[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQDG":3,"homepage-market-summary":30,"stock-historical-IQDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IQDG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree International Quality Dividend Growth Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1305,0.48,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.46,42.375,42.55,42.235,42.02,0.44,1.05,42023.54436,44.9802,38.64,58682.218999532,60.3,2638,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},35.491,68174,24883554.749883,18.9,"2025-04-22",[182,185,194,204,215,226,235,245,255,266,275,286,296,306,316,326,337,346,356,365,375,386,395,406,413,423,433,443,453,464,473,483,494,505,516,525,534,544,553,562,572,582,590,598,608,617,625,634,644,654,662,671,681,688,696,705,714,724,733,739,748,754,762,768,776,785,793,798,804,811,818,824,830,838,844,852,859,865,873,882,889,895,901,908,917,921,926,930,936,942,949,955,961,969,975,983,990,999,1007,1014,1021,1028,1034,1041,1048,1056,1065,1073,1081,1088,1096,1102,1108,1117,1123,1127,1130,1135,1142,1147,1152,1157,1160,1165,1172,1179,1185,1192,1201,1209,1216,1224,1232,1241,1248,1257,1264,1271,1280,1286,1293,1301,1310,1316,1321,1327,1334,1340,1347,1353,1359,1365,1369,1373,1378,1386,1391,1396,1400,1405,1411,1417,1424,1429,1432,1439,1445,1451,1456,1460,1465,1471,1477,1480,1486,1491,1496,1502,1508,1514,1517,1521,1524,1530,1538,1543,1546,1549,1555,1558,1563,1568,1574,1580,1585,1591,1596,1602,1609,1617,1621,1628,1635,1638,1644,1652,1657,1662,1667,1673,1677,1683,1687,1693,1700,1706,1714,1720,1725,1732,1740,1746,1753,1759,1767,1774,1780,1785,1791,1796,1802,1806,1812,1816,1822,1829,1834,1841,1845,1849,1853,1859,1866,1872,1879,1887,1894,1897,1903,1910,1916,1921,1926,1931,1936,1941,1947,1953,1959,1964,1969,1973,1978,1982,1987,1990,1995,2000,2005,2012,2018,2023,2031,2038,2046,2052,2059,2065,2070,2075,2080,2086,2093,2098,2103,2107,2111,2116,2121,2128,2135,2142,2148,2155,2162,2169,2177,2184,2191,2195,2200,2203,2208,2211,2217,2220,2224,2227,2229,2234,2237,2243,2247,2252,2260,2265,2269,2272,2276,2279,2284,2290,2294,2300,2304,2308,2313,2317,2321,2324,2330,2335,2339,2343,2347,2353,2357,2362,2366,2370,2376,2380,2384,2390,2395,2401,2406,2411,2415,2420,2425,2432,2437,2442,2447,2452,2456,2461,2467,2474,2479,2485,2493,2500,2507],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},305,42.4634,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",42.36,41.89,-0.54,-1.27,45015.1818,510,42.0039,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",42.91,42.44,42.56,-0.225,-0.53,31745.201666,216,42.6324,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",42.85,42.87,42.51,42.785,-0.235,-0.55,39850.170124,308,42.7373,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",43.01,43.215,42.8,43.02,-0.16,-0.37,33750.96041,436,43.0455,{"date":227,"open":228,"high":229,"low":230,"close":229,"change":231,"percent_change":66,"volume":232,"transactions":233,"vwap":234},"2026-09-25",42.96,43.18,42.81,0.385,63130.9531,492,42.9743,{"date":236,"open":219,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",42.86,42.545,42.795,-0.0715,-0.17,41170.809769,493,42.73,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",43.21,42.75,42.8665,-0.6935,-1.59,121058.502655,729,43.0175,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.58,43.64,43.3391,43.56,0.16,0.37,22138.4882,284,43.4942,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":127,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",43.49,43.23,43.4,0.93,34172.864086,315,43.3846,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",43.06,43.07,42.92,43,-0.4791,-1.1,32056.7025,1200,42.9979,{"date":287,"open":288,"high":258,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",43.59,43.44,43.4791,0.3681,0.85,26314.588,266,43.5053,{"date":297,"open":298,"high":299,"low":237,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.5,43.5099,43.111,-0.149,-0.34,32608.273,1893,43.3099,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",43.32,43.11,43.26,-0.22,-0.51,17380.155029,194,43.2208,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":302,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",43.41,43.635,43.25,43.48,-0.78,20364.0224,251,43.4809,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",43.86,43.9,43.75,43.82,0.4505,1.04,22392.405272,210,43.8156,{"date":338,"open":321,"high":339,"low":308,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",43.61,43.3695,-0.3105,-0.71,30144.4332,237,43.4996,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",43.95,43.63,43.68,-0.5403,-1.22,27878.1972,193,43.7515,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":324,"vwap":364},"2026-09-08",44.51,44.53,44.2203,-0.2889,-0.65,18690.3892,44.3719,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",44.37,44.595,44.5092,0.0085,0.02,23620.8437,190,44.4831,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",44.345,44.579,44.27,44.5007,0.4207,0.95,27145.061305,1625,44.48,{"date":387,"open":388,"high":389,"low":329,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",44.02,44.08,0.1302,0.3,20657.0954,207,44.0221,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",44.24,44.2898,43.87,43.9498,-0.4202,-0.95,20784.8154,192,44.0222,{"date":407,"open":408,"high":408,"low":367,"close":367,"change":409,"percent_change