.38211,476,58.118,{"date":528,"open":529,"high":523,"low":530,"close":413,"change":531,"percent_change":476,"volume":532,"transactions":222,"vwap":533},"2026-08-12",58.02,57.8642,-0.09,240891.129457,57.971,{"date":535,"open":536,"high":24,"low":537,"close":538,"change":539,"percent_change":229,"volume":540,"transactions":541,"vwap":542},"2026-08-11",58.26,57.62,58.03,-0.06,33728.746646,872,58.1851,{"date":544,"open":545,"high":545,"low":454,"close":520,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",58.2,-0.04,-0.07,37311.732745,345,57.9768,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",58.39,58.3999,58,58.13,0.16,0.28,33408.91793,266,58.1158,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":14,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",58.0491,58.2385,57.6,57.97,0.31,31674.283825,305,57.9391,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",57.93,58.08,57.69,57.79,-0.255,-0.44,32242.307895,566,57.8214,{"date":584,"open":403,"high":585,"low":586,"close":585,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",58.045,57.65,0.465,0.81,69184.369237,791,57.8951,{"date":593,"open":594,"high":595,"low":405,"close":424,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",57.33,57.7,0.95,1.68,112155.28687,825,57.5761,{"date":602,"open":603,"high":604,"low":216,"close":216,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",57.08,57.11,-0.4955,-0.87,141139.748821,949,56.9926,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",56.92,57.19,56.89,57.1255,1.0555,1.88,33428.557887,379,56.9867,{"date":622,"open":623,"high":624,"low":207,"close":207,"change":625,"percent_change":281,"volume":626,"transactions":627,"vwap":628},"2026-07-29",56.44,56.75,-0.75,45240.054558,447,56.3849,{"date":630,"open":204,"high":631,"low":204,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":489,"vwap":635},"2026-07-28",56.82,0.3099,0.55,17932.470333,56.6236,{"date":637,"open":631,"high":631,"low":246,"close":638,"change":639,"percent_change":240,"volume":640,"transactions":641,"vwap":642},"2026-07-27",56.5101,0.2001,40849.983328,453,56.4118,{"date":644,"open":215,"high":645,"low":212,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",56.5967,56.31,0.61,1.1,100621.824259,710,56.2807,{"date":653,"open":654,"high":655,"low":300,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-23",55.9191,55.97,55.7,-1.04,-1.83,41644.470113,367,55.7543,{"date":663,"open":256,"high":358,"low":258,"close":258,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-22",0.24,0.42,142000.77684,587,56.8285,{"date":670,"open":257,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",56.605,56.115,56.5,0.76,1.36,50720.546782,405,56.4892,{"date":680,"open":204,"high":681,"low":309,"close":309,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",56.21,-0.5549,-0.99,45373.543356,402,55.943,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-17",56.13,56.405,56.0607,56.2949,-0.2851,-0.5,120817.45309,595,56.235,{"date":699,"open":215,"high":700,"low":215,"close":701,"change":702,"percent_change":436,"volume":703,"transactions":704,"vwap":705},"2026-07-16",56.72,56.58,0.0406,56766.902484,372,56.5829,{"date":707,"open":708,"high":709,"low":204,"close":710,"change":711,"percent_change":465,"volume":712,"transactions":713,"vwap":714},"2026-07-15",56.48,56.545,56.5394,0.2294,19226.676201,194,56.366,{"date":716,"open":717,"high":718,"low":215,"close":646,"change":106,"percent_change":302,"volume":719,"transactions":720,"vwap":721},"2026-07-14",56.4,56.54,26965.229006,328,56.3557,{"date":723,"open":673,"high":701,"low":724,"close":725,"change":531,"percent_change":476,"volume":726,"transactions":727,"vwap":728},"2026-07-13",56.081,56.25,82765.834669,734,56.3075,{"date":730,"open":227,"high":731,"low":681,"close":732,"change":445,"percent_change":546,"volume":733,"transactions":9,"vwap":732},"2026-07-10",56.55,56.34,37100,{"date":735,"open":736,"high":288,"low":737,"close":738,"change":121,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-09",56.33,56.24,56.36,0.45,21000,{"date":742,"open":236,"high":646,"low":17,"close":212,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":212},"2026-07-08",-0.76,-1.34,16700,{"date":747,"open":594,"high":594,"low":748,"close":749,"change":406,"percent_change":320,"volume":750,"transactions":9,"vwap":749},"2026-07-07",56.71,56.87,38900,{"date":752,"open":753,"high":357,"low":754,"close":594,"change":121,"percent_change":379,"volume":755,"transactions":9,"vwap":594},"2026-07-06",57.37,57.25,156100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":101,"volume":763,"transactions":9,"vwap":761},"2026-07-02",57.13,57.23,56.77,57.080002,0.57,12700,{"date":765,"open":766,"high":700,"low":732,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-01",56.53,56.51,-0.49,-0.86,73800,{"date":772,"open":377,"high":773,"low":774,"close":775,"change":146,"percent_change":260,"volume":776,"transactions":9,"vwap":775},"2026-06-30",57.0099983,56.73,57,128100,{"date":778,"open":718,"high":216,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",56.16,56.62,0.47,0.84,133800,{"date":785,"open":227,"high":624,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",56.15,-0.65,-1.14,179700,{"date":791,"open":612,"high":792,"low":780,"close":256,"change":188,"percent_change":793,"volume":794,"transactions":9,"vwap":256},"2026-06-25",57.02,-0.89,64900,{"date":796,"open":754,"high":797,"low":798,"close":799,"change":445,"percent_change":446,"volume":800,"transactions":9,"vwap":799},"2026-06-24",57.66,57.2,57.31,95600,{"date":802,"open":803,"high":797,"low":803,"close":594,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":594},"2026-06-23",57.26,-0.68,-1.17,159500,{"date":808,"open":413,"high":809,"low":425,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",58.21,58.0099983,-0.12,-0.21,45600,{"date":815,"open":816,"high":817,"low":816,"close":556,"change":633,"percent_change":818,"volume":819,"transactions":9,"vwap":556},"2026-06-18",57.78,58.3,0.96,41000,{"date":821,"open":822,"high":823,"low":444,"close":424,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":424},"2026-06-17",58.080002,58.36,-0.27,-0.47,236600,{"date":828,"open":829,"high":817,"low":415,"close":403,"change":446,"percent_change":830,"volume":831,"transactions":9,"vwap":403},"2026-06-16",58.060001,-0.05,60500,{"date":833,"open":512,"high":834,"low":522,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-15",58.32,57.88,0.34,0.59,52100,{"date":840,"open":841,"high":402,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",57.42,56.99,57.54,-0.11,-0.19,66300,{"date":848,"open":849,"high":586,"low":218,"close":586,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":586},"2026-06-11",56.41,1.85,3.32,38600,{"date":854,"open":855,"high":708,"low":298,"close":856,"change":189,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-10",56.22,55.8,-1.62,70200,{"date":860,"open":775,"high":861,"low":862,"close":700,"change":141,"percent_change":762,"volume":863,"transactions":9,"vwap":700},"2026-06-09",57.049999,55.95,23600,{"date":865,"open":205,"high":216,"low":866,"close":717,"change":146,"percent_change":417,"volume":867,"transactions":9,"vwap":717},"2026-06-08",56.2,22300,{"date":869,"open":780,"high":624,"low":226,"close":870,"change":804,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-05",56.02,-1.2,200100,{"date":874,"open":216,"high":393,"low":766,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",56.7,0.26,0.46,190900,{"date":880,"open":881,"high":631,"low":855,"close":623,"change":694,"percent_change":882,"volume":883,"transactions":9,"vwap":623},"2026-06-03",56.6,-0.88,238200,{"date":885,"open":774,"high":886,"low":774,"close":887,"change":151,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-02",57.24,56.94,0.62,150400,{"date":891,"open":218,"high":892,"low":893,"close":894,"change":513,"percent_change":514,"volume":895,"transactions":9,"vwap":894},"2026-06-01",56.85,56.099998,56.59,95800,{"date":897,"open":898,"high":613,"low":287,"close":767,"change":406,"percent_change":899,"volume":900,"transactions":9,"vwap":767},"2026-05-29",57.040001,-0.81,97900,{"date":902,"open":903,"high":904,"low":881,"close":905,"change":476,"percent_change":477,"volume":906,"transactions":9,"vwap":905},"2026-05-28",56.67,57.099998,56.97,55200,{"date":908,"open":405,"high":753,"low":393,"close":758,"change":665,"percent_change":158,"volume":909,"transactions":9,"vwap":758},"2026-05-27",337100,{"date":911,"open":912,"high":898,"low":718,"close":748,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":748},"2026-05-26",56.83,0.63,1.12,172000,{"date":917,"open":738,"high":918,"low":217,"close":919,"change":845,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-22",56.42,56.080002,-0.34,110800,{"date":923,"open":226,"high":731,"low":924,"close":36,"change":302,"percent_change":239,"volume":925,"transactions":9,"vwap":36},"2026-05-21",55.79,155200,{"date":927,"open":928,"high":779,"low":928,"close":779,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":779},"2026-05-20",55.22,1.22,2.22,104700,{"date":933,"open":934,"high":928,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-19",55,54.71,54.94,-0.29,-0.53,31000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":781,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-18",55.13,55.26,54.8,55.23,0.86,62500,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":938,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-15",54.78,54.99,54.67,54.76,-0.96,123200,{"date":957,"open":958,"high":959,"low":945,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-14",55.48,55.71,55.29,0.05,0.09,140600,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":126,"percent_change":37,"volume":968,"transactions":9,"vwap":967},"2026-05-13",54.62,55.24,36700,{"date":970,"open":944,"high":971,"low":972,"close":973,"change":845,"percent_change":504,"volume":974,"transactions":9,"vwap":973},"2026-05-12",54.87,54.46,54.84,51100,{"date":976,"open":967,"high":960,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-11",54.97,55.029999,-0.57,-1.03,56000,{"date":983,"open":984,"high":985,"low":986,"close":277,"change":781,"percent_change":987,"volume":988,"transactions":9,"vwap":277},"2026-05-08",55.5,55.67,55.28,0.85,53600,{"date":990,"open":309,"high":226,"low":991,"close":942,"change":396,"percent_change":992,"volume":993,"transactions":9,"vwap":942},"2026-05-07",55.049999,-1.9,31600,{"date":995,"open":996,"high":36,"low":238,"close":866,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":866},"2026-05-06",55.92,1.57,2.87,33200,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-05",54.3,54.81,54.21,54.63,1.28,2.4,335100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",53.95,54.02,53.16,53.35,-1.13,-2.07,310500,{"date":1019,"open":952,"high":1020,"low":1021,"close":1022,"change":811,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-01",54.79,53.47,54.48,-0.22,179600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",54.080002,54.61,53.42,54.6,1.17,2.19,86100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":188,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",53.78,54.0099983,53.4,53.43,-0.95,25700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":340,"volume":1049,"transactions":9,"vwap":1047},"2026-04-28",54.23,54.38,53.88,53.94,-0.45,108700,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":937,"percent_change":938,"volume":1055,"transactions":9,"vwap":1054},"2026-04-27",54.69,54.28,54.39,110700,{"date":1057,"open":1058,"high":971,"low":1059,"close":1060,"change":836,"percent_change":913,"volume":1061,"transactions":9,"vwap":1060},"2026-04-24",54.59,54.32,54.68,64200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-23",54.66,54.91,53.83,54.34,-0.4,-0.73,82100,{"date":1072,"open":1073,"high":1065,"low":1074,"close":1075,"change":531,"percent_change":476,"volume":1076,"transactions":9,"vwap":1075},"2026-04-22",54.88,54.53,54.74,35600,{"date":1078,"open":1079,"high":984,"low":1080,"close":1081,"change":1069,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-21",55.34,54.56,54.83,-1.31,41900,{"date":1085,"open":984,"high":17,"low":18,"close":1086,"change":311,"percent_change":979,"volume":1087,"transactions":9,"vwap":1086},"2026-04-20",55.56,43800,{"date":1089,"open":996,"high":205,"low":298,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-17",55.88,1.24,2.27,47200,{"date":1095,"open":1096,"high":967,"low":1080,"close":1097,"change":844,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-16",55.09,54.64,-0.2,42100,{"date":1101,"open":934,"high":991,"low":1097,"close":1102,"change":694,"percent_change":1103,"volume":863,"transactions":9,"vwap":1102},"2026-04-15",54.75,-0.9,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":379,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-14",55.19,55.44,55.12,55.25,0.8,43700,{"date":1113,"open":1114,"high":934,"low":1115,"close":1003,"change":845,"percent_change":504,"volume":1116,"transactions":9,"vwap":1003},"2026-04-13",54.37,54.35,41600,{"date":1118,"open":1119,"high":1120,"low":1073,"close":934,"change":455,"percent_change":633,"volume":1121,"transactions":9,"vwap":934},"2026-04-10",