":312,"volume":410,"transactions":411,"vwap":412},"2026-08-31",44.74,-0.2256,18215.678632,217,44.49,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",44.9,44.52,44.5956,-0.0194,-0.04,21788.7508,253,44.702,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",44.7,44.5001,44.615,-0.175,-0.39,11265.3398,168,44.5849,{"date":434,"open":415,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",44.95,44.73,44.79,-0.1558,-0.35,21659.042293,201,44.8125,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",44.87,44.9458,44.8382,0.2489,0.56,29518.965625,234,44.8859,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",44.71,44.76,44.64,44.6969,-0.0131,-0.03,16340.345216,203,44.697,{"date":465,"open":466,"high":467,"low":457,"close":455,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",44.68,44.7517,0.3699,0.83,86445.375294,269,44.6538,{"date":474,"open":475,"high":416,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",44.41,44.3,44.3401,-0.1327,-0.3,150352.4999,239,44.3521,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",44.54,44.63,44.38,44.4728,0.2778,0.63,21029.2826,270,44.4753,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",44.31,44.401125,44.1501,44.195,-0.3753,-0.84,20104.7832,235,44.2557,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",44.65,44.7299,44.5,44.5703,-0.2196,-0.49,19584.0082,226,44.5963,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":371,"volume":523,"transactions":354,"vwap":524},"2026-08-14",44.865,44.8981,44.69,44.7899,0.0086,37208.1237,44.784,{"date":526,"open":456,"high":527,"low":455,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",44.8896,44.7813,0.0623,0.14,75854.1447,236,44.8103,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":371,"volume":541,"transactions":542,"vwap":543},"2026-08-12",44.84,44.8829,44.67,44.719,0.009,21764.2647,161,44.753,{"date":545,"open":546,"high":25,"low":547,"close":455,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",44.97,44.66,-0.021,-0.05,19055.5637,177,44.7569,{"date":554,"open":437,"high":536,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",44.7015,44.731,-0.1431,-0.32,25468.259492,184,44.7635,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",44.91,44.7401,44.8741,0.2541,0.57,22590.556135,255,44.8305,{"date":573,"open":547,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",44.82,44.4801,44.62,0.12,0.27,44874.81529,371,44.6177,{"date":583,"open":486,"high":584,"low":385,"close":509,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",44.6414,0.03,0.07,24274.4204,261,44.5648,{"date":591,"open":592,"high":485,"low":592,"close":593,"change":594,"percent_change":23,"volume":595,"transactions":596,"vwap":597},"2026-08-04",44.23,44.47,0.46,27343.7493,312,44.4389,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":152,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",43.91,44.05,43.83,44.01,0.8,22648.667203,199,43.9643,{"date":609,"open":610,"high":399,"low":611,"close":612,"change":439,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",43.71,43.34,43.66,-0.8,39123.7474,314,43.7272,{"date":618,"open":339,"high":619,"low":257,"close":603,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",44.1,1.07,2.49,27836.504678,263,43.8671,{"date":626,"open":217,"high":627,"low":219,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",43.43,42.94,-0.11,-0.26,28829.0711,297,43.0281,{"date":635,"open":219,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",43.2159,42.79,43.05,0.1329,0.31,19645.0031,1446,43.0719,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",43.1977,42.7401,42.9171,0.3571,0.84,21462.223659,252,42.8976,{"date":655,"open":656,"high":657,"low":198,"close":198,"change":658,"percent_change":659,"volume":660,"transactions":542,"vwap":661},"2026-07-24",42.67,42.8699,0.22,0.52,17936.174,42.6824,{"date":663,"open":664,"high":19,"low":665,"close":666,"change":362,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",42.39,42.31,42.34,-1.51,28284.889,280,42.4057,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",43.15,43.1699,42.99,0.04,0.09,25760.394,230,43.1029,{"date":682,"open":230,"high":277,"low":683,"close":684,"change":22,"percent_change":333,"volume":685,"transactions":686,"vwap":687},"2026-07-21",42.6401,42.95,23016.3174,246,42.9763,{"date":689,"open":690,"high":691,"low":692,"close":208,"change":429,"percent_change":693,"volume":694,"transactions":686,"vwap":695},"2026-07-20",42.6618,42.745,42.454,-0.91,31353.455,42.635,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":344,"vwap":704},"2026-07-17",42.61,42.925,42.9,-0.2593,-0.6,26724.7347,42.8409,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":512,"volume":711,"transactions":712,"vwap":713},"2026-07-16",43.045,43.3299,43.1593,-0.2107,21505.708648,231,43.1941,{"date":715,"open":716,"high":717,"low":309,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-15",43.27,43.454,43.37,0.33,0.77,38259.9305,241,43.3124,{"date":725,"open":673,"high":716,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-14",42.9914,43.04,0.23,0.54,27159.879242,233,43.1268,{"date":734,"open":638,"high":735,"low":244,"close":230,"change":736,"percent_change":737,"volume":738,"transactions":652,"vwap":206},"2026-07-13",43.1293,-0.36,-0.83,31576.4235,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",43.279,43.328,43.049999,43.17,0.119,0.28,29800,{"date":749,"open":279,"high":750,"low":279,"close":751,"change":752,"percent_change":719,"volume":753,"transactions":9,"vwap":751},"2026-07-09",43.19,43.050999,0.141,25400,{"date":755,"open":756,"high":757,"low":758,"close":196,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":196},"2026-07-08",42.77,42.949,42.58,-0.58,-1.33,35500,{"date":763,"open":348,"high":348,"low":764,"close":268,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":268},"2026-07-07",43.385,-0.46,-1.05,43600,{"date":769,"open":770,"high":771,"low":772,"close":348,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":348},"2026-07-06",43.89,44.049999,43.81,0.42,0.96,34600,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",43.72,43.88,43.345,43.53,0.64,1.49,14200,{"date":786,"open":787,"high":788,"low":756,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",42.98,43.13,42.89,-0.19,-0.44,44900,{"date":794,"open":206,"high":673,"low":206,"close":795,"change":796,"percent_change":391,"volume":797,"transactions":9,"vwap":795},"2026-06-30",43.080002,0.13,42000,{"date":799,"open":800,"high":801,"low":802,"close":684,"change":746,"percent_change":137,"volume":803,"transactions":9,"vwap":684},"2026-06-29",42.78,43.0099983,42.575,55400,{"date":805,"open":806,"high":789,"low":807,"close":656,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":656},"2026-06-26",42.63,42.59,-0.18,-0.42,55500,{"date":812,"open":813,"high":309,"low":814,"close":206,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":206},"2026-06-25",42.844,42.83,-0.12,-0.28,34800,{"date":819,"open":280,"high":673,"low":820,"close":821,"change":822,"percent_change":558,"volume":823,"transactions":9,"vwap":821},"2026-06-24",42.88,42.97,-0.14,123200,{"date":825,"open":826,"high":320,"low":795,"close":309,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":309},"2026-06-23",43.135,-0.734,-1.67,34700,{"date":831,"open":329,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",43.99,43.76,43.844,-0.176,-0.4,34200,{"date":839,"open":840,"high":841,"low":329,"close":388,"change":127,"percent_change":842,"volume":843,"transactions":9,"vwap":388},"2026-06-18",43.93,44.09,0.92,27400,{"date":845,"open":846,"high":847,"low":288,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-17",44.29,44.337,43.62,-0.261,-0.59,47500,{"date":853,"open":854,"high":855,"low":399,"close":856,"change":857,"percent_change":391,"volume":858,"transactions":9,"vwap":856},"2026-06-16",44.060001,44.099998,43.881,0.131,45900,{"date":860,"open":861,"high":861,"low":862,"close":330,"change":863,"percent_change":842,"volume":864,"transactions":9,"vwap":330},"2026-06-15",44.080002,43.74,0.399,45200,{"date":866,"open":867,"high":868,"low":278,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",43.2,43.409,43.351,0.261,0.61,32500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",42.35,43.24,42.19,43.09,1.27,3.04,57500,{"date":883,"open":884,"high":17,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",42.24,41.82,-0.69,-1.62,52100,{"date":890,"open":237,"high":891,"low":892,"close":208,"change":893,"percent_change":152,"volume":894,"transactions":9,"vwap":208},"2026-06-09",43.0050011,42.0050011,0.15,44300,{"date":896,"open":897,"high":898,"low":899,"close":187,"change":796,"percent_change":640,"volume":900,"transactions":9,"vwap":187},"2026-06-08",42.57,42.614,42.28,40100,{"date":902,"open":228,"high":787,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",42.145,42.23,-1.035,-2.39,31800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-04",43.147,43.29,43.087002,43.265,0.515,1.2,26700,{"date":918,"open":919,"high":309,"low":919,"close":248,"change":816,"percent_change":362,"volume":920,"transactions":9,"vwap":248},"2026-06-03",42.72,54700,{"date":922,"open":878,"high":923,"low":220,"close":924,"change":107,"percent_change":530,"volume":925,"transactions":9,"vwap":924},"2026-06-02",43.22,43.029999,247600,{"date":927,"open":928,"high":750,"low":244,"close":821,"change":736,"percent_change":737,"volume":929,"transactions":9,"vwap":821},"2026-06-01",42.935,234500,{"date":931,"open":321,"high":932,"low":933,"close":933,"change":677,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-29",43.67,43.33,0.21,50500,{"date":937,"open":743,"high":938,"low":939,"close":876,"change":371,"percent_change":940,"volume":941,"transactions":9,"vwap":876},"2026-05-28",43.36,42.972,0.05,36100,{"date":943,"open":944,"high":945,"low":309,"close":923,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":923},"2026-05-27",43.28,43.341,0.155,0.36,20700,{"date":950,"open":309,"high":309,"low":207,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",43.064999,0.535,1.26,32000,{"date":956,"open":807,"high":957,"low":208,"close":958,"change":112,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-22",42.7,42.53,-0.02,15000,{"date":962,"open":963,"high":964,"low":963,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-21",42.060001,42.665,42.54,0.11,0.26,115100,{"date":970,"open":971,"high":965,"low":971,"close":972,"change":159,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-20",41.75,42.43,1.78,53800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":816,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-19",41.83,41.872,41.54,41.69,-0.67,249600,{