55.3,55.32,13600,{"date":1123,"open":1004,"high":1073,"low":1004,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-09",54.7,-0.23,-0.42,40900,{"date":1129,"open":1130,"high":336,"low":1074,"close":1131,"change":1092,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-08",54.82,54.93,4.31,38200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":899,"volume":1141,"transactions":9,"vwap":1139},"2026-04-07",52.61,52.95,51.99,52.66,-0.43,122800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":465,"percent_change":131,"volume":1148,"transactions":9,"vwap":1147},"2026-04-06",52.68,53.22,52.67,53.09,34800,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1144,"change":1153,"percent_change":824,"volume":1154,"transactions":9,"vwap":1144},"2026-04-02",51.97,52.74,-0.14,99900,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":456,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-01",52.64,53.07,52.54,52.82,0.99,40300,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-31",51.72,52.44,51.44,52.3,1.2,2.35,44400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":141,"percent_change":913,"volume":1178,"transactions":9,"vwap":1177},"2026-03-30",51.3,51.54,50.81,51.099998,42500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-27",51.14,51.32,50.78,-0.59,-1.15,60900,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":938,"percent_change":496,"volume":1193,"transactions":9,"vwap":1192},"2026-03-26",51.57,51.96,51.02,51.37,71300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":158,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-25",52.049999,52.17,51.77,51.9,1.45,57500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",50.83,51.43,50.76,51.16,-0.13,-0.25,44600,{"date":1212,"open":1213,"high":1190,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-23",51.2,50.97,51.29,1.47,2.95,46100,{"date":1220,"open":1221,"high":1222,"low":25,"close":25,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":25},"2026-03-20",51.15,51.34,-1.55,-3.02,30700,{"date":1227,"open":1191,"high":1228,"low":1229,"close":1192,"change":188,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1192},"2026-03-19",51.56,50.98,-0.98,42700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":249,"volume":1239,"transactions":9,"vwap":1237},"2026-03-18",52.45,52.62,51.86,51.88,-0.62,65200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":830,"percent_change":229,"volume":1246,"transactions":9,"vwap":1245},"2026-03-17",52.69,53.13,52.47,52.5,35900,{"date":1248,"open":1235,"high":1249,"low":1250,"close":1251,"change":455,"percent_change":762,"volume":1252,"transactions":9,"vwap":1251},"2026-03-16",52.72,52.42,52.55,28900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-13",52.85,53.12,52.2,52.25,-0.37,-0.7,25200,{"date":1263,"open":1249,"high":1264,"low":1265,"close":1235,"change":188,"percent_change":954,"volume":1266,"transactions":9,"vwap":1235},"2026-03-12",52.91,52.41,29800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1243,"change":1272,"percent_change":240,"volume":1273,"transactions":9,"vwap":1243},"2026-03-11",53,53.31,52.89,0.19,15600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":311,"volume":1280,"transactions":9,"vwap":1278},"2026-03-10",53.11,53.73,52.94,-0.17,20500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1276,"change":240,"percent_change":417,"volume":1286,"transactions":9,"vwap":1276},"2026-03-09",51.83,53.14,51.67,32600,{"date":1288,"open":1245,"high":1289,"low":1290,"close":1291,"change":938,"percent_change":683,"volume":1292,"transactions":9,"vwap":1291},"2026-03-06",52.96,52.27,52.75,32900,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1223,"volume":1127,"transactions":9,"vwap":1298},"2026-03-05",53.65,53.81,53.029999,53.28,-0.84,{"date":1301,"open":1302,"high":1045,"low":1303,"close":1304,"change":466,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-04",53.97,53.86,54.12,1.35,44000,{"date":1308,"open":1309,"high":1303,"low":1310,"close":1038,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1038},"2026-03-03",53.049999,52.92,-1.61,-2.93,55700,{"date":1315,"open":1316,"high":278,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-02",54.96,55.0099983,-1.1,-1.96,45200,{"date":1322,"open":855,"high":1323,"low":1324,"close":212,"change":487,"percent_change":1069,"volume":1306,"transactions":9,"vwap":212},"2026-02-27",56.56,56.0099983,{"date":1326,"open":1323,"high":395,"low":855,"close":474,"change":446,"percent_change":830,"volume":1327,"transactions":9,"vwap":474},"2026-02-26",86700,{"date":1329,"open":255,"high":1330,"low":326,"close":731,"change":961,"percent_change":962,"volume":1331,"transactions":9,"vwap":731},"2026-02-25",56.81,200300,{"date":1333,"open":866,"high":216,"low":866,"close":673,"change":146,"percent_change":417,"volume":1334,"transactions":9,"vwap":673},"2026-02-24",28300,{"date":1336,"open":257,"high":673,"low":336,"close":233,"change":845,"percent_change":920,"volume":1337,"transactions":9,"vwap":233},"2026-02-23",57300,{"date":1339,"open":206,"high":717,"low":206,"close":646,"change":1340,"percent_change":1031,"volume":1341,"transactions":9,"vwap":646},"2026-02-20",0.65,78900,{"date":1343,"open":310,"high":959,"low":1344,"close":1345,"change":1153,"percent_change":1209,"volume":1346,"transactions":9,"vwap":1345},"2026-02-19",55.54,55.66,34300,{"date":1348,"open":276,"high":1349,"low":276,"close":856,"change":558,"percent_change":1350,"volume":1292,"transactions":9,"vwap":856},"2026-02-18",55.98,0.5,{"date":1352,"open":1106,"high":985,"low":991,"close":1353,"change":136,"percent_change":1169,"volume":1354,"transactions":9,"vwap":1353},"2026-02-17",55.52,109800,{"date":1356,"open":944,"high":1357,"low":944,"close":1358,"change":1023,"percent_change":1068,"volume":1359,"transactions":9,"vwap":1358},"2026-02-13",55.14,54.86,69300,{"date":1361,"open":206,"high":1362,"low":1363,"close":1363,"change":768,"percent_change":882,"volume":1364,"transactions":9,"vwap":1363},"2026-02-12",55.86,55.080002,38800,{"date":1366,"open":1367,"high":959,"low":1119,"close":1368,"change":557,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-11",55.47,55.57,0.29,65400,{"date":1372,"open":1079,"high":310,"low":1373,"close":1374,"change":1375,"percent_change":568,"volume":1376,"transactions":9,"vwap":1374},"2026-02-10",55.31,55.41,0.17,20800,{"date":1378,"open":1020,"high":1373,"low":1020,"close":967,"change":151,"percent_change":1379,"volume":1380,"transactions":9,"vwap":967},"2026-02-09",0.64,24400,{"date":1382,"open":1383,"high":977,"low":1384,"close":1385,"change":647,"percent_change":914