"date":984,"open":188,"high":985,"low":986,"close":987,"change":947,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-18",42,41.655,41.97,0.87,33300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",41.67,41.755,41.57,41.61,-0.711,-1.68,21900,{"date":1000,"open":1001,"high":19,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-14",42.42,42.3,42.321,-0.089,-0.21,36400,{"date":1008,"open":21,"high":1009,"low":21,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",42.479,42.41,0.2,0.47,18800,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":558,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-12",42.26,41.997,42.21,-0.75,27000,{"date":1022,"open":1023,"high":919,"low":1024,"close":958,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":958},"2026-05-11",42.66,42.52,-0.403,-0.94,56800,{"date":1029,"open":196,"high":228,"low":244,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",42.933,0.293,0.69,47800,{"date":1035,"open":1036,"high":1036,"low":19,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",43.31,42.64,-0.62,-1.43,55100,{"date":1042,"open":1043,"high":911,"low":1044,"close":310,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":310},"2026-05-06",43.099998,43.040001,1.3,3.1,47100,{"date":1049,"open":1050,"high":1051,"low":980,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-05",41.81,42.040001,41.96,0.645,1.56,155300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",41.705,41.818,41.181,41.315,-0.675,-1.61,40000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":790,"volume":1072,"transactions":9,"vwap":1070},"2026-05-01",42.09,42.33,41.98,41.99,-0.08,50900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":774,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-30",41.77,42.25,41.68,42.07,2.34,22000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":72,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",41.41,41.07,41.11,-0.45,46200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":558,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",41.63,41.748,41.53,41.56,-0.76,24400,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":886,"volume":1101,"transactions":9,"vwap":1099},"2026-04-27",42.11,41.88,-0.29,31700,{"date":1103,"open":985,"high":1104,"low":1105,"close":1106,"change":578,"percent_change":782,"volume":1107,"transactions":9,"vwap":1106},"2026-04-24",42.2,41.91,42.17,22700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-23",42.22,42.32,41.51,41.9,-0.43,-1.02,67500,{"date":1118,"open":197,"high":1119,"low":1120,"close":1068,"change":586,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1068},"2026-04-22",42.45,42.228,0.17,86200,{"date":1124,"open":801,"high":220,"low":1016,"close":1016,"change":72,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1016},"2026-04-21",-2.49,48800,{"date":1128,"open":911,"high":270,"low":750,"close":611,"change":558,"percent_change":1129,"volume":1101,"transactions":9,"vwap":611},"2026-04-20",-0.73,{"date":1131,"open":778,"high":832,"low":1132,"close":612,"change":38,"percent_change":1133,"volume":1134,"transactions":9,"vwap":612},"2026-04-17",43.587,1.7,30100,{"date":1136,"open":1137,"high":1137,"low":219,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",43.155,42.93,-0.1,-0.23,49000,{"date":1143,"open":787,"high":924,"low":206,"close":924,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":924},"2026-04-15",-0.065,-0.15,142700,{"date":1148,"open":628,"high":744,"low":628,"close":1149,"change":1150,"percent_change":89,"volume":1151,"transactions":9,"vwap":1149},"2026-04-14",43.095001,0.435,60300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1023,"change":940,"percent_change":577,"volume":1156,"transactions":9,"vwap":1023},"2026-04-13",42.080002,42.74,57100,{"date":1158,"open":800,"high":230,"low":664,"close":698,"change":966,"percent_change":967,"volume":1159,"transactions":9,"vwap":698},"2026-04-10",153100,{"date":1161,"open":1162,"high":806,"low":21,"close":1163,"change":241,"percent_change":836,"volume":1164,"transactions":9,"vwap":1163},"2026-04-09",42.16,42.5,42300,{"date":1166,"open":1167,"high":1167,"low":1168,"close":656,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":656},"2026-04-08",42.76,42.38,1.87,4.58,25500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":241,"volume":941,"transactions":9,"vwap":1177},"2026-04-07",40.53,41.15,40.175,40.8,-0.07,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1121,"percent_change":773,"volume":1184,"transactions":9,"vwap":1183},"2026-04-06",40.68,40.98,40.87,42900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":630,"percent_change":1191,"volume":747,"transactions":9,"vwap":1190},"2026-04-02",40.099998,40.73,40.055,40.7,-0.63,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",40.83,41.18,40.775,40.96,0.82,2.04,61300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":915,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-31",39.595,40.27,39.46,40.14,3.08,54900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":460,"percent_change":1071,"volume":1215,"transactions":9,"vwap":1214},"2026-03-30",39.28,39.33,38.81,38.94,64400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":765,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-27",39.22,39.37,38.85,38.97,-1.17,71800