,"volume":1386,"transactions":9,"vwap":1385},"2026-02-06",54.58,54.55,54.89,22900,{"date":1388,"open":1115,"high":1058,"low":1389,"close":1053,"change":428,"percent_change":1040,"volume":1390,"transactions":9,"vwap":1053},"2026-02-05",54.060001,37700,{"date":1392,"open":971,"high":1109,"low":1060,"close":944,"change":557,"percent_change":1369,"volume":1393,"transactions":9,"vwap":944},"2026-02-04",53900,{"date":1395,"open":1030,"high":1385,"low":1396,"close":1097,"change":311,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1097},"2026-02-03",54.26,-0.58,72100,{"date":1400,"open":1401,"high":942,"low":1401,"close":1316,"change":647,"percent_change":914,"volume":1402,"transactions":9,"vwap":1316},"2026-02-02",54.65,31500,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1115,"change":961,"percent_change":962,"volume":1408,"transactions":9,"vwap":1115},"2026-01-30",54.25,54.44,54.040001,31200,{"date":1410,"open":1411,"high":1412,"low":1036,"close":1002,"change":126,"percent_change":158,"volume":1413,"transactions":9,"vwap":1002},"2026-01-29",54.31,54.5,74000,{"date":1415,"open":1416,"high":1030,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-01-28",54.27,53.87,53.9,-0.66,-1.21,93500,{"date":1423,"open":1097,"high":973,"low":1424,"close":1080,"change":830,"percent_change":531,"volume":1425,"transactions":9,"vwap":1080},"2026-01-27",54.43,37400,{"date":1427,"open":966,"high":944,"low":1412,"close":1028,"change":1428,"percent_change":664,"volume":1429,"transactions":9,"vwap":1028},"2026-01-26",0.13,45300,{"date":1431,"open":1432,"high":935,"low":1433,"close":1022,"change":1023,"percent_change":1068,"volume":1434,"transactions":9,"vwap":1022},"2026-01-23",54.57,54.29,38300,{"date":1436,"open":953,"high":1020,"low":1432,"close":1124,"change":1437,"percent_change":647,"volume":1438,"transactions":9,"vwap":1124},"2026-01-22",0.33,21200,{"date":1440,"open":1441,"high":1442,"low":107,"close":1114,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1114},"2026-01-21",53.84,54.52,0.97,1.82,117800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1038,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1038},"2026-01-20",53.6,53.85,53.33,-1.72,-3.12,33400,{"date":1455,"open":1363,"high":1109,"low":1456,"close":1108,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1108},"2026-01-16",54.92,0,26200,{"date":1460,"open":278,"high":1461,"low":1108,"close":1108,"change":546,"percent_change":547,"volume":1462,"transactions":9,"vwap":1108},"2026-01-15",55.39,49700,{"date":1464,"open":991,"high":1106,"low":1131,"close":1465,"change":219,"percent_change":146,"volume":1413,"transactions":9,"vwap":1465},"2026-01-14",55.16,{"date":1467,"open":1363,"high":1468,"low":1073,"close":20,"change":547,"percent_change":1208,"volume":733,"transactions":9,"vwap":20},"2026-01-13",55.15,{"date":1470,"open":934,"high":1468,"low":1358,"close":1471,"change":1428,"percent_change":664,"volume":1472,"transactions":9,"vwap":1471},"2026-01-12",55.02,54300,{"date":1474,"open":20,"high":951,"low":1475,"close":1385,"change":1476,"percent_change":1477,"volume":1171,"transactions":9,"vwap":1385},"2026-01-09",54.54,0.56,1.03,{"date":1479,"open":1480,"high":1054,"low":1481,"close":1482,"change":151,"percent_change":1340,"volume":1483,"transactions":9,"vwap":1482},"2026-01-08",53.93,53.82,54.33,26100,{"date":1485,"open":1486,"high":1486,"low":1418,"close":1487,"change":1125,"percent_change":1126,"volume":999,"transactions":9,"vwap":1487},"2026-01-07",54.24,53.98,{"date":1489,"open":1302,"high":1054,"low":1302,"close":1004,"change":220,"percent_change":21,"volume":1490,"transactions":9,"vwap":1004},"2026-01-06",67000,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1441,"change":876,"percent_change":51,"volume":1453,"transactions":9,"vwap":1441},"2026-01-05",53.61,54,{"date":1496,"open":1021,"high":1497,"low":1498,"close":1497,"change":456,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-02",53.58,52.98,0.98,47000,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":531,"percent_change":1279,"volume":1506,"transactions":9,"vwap":1505},"2025-12-31",53.18,52.83,53.060001,13400,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":379,"percent_change":330,"volume":1512,"transactions":9,"vwap":1511},"2025-12-30",53.02,53.23,53.15,19700,{"date":1514,"open":1146,"high":1504,"low":1146,"close":1515,"change":546,"percent_change":1516,"volume":740,"transactions":9,"vwap":1515},"2025-12-29",52.71,-0.08,{"date":1518,"open":1498,"high":1498,"low":1249,"close":1291,"change":962,"percent_change":1375,"volume":1519,"transactions":9,"vwap":1291},"2025-12-26",12800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1139,"change":445,"percent_change":546,"volume":1525,"transactions":9,"vwap":1139},"2025-12-24",52.6,52.86,52.59,14000,{"date":1527,"open":1528,"high":1152,"low":1234,"close":1144,"change":370,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1144},"2025-12-23",52.63,0.23,22500,{"date":1532,"open":1533,"high":1152,"low":1250,"close":1534,"change":1457,"percent_change":1457,"volume":1535,"transactions":9,"vwap":1534},"2025-12-22",52.58,52.56,24800,{"date":1537,"open":1533,"high":1160,"low":1534,"close":1534,"change":1538,"percent_change":456,"volume":1539,"transactions":9,"vwap":1534},"2025-12-19",0.27,32400,{"date":1541,"open":1542,"high":1139,"low":1542,"close":1542,"change":836,"percent_change":1340,"volume":1543,"transactions":9,"vwap":1542},"2025-12-18",52.29,41300,{"date":1545,"open":1546,"high":1250,"low":1547,"close":1547,"change":209,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-17",52.26,51.95,-1.05,43400,{"date":1551,"open":1234,"high":1533,"low":1552,"close":1245,"change":1516,"percent_change":1553,"volume":1099,"transactions":9,"vwap":1245},"2025-12-16",51.71,-0.15,{"date":1555,"open":1157,"high":1271,"low":1166,"close":1533,"change":1375,"percent_change":141,"volume":1556,"transactions":9,"vwap":1533},"2025-12-15",39900,{"date":1558,"open":1289,"high":1559,"low":1560,"close":1265,"change":1023,"percent_change":1126,"volume":1561,"transactions":9,"vwap":1265},"2025-12-12",53.0099983,52.33,30400,{"date":1563,"open":1245,"high":1564,"low":1565,"close":1528,"change":240,"percent_change":21,"volume":1566,"transactions":9,"vwap":1528},"2025-12-11",52.73,52.46,28100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1290,"change":664,"percent_change":877,"volume":1572,"transactions":9,"vwap":1290},"2025-12-10",52.15,52.4,51.94,38000,{"date":1574,"open":1197,"high":1575,"low":1576,"close":1577,"change":208,"percent_change":1184,"volume":1578,"transactions":9,"vwap":1577},"2025-12-09",52.39,52.0099983,52.029999,48700,{"date":1580,"open":1581,"high":1528,"low":1581,"close":1582,"change":812,"percent_change":1068,"volume":1583,"transactions":9,"vwap":1582},"2025-12-08",52.02,52.34,41800,{"date":1585,"open":1283,"high":1586,"low":1283,"close":1251,"change":830,"percent_change":229,"volume":1587,"transactions":9,"vwap":1251},"2025-12-05",52.78,32800,{"date":1589,"open":1590,"high":1522,"low":1591,"close":1522,"change":568,"percent_change":837,"volume":1592,"transactions":9,"vwap":1522},"2025-12-04",52.35,52.23,54500,{"date":1594,"open":1197,"high":1595,"low":1596,"close":1542,"change":962,"percent_change":1375,"volume":1597,"transactions":9,"vwap":1542},"2025-12-03",52.37,52.12,29300,{"date":1599,"open":1600,"high":1590,"low":1569,"close":1257,"change":445,"percent_change":546,"volume":1601,"transactions":9,"vwap":1257},"2025-12-02",52.21,61700,{"date":1603,"open":1604,"high":1234,"low":1604,"close":1605,"change":1457,"percent_change":1457,"volume":1606,"transactions":9,"vwap":1605},"2025-12-01",51.93,52.22,115600,{"date":1608,"open":1609,"high":1168,"low":1610,"close":1605,"change":961,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1605},"2025-11-28",52.14,52.099998,0.1,3500,{"date":1614,"open":1615,"high":1197,"low":1615,"close":1197,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1197},"2025-11-26",51.75,0.54,1.05,21900,{"date":1620,"open":1621,"high":1622,"low":1174,"close":1623,"change":633,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-25",51.35,51.79,51.63,1.08,27300,{"date":1627,"open":1628,"high":1174,"low":1629,"close":1630,"change":370,"percent_change":664,"volume":1631,"transactions":9,"vwap":1630},"2025-11-24",50.99,50.86,51.080002,32500,{"date":1633,"open":1634,"high":1630,"low":1635,"close":1636,"change":674,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-11-21",50.69,50.58,50.96,1.51,31400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1260,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-20",51.31,51.4,50.14,50.2,-1.38,78400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":220,"percent_change":37,"volume":1653,"transactions":9,"vwap":1652},"2025-11-19",50.88,51.13,50.73,50.9,63900,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1656,"change":189,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1656},"2025-11-18",50.53,50.79,50.35,-1.79,44200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":428,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-11-17",51.58,51.76,51.12,51.45,-1,33000,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1151,"change":208,"percent_change":1184,"volume":1572,"transactions":9,"vwap":1151},"2025-11-14",51.69,52.13,{"date":1674,"open":1255,"high":1675,"low":1605,"close":1676,"change":1238,"percent_change":805,"volume":1677,"transactions":9,"vwap":1676},"2025-11-13",52.9,52.28,58000,{"date":1679,"open":1675,"high":1559,"low":1160,"close":1675,"change":739,"percent_change":946,"volume":1680,"transactions":9,"vwap":1675},"2025-11-12",28400,{"date":1682,"open":1258,"high":1683,"low":1258,"close":1234,"change":877,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1234},"2025-11-11",52.52,0.88,25400,{"date":1687,"open":1283,"high":1569,"low":1664,"close":1138,"change":1350,"percent_change":1443,"volume":1688,"transactions":9,"vwap":1138},"2025-11-10",32700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":664,"percent_change":781,"volume":1597,"transactions":9,"vwap":1694},"2025-11-07",51.0099983,51.59,50.31,51.49,{"date":1696,"open":1697,"high":1698,"low":1650,"close":1699,"change":197,"percent_change":249,"volume":1700,"transactions":9,"vwap":1699},"2025-11-06",51.51,51.62,51.25,72300,{"date":1702,"open":1663,"high":1703,"low":1704,"close":1236,"change":1705,"percent_change":1477,"volume":1706,"transactions":9,"vwap":1236},"2025-11-05",51.98,51.53,0.53,153200,{"date":1708,"open":1704,"high":1285,"low":1709,"close":1709,"change":825,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-04",51.33,-0.91,54600,{"date":1713,"open":1664,"high":1714,"low":1552,"close":1715,"change":1716,"percent_change":106,"volume":1717,"transactions":9,"vwap":1715},"2025-11-03",51.87,51.8,0.03,17400,{"date":1719,"open":1571,"high":1151,"low":1720,"close":1198,"change":230,"percent_change":504,"volume":1721,"transactions":9,"vwap":1198},"2025-10-31",51.65,36900,{"date":1723,"open":1190,"high":1724,"low":1725,"close":1547,"change":1098,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1547},"2025-10-30",52.09,51.85,-0.38,88000,{"date":1729,"open":1168,"high":1168,"low":1730,"close":1569,"change":546,"percent_change":1516,"volume":1731,"transactions":9,"vwap":1569},"2025-10-29",51.92,39500,{"date":1733,"open":1591,"high":1676,"low":1604,"close":1734,"change":811,"percent_change":1125,"volume":1735,"transactions":9,"vwap":1734},"2025-10-28",52.19,34900,{"date":1737,"open":1734,"high":1738,"low":1739,"close":1740,"change":455,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-27",52.32,52.11,52.31,0.58,39300,{"date":1744,"open":1610,"high":1745,"low":1576,"close":1576,"change":830,"percent_change":229,"volume":1746,"transactions":9,"vwap":1576},"2025-10-24",52.16,19300,{"date":1748,"open":1576,"high":1749,"low":1750,"close":1751,"change":416,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-10-23",52.18,52,52.060001,0.75,52200,{"date":1755,"open":1604,"high":1756,"low":1757,"close":1285,"change":546,"percent_change":1516,"volume":1758,"transactions":9,"vwap":1285},"2025-10-22",52.07,51.5,32100,{"date":1760,"open":1199,"high":1581,"low":1552,"close":1552,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1552},"2025-10-21",-0.33,-0.63,35400,{"date":1765,"open":1664,"high":1724,"low":1664,"close":1766,"change":51,"percent_change":596,"volume":1767,"transactions":9,"vwap":1766},"2025-10-20",52.040001,36300,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":239,"percent_change":416,"volume":1774,"transactions":9,"vwap":1773},"2025-10-17",51.42,51.6,51.22,51.55,56200,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1621,"change":1476,"percent_change":648,"volume":1779,"transactions":9,"vwap":1621},"2025-10-16",50.94,51.47,223600,{"date":1781,"open":1691,"high":1782,"low":1783,"close":1657,"change":476,"percent_change":208,"volume":1784,"transactions":9,"vwap":1657},"2025-10-15",51.07,50.6,83200,{"date":1786,"open":1787,"high":1788,"low":1658,"close":1789,"change":514,"percent_change":558,"volume":1790,"transactions":9,"vwap":1789},"2025-10-14",50.47,51.060001,50.95,51000,{"date":1792,"open":1793,"high":1777,"low":1793,"close":1176,"