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":322,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",39.79,40.084999,39.375,39.43,-1.94,42500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-25",40.38,40.409,40.029999,40.21,0.55,1.39,109500,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1094,"volume":1247,"transactions":9,"vwap":1245},"2026-03-24",39.35,39.87,39.66,-0.304,66700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-23",39.94,40.42,39.7,39.964,1.014,2.6,112300,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1033,"transactions":9,"vwap":1261},"2026-03-20",39.99,38.84,38.95,-1.2,-2.99,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":112,"percent_change":959,"volume":1270,"transactions":9,"vwap":1269},"2026-03-19",39.48,40.37,39.41,40.15,72300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-18",40.64,40.78,40.12,40.16,-0.665,-1.63,58500,{"date":1281,"open":1084,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":676,"volume":1285,"transactions":9,"vwap":1283},"2026-03-17",41.12,40.825,0.015,55200,{"date":1287,"open":1288,"high":1289,"low":1288,"close":143,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":143},"2026-03-16",40.6,40.91,0.58,1.44,66000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":322,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-13",40.875,41.02,40.225,40.23,-1.9,28600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-12",41.25,41.33,40.82,41.0099983,-0.61,-1.47,77900,{"date":1311,"open":1312,"high":1075,"low":1313,"close":1314,"change":549,"percent_change":815,"volume":1315,"transactions":9,"vwap":1314},"2026-03-11",41.44,41.328,41.62,93800,{"date":1317,"open":885,"high":904,"low":1318,"close":992,"change":577,"percent_change":1319,"volume":1320,"transactions":9,"vwap":992},"2026-03-10",41.55,0.29,99000,{"date":1322,"open":1323,"high":992,"low":1324,"close":1318,"change":1325,"percent_change":594,"volume":1326,"transactions":9,"vwap":1318},"2026-03-09",40.56,40.29,0.19,232200,{"date":1328,"open":1329,"high":1330,"low":1194,"close":1331,"change":1332,"percent_change":362,"volume":1333,"transactions":9,"vwap":1331},"2026-03-06",40.89,41.479,41.36,-0.27,89500,{"date":1335,"open":1336,"high":963,"low":1337,"close":1090,"change":1026,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1090},"2026-03-05",41.84,41.23,-2.21,137200,{"date":1341,"open":1002,"high":1342,"low":1343,"close":897,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":897},"2026-03-04",42.6,42.13,0.68,1.62,81400,{"date":1348,"open":1304,"high":877,"low":1349,"close":188,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":188},"2026-03-03",41,-1.435,-3.31,148600,{"date":1354,"open":788,"high":321,"low":878,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-02",43.325,-0.885,-2,72100,{"date":1360,"open":476,"high":1361,"low":1362,"close":1363,"change":221,"percent_change":736,"volume":1364,"transactions":9,"vwap":1363},"2026-02-27",44.45,44.19,44.21,44000,{"date":1366,"open":1367,"high":593,"low":855,"close":367,"change":1178,"percent_change":221,"volume":1368,"transactions":9,"vwap":367},"2026-02-26",44.44,49500,{"date":1370,"open":496,"high":416,"low":1371,"close":1367,"change":391,"percent_change":1344,"volume":1372,"transactions":9,"vwap":1367},"2026-02-25",44.28,39600,{"date":1374,"open":840,"high":1375,"low":600,"close":1376,"change":966,"percent_change":122,"volume":1377,"transactions":9,"vwap":1376},"2026-02-24",44.2,44.14,44200,{"date":1379,"open":1363,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-23",44.32,43.96,44.029999,-0.38,-0.86,38100,{"date":1387,"open":1382,"high":1388,"low":1382,"close":475,"change":719,"percent_change":1389,"volume":1390,"transactions":9,"vwap":475},"2026-02-20",44.485,0.75,104600,{"date":1392,"open":600,"high":861,"low":1393,"close":861,"change":1005,"percent_change":1394,"volume":1395,"transactions":9,"vwap":861},"2026-02-19",43.835,-0.47,47300,{"date":1397,"open":397,"high":412,"low":1398,"close":846,"change":261,"percent_change":947,"volume":1399,"transactions":9,"vwap":846},"2026-02-18",44.13,140300,{"date":1401,"open":1402,"high":1403,"low":350,"close":1398,"change":677,"percent_change":1011,"volume":1404,"transactions":9,"vwap":1398},"2026-02-17",43.85,44.219,73400,{"date":1406,"open":1407,"high":855,"low":1408,"close":1409,"change":676,"percent_change":677,"volume":1410,"transactions":9,"vwap":1409},"2026-02-13",43.935,43.73,44.040001,36700,{"date":1412,"open":1361,"high":412,"low":1413,"close":1414,"change":736,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-12",43.857,44,-0.81,42700,{"date":1418,"open":1419,"high":412,"low":1420,"close":1421,"change":658,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",44.34,44.135,44.36,0.5,73700,{"date":1425,"open":1419,"high":1426,"low":1376,"close":1376,"change":629,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1376},"2026-02-10",44.39,-0.25,62700,{"date":1430,"open":1414,"high":846,"low":348,"close":1431,"change":659,"percent_change":59,"volume":1072,"transactions":9,"vwap":1431},"2026-02-09",44.25,{"date":1433,"open":1434,"high":1435,"low":718,"close":1408,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1408},"2026-02-06",43.38,43.79,0.88,2.05,48900,{"date":1440,"open":220,"high":1137,"low":1441,"close":206,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