change":1705,"percent_change":1617,"volume":1148,"transactions":9,"vwap":1176},"2025-10-13",50.57,{"date":1795,"open":1796,"high":1642,"low":1797,"close":1797,"change":954,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-10",51.28,50.28,-1.87,39200,{"date":1801,"open":1778,"high":1778,"low":1207,"close":1802,"change":1098,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-09",51.24,-0.39,430500,{"date":1806,"open":1807,"high":1175,"low":1174,"close":1167,"change":665,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1167},"2025-10-08",51.39,0.82,73700,{"date":1811,"open":1812,"high":1796,"low":1789,"close":1191,"change":830,"percent_change":229,"volume":1813,"transactions":9,"vwap":1191},"2025-10-07",51.26,112700,{"date":1815,"open":1816,"high":1778,"low":1788,"close":1782,"change":229,"percent_change":1098,"volume":1817,"transactions":9,"vwap":1782},"2025-10-06",51.18,27200,{"date":1819,"open":1665,"high":1802,"low":1820,"close":1821,"change":1822,"percent_change":513,"volume":1572,"transactions":9,"vwap":1821},"2025-10-03",50.65,51.17,0.04,{"date":1824,"open":1825,"high":1174,"low":1788,"close":1650,"change":126,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1650},"2025-10-02",51.21,0.79,43300,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1651,"change":1437,"percent_change":1340,"volume":1832,"transactions":9,"vwap":1651},"2025-10-01",50.48,50.85,123100,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":416,"percent_change":131,"volume":1839,"transactions":9,"vwap":1838},"2025-09-30",50.13,50.55,50.09,50.4,203200,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":302,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-09-29",49.93,50.099998,49.92,50.0099983,0.22,45800,{"date":1849,"open":1842,"high":1850,"low":25,"close":1851,"change":1529,"percent_change":877,"volume":1852,"transactions":9,"vwap":1851},"2025-09-26",50.040001,49.9,1581200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":812,"percent_change":1126,"volume":1858,"transactions":9,"vwap":1856},"2025-09-25",49.38,49.67,49.33,66900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1457,"percent_change":1457,"volume":1865,"transactions":9,"vwap":1864},"2025-09-24",49.84,50.049999,49.81,49.88,34000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1864,"change":1611,"percent_change":239,"volume":1871,"transactions":9,"vwap":1864},"2025-09-23",50.18,50.29,49.76,58900,{"date":1873,"open":1874,"high":1851,"low":1875,"close":1876,"change":937,"percent_change":1397,"volume":1877,"transactions":9,"vwap":1876},"2025-09-22",49.79,49.64,49.78,32300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1457,"percent_change":1457,"volume":1884,"transactions":9,"vwap":1883},"2025-09-19",50.15,50.27,50,50.07,25600,{"date":1886,"open":1843,"high":1887,"low":1844,"close":1883,"change":1741,"percent_change":1031,"volume":1888,"transactions":9,"vwap":1883},"2025-09-18",50.21,29900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":445,"percent_change":546,"volume":1895,"transactions":9,"vwap":1894},"2025-09-17",49.44,49.63,49.28,49.49,72500,{"date":1897,"open":1898,"high":1899,"low":1891,"close":1900,"change":209,"percent_change":1318,"volume":1901,"transactions":9,"vwap":1900},"2025-09-16",49.74,49.86,49.51,53300,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1904,"change":514,"percent_change":558,"volume":1907,"transactions":9,"vwap":1904},"2025-09-15",50.060001,50.19,49.95,28700,{"date":1909,"open":1910,"high":1842,"low":1876,"close":1844,"change":830,"percent_change":229,"volume":1462,"transactions":9,"vwap":1844},"2025-09-12",49.87,{"date":1912,"open":1875,"high":1913,"low":1875,"close":1914,"change":146,"percent_change":292,"volume":1915,"transactions":9,"vwap":1914},"2025-09-11",49.99,49.97,59500,{"date":1917,"open":25,"high":1899,"low":1900,"close":1918,"change":812,"percent_change":1126,"volume":1919,"transactions":9,"vwap":1918},"2025-09-10",49.59,62700,{"date":1921,"open":1922,"high":1842,"low":1923,"close":1924,"change":664,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-09-09",49.52,49.5,49.8,0.48,40700,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1272,"percent_change":146,"volume":1932,"transactions":9,"vwap":1931},"2025-09-08",49.47,49.7,49.56,35200,{"date":1934,"open":1935,"high":1918,"low":1936,"close":1937,"change":230,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-05",49.55,49.17,49.37,-0.36,71100,{"date":1941,"open":1942,"high":1931,"low":1942,"close":1935,"change":568,"percent_change":913,"volume":1943,"transactions":9,"vwap":1935},"2025-09-04",49.29,40500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":229,"percent_change":1098,"volume":1950,"transactions":9,"vwap":1949},"2025-09-03",49.080002,49.43,49.049999,49.24,75800,{"date":1952,"open":1953,"high":1855,"low":1954,"close":1955,"change":208,"percent_change":1238,"volume":1956,"transactions":9,"vwap":1955},"2025-09-02",49.18,49.02,49.34,51600,{"date":1958,"open":1899,"high":1913,"low":1875,"close":1959,"change":487,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-29",49.65,-0.82,38700,{"date":1963,"open":1835,"high":1643,"low":1906,"close":1904,"change":514,"percent_change":558,"volume":1964,"transactions":9,"vwap":1904},"2025-08-28",30200,{"date":1966,"open":1967,"high":1883,"low":1874,"close":1844,"change":1968,"percent_change":428,"volume":1969,"transactions":9,"vwap":1844},"2025-08-27",49.91,-0.26,100700,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1868,"change":844,"percent_change":1023,"volume":1975,"transactions":9,"vwap":1868},"2025-08-26",50.26,50.37,49.96,83300,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1869,"change":1125,"percent_change":406,"volume":1981,"transactions":9,"vwap":1869},"2025-08-25",50.43,50.68,50.23,68000,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":141,"percent_change":1379,"volume":1987,"transactions":9,"vwap":1986},"2025-08-22",50.45,50.75,50.52,87300,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1644,"change":531,"percent_change":230,"volume":1992,"transactions":9,"vwap":1644},"2025-08-21",50.11,50.49,26700,{"date":1994,"open":1869,"high":1995,"low":1996,"close":1869,"change":961,"percent_change":1611,"volume":1997,"transactions":9,"vwap":1869},"2025-08-20",50.5,50.25,42300,{"date":1999,"open":2000,"high":1984,"low":2001,"close":2002,"change":370,"percent_change":664,"volume":2003,"transactions":9,"vwap":2002},"2025-08-19",50.33,50.17,50.24,48600,{"date":2005,"open":1898,"high":2006,"low":1898,"close":2006,"change":962,"percent_change":14,"volume":2007,"transactions":9,"vwap":2006},"2025-08-18