":206},"2026-02-05",42.84,-0.66,-1.52,45400,{"date":1446,"open":331,"high":1447,"low":938,"close":1448,"change":1449,"percent_change":1238,"volume":1450,"transactions":9,"vwap":1448},"2026-02-04",43.888,43.51,0.24,97600,{"date":1452,"open":269,"high":1453,"low":801,"close":716,"change":1427,"percent_change":1454,"volume":1455,"transactions":9,"vwap":716},"2026-02-03",43.47,-0.57,117100,{"date":1457,"open":320,"high":1458,"low":320,"close":1458,"change":147,"percent_change":1436,"volume":1459,"transactions":9,"vwap":1458},"2026-02-02",43.52,68200,{"date":1461,"open":289,"high":1453,"low":1462,"close":1463,"change":439,"percent_change":613,"volume":1464,"transactions":9,"vwap":1463},"2026-01-30",43.069,43.14,62500,{"date":1466,"open":1467,"high":1467,"low":1468,"close":268,"change":658,"percent_change":1469,"volume":1470,"transactions":9,"vwap":268},"2026-01-29",43.655,43.048,0.51,213700,{"date":1472,"open":1473,"high":348,"low":1474,"close":716,"change":702,"percent_change":1475,"volume":1476,"transactions":9,"vwap":716},"2026-01-28",43.395,43.12,-1.37,127200,{"date":1478,"open":1408,"high":861,"low":1408,"close":399,"change":659,"percent_change":915,"volume":1479,"transactions":9,"vwap":399},"2026-01-27",235800,{"date":1481,"open":718,"high":1482,"low":1483,"close":1484,"change":1325,"percent_change":22,"volume":1485,"transactions":9,"vwap":1484},"2026-01-26",43.46,43.295,43.35,88700,{"date":1487,"open":820,"high":744,"low":1488,"close":1489,"change":893,"percent_change":152,"volume":1490,"transactions":9,"vwap":1489},"2026-01-23",42.82,43.16,100100,{"date":1492,"open":700,"high":1493,"low":1494,"close":801,"change":640,"percent_change":38,"volume":1495,"transactions":9,"vwap":801},"2026-01-22",43.027,42.893,119400,{"date":1497,"open":1498,"high":637,"low":1499,"close":957,"change":490,"percent_change":1500,"volume":1501,"transactions":9,"vwap":957},"2026-01-21",42.29,42.099998,1.5,121400,{"date":1503,"open":1343,"high":972,"low":1504,"close":1078,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1078},"2026-01-20",42.029999,-0.835,-1.95,107200,{"date":1509,"open":820,"high":1510,"low":919,"close":1511,"change":1512,"percent_change":658,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",42.931,42.905,0.095,49200,{"date":1515,"open":821,"high":821,"low":230,"close":230,"change":1516,"percent_change":822,"volume":1377,"transactions":9,"vwap":230},"2026-01-15",-0.06,{"date":1518,"open":279,"high":1519,"low":756,"close":207,"change":1071,"percent_change":790,"volume":1520,"transactions":9,"vwap":207},"2026-01-14",42.955,261000,{"date":1522,"open":1474,"high":1474,"low":1441,"close":684,"change":790,"percent_change":791,"volume":1523,"transactions":9,"vwap":684},"2026-01-13",273400,{"date":1525,"open":743,"high":673,"low":1526,"close":1463,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1463},"2026-01-12",43.011002,0.305,0.71,28900,{"date":1531,"open":1037,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-09",42.855,42.62,42.835,0.585,1.38,44100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1076,"change":371,"percent_change":940,"volume":1542,"transactions":9,"vwap":1076},"2026-01-08",42.049999,42.27,198400,{"date":1544,"open":666,"high":664,"low":1106,"close":904,"change":790,"percent_change":1086,"volume":1545,"transactions":9,"vwap":904},"2026-01-07",142400,{"date":1547,"open":187,"high":17,"low":665,"close":1001,"change":530,"percent_change":719,"volume":1548,"transactions":9,"vwap":1001},"2026-01-06",76100,{"date":1550,"open":1113,"high":1551,"low":1552,"close":899,"change":1012,"percent_change":1553,"volume":1554,"transactions":9,"vwap":899},"2026-01-05",42.319,41.875,1.12,83500,{"date":1556,"open":1075,"high":977,"low":995,"close":1050,"change":719,"percent_change":604,"volume":1557,"transactions":9,"vwap":1050},"2026-01-02",41300,{"date":1559,"open":1093,"high":1093,"low":1560,"close":1561,"change":1145,"percent_change":736,"volume":1562,"transactions":9,"vwap":1561},"2025-12-31",41.38,41.48,24000,{"date":1564,"open":992,"high":1565,"low":995,"close":1090,"change":1121,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1090},"2025-12-30",41.74,0.41,28200,{"date":1569,"open":1570,"high":1092,"low":1571,"close":1572,"change":815,"percent_change":1100,"volume":1573,"transactions":9,"vwap":1572},"2025-12-29",41.47,41.383,41.46,31400,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":221,"percent_change":1383,"volume":1579,"transactions":9,"vwap":1578},"2025-12-26",41.71,41.52,41.58,15200,{"date":1581,"open":1582,"high":1583,"low":980,"close":1565,"change":585,"percent_change":586,"volume":1584,"transactions":9,"vwap":1565},"2025-12-24",41.7,41.805,23100,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1576,"change":261,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1576},"2025-12-23",41.76,41.66,0.39,23400,{"date":1592,"open":1572,"high":1593,"low":1594,"close":1318,"change":728,"percent_change":449,"volume":1595,"transactions":9,"vwap":1318},"2025-12-22",41.553,41.447,22400,{"date":1597,"open":1598,"high":1092,"low":1599,"close":1599,"change":1600,"percent_change":1325,"volume":1601,"transactions":9,"vwap":1599},"2025-12-19",41.37,41.32,0.08,184000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1604,"change":1607,"percent_change":988,"volume":1608,"transactions":9,"vwap":1604},"2025-12-18",41.24,41.415,41.145,0.355,34000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":894,"transactions":9,"vwap":1614},"2025-12-17",41.09,41.215,40.88,40.885,-0.395,-0.96,{"date":1618,"open":1304,"high":1560,"low":1175,"close":1619,"change":460,"percent_change":1178,"volume":1620,"transactions":9,"vwap":1619},"2025-12-16",41.28,41900,{"date":1622,"open":1083,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":152,"volume":1627,"transactions":9,"vwap":1625},"2025-12-15",41.49,41.285,41.31,0.145,31900,{"date":1629,"open":1083,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":439,"volume":1634,"transactions":9,"vwap":1632},"2025-12-12",41.428,41.049999,41.165,-0.145,68800,{"date":1636,"open":1637,"high":1598,"low":1637,"close":1625,"change":391,"percent_change":38,"volume":1537,"transactions":9,"vwap":1625},"2025-12-11",41.14,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1306,"change":1642,"percent_change":1643,"volume":1040,"transactions":9,"vwap":1306},"2025-12-10",40.55,41.040001,0.575,1.42,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1383,"volume":1651,"transactions":9,"vwap":1649},"2025-12-09",40.54,40.69,40.4,40.435,-0.155,124100,{"date":1653,"open":1188,"high":1654,"low":1640,"close":1655,"change":815,"percent_change":1100,"volume":1656,"transactions":9,"vwap":1655},"2025-12-08",40.76,40.59,38300,{"date":1658,"open":1329,"high":1659,"low":1660,"close":1660,"change":221,"percent_change":429,"volume":1661,"transactions":9,"vwap":1660},"2025-12-05",40.933,40.71,64200,{"date":1663,"open":1613,"high":1197,"low":1664,"close":1183,"change":1449,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1183},"2025-12-04",40.791,0.59,73000,{"date":1668,"open":1648,"high":1669,"low":1648,"close":1670,"change":1671,"percent_change":650,"volume":1672,"transactions":9,"vwap":1670},"2025-12-03",40.656,40.63,0.34,34100,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1324,"change":585,"percent_change":586,"volume":1567,"transactions":9,"vwap":1324},"2025-12-02",40.34,40.17,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":822,"percent_change":439,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",40.32,40.442,40.26,28500,{"date":1684,"open":1204,"high":1685,"low":1204,"close":1648,"change":1325,"percent_change":1012,"volume":1686,"transactions":9,"vwap":1648},"2025-11-28",40.75,119700,{"date":1688,"open":1689,"high":1690,"low":1259,"close":1237,"change":1691,"percent_change":1692,"volume":1656,"transactions":9,"vwap":1237},"2025-11-26",40,40.3,0.43,1.08,{"date":1694,"open":1266,"high":1695,"low":1266,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-25",39.834,39.78,0.53,1.35,94700,{"date":1701,"open":1702,"high":1212,"low":1703,"close":1704,"change":1705,"percent_change":1516,"volume":1372,"transactions":9,"vwap":1704},"2025-11-24",39.17,39.080002,39.25,-0.025,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":490,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-21",39.029999,39.39,38.925,39.275,1.63,49400,{"date":1715,"open":1268,"high":1716,"low":26,"close":1717,"change":1718,"percent_change":1443,"volume":1719,"transactions":9,"vwap":1717},"2025-11-20",39.52,38.645,-0.595,150800,{"date":1721,"open":1218,"high":1219,"low":1722,"close":1723,"change":585,"percent_change":1600,"volume":1724,"transactions":9,"vwap":1723},"2025-11-19",39.09,39.24,71900,{"date":1726,"open":1727,"high":1728,"low":1261,"close":1729,"change":1394,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-18",39.18,39.31,39.21,-1.18,171800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1475,"volume":1739,"transactions":9,"vwap":1737},"2025-11-17",39.96,40.049999,39.551,39.68,-0.553,43400,{"date":1741,"open":1187,"high":1742,"low":1187,"close":1743,"change":1744,"percent_change":1114,"volume":1745,"transactions":9,"vwap":1743},"2025-11-14",40.35,40.233,-0.172,27200,{"date":1747,"open":1188,"high":143,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-13",40.375,40.405,-0.435,-1.07,27600,{"date":1754,"open":1181,"high":1755,"low":1181,"close":1756,"change":578,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-12",40.841,40.84,0.67,74800,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-11-11",40.36,40.58,40.57,0.465,1.16,27300,{"date":1768,"open":1734,"high":1769,"low":1770,"close":1771,"change":231,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-10",40.131,39.85,40.105,0.97,172400,{"date":1775,"open":1268,"high":1776,"low":1777,"close":1776,"change":1778,"percent_change":729,"volume":1779,"transactions":9,"vwap":1776},"2025-11-07",39.72,39.333,0.215,98600,{"date":1781,"open":1782,"high":1782,"low":1229,"close":1783,"change":428,"percent_change":791,"volume":1784,"transactions":9,"vwap":1783},"2025-11-06",39.69,39.505,38200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1737,"change":967,"percent_change":137,"volume":1790,"transactions":9,"vwap":1737},"2025-11-05",39.5,39.74,39.475,39500,{"date":1792,"open":1793,"high":1794,"low":1709,"close":1793,"change":429,"percent_change":1795,"volume":1672,"transactions":9,"vwap":1793},"2025-11-04",39.42,39.602,-0.98,{"date":1797,"open":148,"high":1798,"low":1799,"close":1800,"change":371,"percent_change":940,"volume":1801,"transactions":9,"vwap":1800},"2025-11-03",39.89,39.75,39.81