",50.12,27000,{"date":2009,"open":1883,"high":1905,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-15",49.98,50.029999,0.01,0.02,19500,{"date":2016,"open":1892,"high":1904,"low":1892,"close":2017,"change":781,"percent_change":596,"volume":2018,"transactions":9,"vwap":2017},"2025-08-14",50.02,181800,{"date":2020,"open":1947,"high":1870,"low":2021,"close":1935,"change":121,"percent_change":2022,"volume":1359,"transactions":9,"vwap":1935},"2025-08-13",49.42,0.51,{"date":2024,"open":2025,"high":1855,"low":2025,"close":2026,"change":1457,"percent_change":1457,"volume":2027,"transactions":9,"vwap":2026},"2025-08-12",49.029999,49.3,65300,{"date":2029,"open":1953,"high":2030,"low":2031,"close":2026,"change":845,"percent_change":1726,"volume":2032,"transactions":9,"vwap":2026},"2025-08-11",49.39,49.16,46200,{"date":2034,"open":2035,"high":1894,"low":2036,"close":1894,"change":1369,"percent_change":837,"volume":2037,"transactions":9,"vwap":1894},"2025-08-08",49.21,49.15,30500,{"date":2039,"open":1936,"high":1855,"low":2040,"close":2041,"change":837,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-07",49.07,49.2,1.21,70500,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":1822,"percent_change":513,"volume":2049,"transactions":9,"vwap":2048},"2025-08-06",48.46,48.69,48.61,118900,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":558,"percent_change":1741,"volume":2056,"transactions":9,"vwap":2055},"2025-08-05",48.51,48.74,48.37,48.57,1748400,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":136,"percent_change":2062,"volume":939,"transactions":9,"vwap":2061},"2025-08-04",48.029999,48.4,48.29,1.39,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-08-01",47.88,47.53,47.63,-1.12,-2.3,25000,{"date":2072,"open":2073,"high":2041,"low":2074,"close":2075,"change":505,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-31",48.99,48.66,48.75,-1.22,74100,{"date":2079,"open":2026,"high":1891,"low":2080,"close":2081,"change":664,"percent_change":51,"volume":2082,"transactions":9,"vwap":2081},"2025-07-30",49.09,49.35,36100,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1538,"percent_change":633,"volume":1895,"transactions":9,"vwap":2088},"2025-07-29",49.12,49.36,48.97,49.11,{"date":2090,"open":1953,"high":1953,"low":2091,"close":2092,"change":487,"percent_change":340,"volume":2093,"transactions":9,"vwap":2092},"2025-07-28",48.76,48.84,45500,{"date":2095,"open":2096,"high":1942,"low":2096,"close":2097,"change":370,"percent_change":664,"volume":2098,"transactions":9,"vwap":2097},"2025-07-25",48.9,49.25,17900,{"date":2100,"open":1893,"high":1955,"low":2101,"close":2102,"change":188,"percent_change":980,"volume":2103,"transactions":9,"vwap":2102},"2025-07-24",49.099998,49.13,64500,{"date":2105,"open":2053,"high":2106,"low":2053,"close":1875,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1875},"2025-07-23",49.68,1.3,2.69,63500,{"date":2111,"open":2112,"high":2060,"low":2113,"close":2114,"change":539,"percent_change":811,"volume":2115,"transactions":9,"vwap":2114},"2025-07-22",48.35,48.22,48.34,69400,{"date":2117,"open":2118,"high":2048,"low":2060,"close":2060,"change":1553,"percent_change":208,"volume":2119,"transactions":9,"vwap":2060},"2025-07-21",48.5,63100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1209,"percent_change":188,"volume":2126,"transactions":9,"vwap":2125},"2025-07-18",48.8,48.88,48.43,48.55,55100,{"date":2128,"open":2129,"high":137,"low":2129,"close":2122,"change":151,"percent_change":466,"volume":2130,"transactions":9,"vwap":2122},"2025-07-17",48.56,88900,{"date":2132,"open":2133,"high":2055,"low":2134,"close":2135,"change":961,"percent_change":1611,"volume":2136,"transactions":9,"vwap":2135},"2025-07-16",48.41,48.02,48.45,90200,{"date":2138,"open":2139,"high":2139,"low":2061,"close":2060,"change":1209,"percent_change":188,"volume":2140,"transactions":9,"vwap":2060},"2025-07-15",48.73,85300,{"date":2142,"open":2054,"high":2143,"low":2054,"close":2144,"change":1529,"percent_change":1925,"volume":2145,"transactions":9,"vwap":2144},"2025-07-14",48.71,48.65,43100,{"date":2147,"open":2139,"high":2139,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-11",48.42,-0.78,-1.59,53000,{"date":2153,"open":2154,"high":2086,"low":2031,"close":2041,"change":1279,"percent_change":920,"volume":1193,"transactions":9,"vwap":2041},"2025-07-10",49.22,{"date":2156,"open":2157,"high":2158,"low":1946,"close":1937,"change":762,"percent_change":1031,"volume":2159,"transactions":9,"vwap":1937},"2025-07-09",49.26,49.4,160000,{"date":2161,"open":2162,"high":2123,"low":2125,"close":2122,"change":51,"percent_change":101,"volume":2163,"transactions":9,"vwap":2122},"2025-07-08",48.59,240900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":768,"volume":2171,"transactions":9,"vwap":2169},"2025-07-07",48.3,48.53,48.24,48.31,-0.24,160300,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2125,"change":1529,"percent_change":1925,"volume":2176,"transactions":9,"vwap":2125},"2025-07-03",48.44,48.62,37600,{"date":2178,"open":2179,"high":2124,"low":2180,"close":2181,"change":146,"percent_change":1826,"volume":2182,"transactions":9,"vwap":2181},"2025-07-02",48.099998,48.049999,48.32,345600,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":230,"percent_change":1259,"volume":2188,"transactions":9,"vwap":2187},"2025-07-01",47.8,48.060001,47.94,100300,{"date":2190,"open":2180,"high":2191,"low":2192,"close":2193,"change":1208,"percent_change":824,"volume":2194,"transactions":9,"vwap":2193},"2025-06-30",48.26,47.95,48.12,100800,{"date":2196,"open":2186,"high":2112,"low":2065,"close":2197,"change":1826,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-27",48.25,1.66,201300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1272,"percent_change":126,"volume":2206,"transactions":9,"vwap":2205},"2025-06-26",47.23,47.5,47.14,47.46,191500,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1223,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-25",47.67,47.73,47.25,47.27,-3.17,466100,{"date":2216,"open":2047,"high":2123,"low":2162,"close":2217,"change":2022,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-06-24",48.82,1.06,242500,{"date":2221,"open":2222,"high":2169,"low":2209,"close":2169,"change":1538,"percent_change":1476,"volume":2223,"transactions":9,"vwap":2169},"2025-06-23",47.93,212100,{"date":2225,"open":2226,"high":2227,"low":2059,"close":2228,"change":504,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-20",48.28,48.36,48.040001,-0.72,117700,{"date":2232,"open":2135,"high":2162,"low":2191,"close":2233,"change":1822,"percent_change":513,"volume":2234,"transactions":9,"vwap":2233},"2025-06-18",48.39,143100,{"date":2236,"open":2091,"high":2091,"low":2237,"close":2112,"change":804,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2112},"2025-06-17",48.33,-1.39,81000,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2025,"change":877,"percent_change":596,"volume":2244,"transactions":9,"vwap":2025},"2025-06-16",48.85,49.23,61800,{"date":2246,"open":2247,"high":2123,"low":2248,"close":2055,"change":606,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2055},"2025-06-13",48.78,48.47,-1.76,425500,{"date":2252,"open":1949,"high":1922,"low":2154,"close":1891,"change":531,"percent_change":230,"volume":2253,"transactions":9,"vwap":1891},"2025-06-12",386700,{"date":2255,"open":1967,"high":1967,"low":2256,"close":2257,"change":208,"percent_change":1238,"volume":2258,"transactions":9,"vwap":2257},"2025-06-11",49.46,49.53,88500,{"date":2260,"open":25,"high":1882,"low":1876,"close":1861,"change":1457,"percent_change":1457,"volume":2261,"transactions":9,"vwap":1861},"2025-06-10",134900,{"date":2263,"open":1974,"high":1882,"low":1876,"close":1861,"change":229,"percent_change":1098,"volume":2264,"transactions":9,"vwap":1861},"2025-06-09",54700,{"date":2266,"open":1844,"high":2011,"low":1910,"close":2267,"change":121,"percent_change":1350,"volume":2268,"transactions":9,"vwap":2267},"2025-06-06",49.94,85100,{"date":2270,"open":2271,"high":1914,"low":2271,"close":2272,"change":547,"percent_change":1153,"volume":2273,"transactions":9,"vwap":2272},"2025-06-05",49.58,49.69,77900,{"date":2275,"open":2276,"high":1882,"low":2276,"close":1870,"change":239,"percent_change":126,"volume":2277,"transactions":9,"vwap":1870},"2025-06-04",49.61,76600,{"date":2279,"open":1949,"high":1892,"low":1949,"close":1931,"change":1125,"percent_change":406,"volume":2280,"transactions":9,"vwap":1931},"2025-06-03",80000,{"date":2282,"open":1929,"high":25,"low":2036,"close":1874,"change":1538,"percent_change":633,"volume":2283,"transactions":9,"vwap":1874},"2025-06-02",220100,{"date":2285,"open":1924,"high":1924,"low":2026,"close":1922,"change":811,"percent_change":2170,"volume":2286,"transactions":9,"vwap":1922},"2025-05-30",46700,{"date":2288,"open":1842,"high":1842,"low":2289,"close":1875,"change":531,"percent_change":230,"volume":2290,"transactions":9,"vwap":1875},"2025-05-29",49.48,90000,{"date":2292,"open":2011,"high":2011,"low":2272,"close":2293,"change":1140,"percent_change":769,"volume":2294,"transactions":9,"vwap":2293},"2025-05-28",49.73,54200,{"date":2296,"open":1974,"high":1972,"low":1974,"close":2297,"change":1684,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-27",50.16,1.79,181300,{"date":2301,"open":2302,"high":1900,"low":2096,"close":1893,"change":1960,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1893},"2025-05-23",49,-1.64,69900,{"date":2306,"open":1914,"high":1658,"low":2257,"close":1843,"change":514,"percent_change":558,"volume":2307,"transactions":9,"vwap":1843},"2025-05-22",67900,{"date":2309,"open":1183,"high":1183,"low":2310,"close":1974,"change":504,"percent_change":1260,"volume":2311,"transactions":9,"vwap":1974},"2025-05-21",49.77,101900,{"date":2313,"open":2001,"high":2314,"low":2297,"close":1693,"change":219,"percent_change":665,"volume":2315,"transactions":9,"vwap":1693},"2025-05-20",50.36,982600,{"date":2317,"open":1959,"high":2318,"low":1894,"close":1843,"change":219,"percent_change":665,"volume":2319,"transactions":9,"vwap":1843},"2025-05-19",50.32,82000,{"date":2321,"open":1898,"high":1842,"low":1923,"close":2322,"change":664,"percent_change":1925,"volume":2323,"transactions":9,"vwap":2322},"2025-05-16",49.89,127700,{"date":2325,"open":2326,"high":2327,"low":2326,"close":1959,"change":568,"percent_change":913,"volume":2328,"transactions":9,"vwap":1959},"2025-05-15",49.27,49.83,67300,{"date":2330,"open":1947,"high":2289,"low":2041,"close":1955,"change":514,"percent_change":558,"volume":2331,"transactions":9,"vwap":1955},"2025-05-14",97400,{"date":2333,"open":2041,"high":2021,"low":2102,"close":2041,"change":531,"percent_change":230,"volume":2334,"transactions":9,"vwap":2041},"2025-05-13",58400,{"date":2336,"open":1948,"high":1857,"low":2247,"close":1942,"change":1826,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1942},"2025-05-12",1.63,76700,{"date":2340,"open":2175,"high":2341,"low":2166,"close":2118,"change":1846,"percent_change":877,"volume":2342,"transactions":9,"vwap":2118},"2025-05-09",48.63,73600,{"date":2344,"open":2233,"high":2124,"low":2345,"close":2226,"change":876,"percent_change":1616,"volume":2346,"transactions":9,"vwap":2226},"2025-05-08",47.97,469500,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2134,"change":1611,"percent_change":219,"volume":2352,"transactions":9,"vwap":2134},"2025-05-07",47.85,48.19,47.68,90700,{"date":2354,"open":2180,"high":2350,"low":2349,"close":2355,"change":208,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-05-06",47.92,-0.64,37900,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":302,"percent_change":1529,"volume":2364,"transactions":9,"vwap":2363},"2025-05-05",48.14,48.38,47.98,48.23,130300,{"date":2366,"open":2367,"high":2226,"low":2368,"close":2193,"change":292,"percent_change":2337,"volume":2369,"transactions":9,"vwap":2193},"2025-05-02",47.82,47.6,135900,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1611,"percent_change":219,"volume":2375,"transactions":9,"vwap":2374},"2025-05-01",47.66,47.17,47.35,71000,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2211,"change":121,"percent_change":1705,"volume":2381,"transactions":9,"vwap":2211},"2025-04-30",46.8,47.34,46.48,84300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1375,"percent_change":240,"volume":2388,"transactions":9,"vwap":2387},"2025-04-29",46.67,47.099998,46.6,47,75900,{"date":2390,"open":2373,"high":2391,"low":2392,"close":2393,"change":477,"percent_change":1184,"volume":2394,"transactions":9,"vwap":2393},"2025-04-28",47.2,46.68,46.83,142500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":456,"percent_change":914,"volume":2401,"transactions":9,"vwap":2400},"2025-04-25",47.040001,47.24,46.57,47.11,372700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":664,"percent_change":456,"volume":2369,"transactions":9,"vwap":2407},"2025-04-24",46.37,46.82,46.07,46.59,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-04-23",46.3,46.69,46.11,46.35,0.89,1.96,229500,{"date":179,"open":2418,"high":2419,"low":175,"close":2420,"change":1752,"percent_change":597,"volume":2421,"transactions":9,"vwap":2420},44.71,45.73,45.46,82500]