,42200,{"date":1803,"open":1800,"high":1804,"low":1799,"close":1226,"change":808,"percent_change":1086,"volume":1805,"transactions":9,"vwap":1226},"2025-10-31",39.91,37500,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1810,"change":808,"percent_change":1086,"volume":1811,"transactions":9,"vwap":1810},"2025-10-30",39.86,40.154,39.97,46000,{"date":1813,"open":1761,"high":1814,"low":1735,"close":1269,"change":479,"percent_change":1815,"volume":989,"transactions":9,"vwap":1269},"2025-10-29",40.43,-0.74,{"date":1817,"open":1818,"high":1640,"low":1814,"close":1819,"change":1820,"percent_change":1140,"volume":1821,"transactions":9,"vwap":1819},"2025-10-28",40.46,40.45,-0.093,24100,{"date":1823,"open":1824,"high":1762,"low":1825,"close":1826,"change":1827,"percent_change":604,"volume":1828,"transactions":9,"vwap":1826},"2025-10-27",40.48,40.463,40.543,0.323,29200,{"date":1830,"open":1324,"high":1831,"low":1832,"close":1832,"change":460,"percent_change":1178,"volume":1833,"transactions":9,"vwap":1832},"2025-10-24",40.359,40.22,34900,{"date":1835,"open":1836,"high":1679,"low":1837,"close":1838,"change":1839,"percent_change":22,"volume":1840,"transactions":9,"vwap":1838},"2025-10-23",40.145,40.139,40.25,0.175,113000,{"date":1842,"open":1275,"high":1237,"low":1808,"close":1843,"change":1144,"percent_change":221,"volume":1844,"transactions":9,"vwap":1843},"2025-10-22",40.075001,40500,{"date":1846,"open":1276,"high":1847,"low":1848,"close":1206,"change":241,"percent_change":809,"volume":797,"transactions":9,"vwap":1206},"2025-10-21",40.268,40.066002,{"date":1850,"open":1771,"high":1742,"low":1771,"close":1851,"change":262,"percent_change":271,"volume":1852,"transactions":9,"vwap":1851},"2025-10-20",40.31,27700,{"date":1854,"open":1855,"high":1856,"low":1776,"close":1250,"change":1857,"percent_change":107,"volume":1858,"transactions":9,"vwap":1250},"2025-10-17",39.73,40.019001,0.025,65900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":934,"volume":851,"transactions":9,"vwap":1864},"2025-10-16",40.040001,40.127,39.775,39.915,0.085,{"date":1867,"open":1868,"high":1869,"low":1870,"close":148,"change":746,"percent_change":1528,"volume":1871,"transactions":9,"vwap":148},"2025-10-15",39.77,39.9,39.61,67700,{"date":1873,"open":1723,"high":1874,"low":1723,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-10-14",39.71,39.55,-0.037,-0.09,35800,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":102,"volume":1886,"transactions":9,"vwap":1884},"2025-10-13",39.45,39.659,39.435,39.587,0.397,36200,{"date":1888,"open":1869,"high":1889,"low":1890,"close":1891,"change":1019,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-10",39.93,39.15,39.19,-1.88,84800,{"date":1895,"open":1742,"high":1761,"low":1896,"close":1250,"change":1114,"percent_change":1751,"volume":920,"transactions":9,"vwap":1250},"2025-10-09",39.92,{"date":1898,"open":1814,"high":1899,"low":1900,"close":1267,"change":1901,"percent_change":822,"volume":1902,"transactions":9,"vwap":1267},"2025-10-08",40.49,40.345,-0.055,19900,{"date":1904,"open":1654,"high":1654,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-10-07",40.415,40.425,-0.495,-1.21,36800,{"date":1911,"open":1613,"high":1912,"low":1756,"close":1913,"change":1914,"percent_change":1238,"volume":1915,"transactions":9,"vwap":1913},"2025-10-06",40.979,40.92,0.225,33600,{"date":1917,"open":1670,"high":143,"low":1670,"close":1918,"change":1919,"percent_change":1528,"volume":1920,"transactions":9,"vwap":1918},"2025-10-03",40.695,0.285,33800,{"date":1922,"open":1174,"high":1174,"low":1923,"close":1924,"change":577,"percent_change":391,"volume":1925,"transactions":9,"vwap":1924},"2025-10-02",40.272,40.41,50800,{"date":1927,"open":1861,"high":1928,"low":1861,"close":1324,"change":1566,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1324},"2025-10-01",40.33,1.03,103000,{"date":1932,"open":1933,"high":1896,"low":1933,"close":1934,"change":1449,"percent_change":871,"volume":1935,"transactions":9,"vwap":1934},"2025-09-30",39.654,39.88,231100,{"date":1937,"open":1938,"high":1776,"low":1794,"close":1939,"change":1011,"percent_change":1469,"volume":1940,"transactions":9,"vwap":1939},"2025-09-29",39.62,39.64,59900,{"date":1942,"open":1943,"high":1716,"low":1944,"close":1945,"change":530,"percent_change":947,"volume":1946,"transactions":9,"vwap":1945},"2025-09-26",39.32,39.303,39.44,65300,{"date":1948,"open":1219,"high":1949,"low":1891,"close":1950,"change":211,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-09-25",39.4,39.3,-1.38,85300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1770,"change":1958,"percent_change":886,"volume":1915,"transactions":9,"vwap":1770},"2025-09-24",39.98,40.036999,39.82,-0.275,{"date":1960,"open":1851,"high":1761,"low":1961,"close":1962,"change":1516,"percent_change":1145,"volume":1963,"transactions":9,"vwap":1962},"2025-09-23",40.080002,40.125,41100,{"date":1965,"open":1966,"high":1237,"low":1967,"close":1968,"change":946,"percent_change":1589,"volume":1171,"transactions":9,"vwap":1968},"2025-09-22",40.02,39.961,40.185,{"date":1970,"open":1206,"high":1206,"low":1971,"close":1236,"change":1332,"percent_change":981,"volume":1972,"transactions":9,"vwap":1236},"2025-09-19",39.95,38600,{"date":1974,"open":1975,"high":1976,"low":1227,"close":1690,"change":1977,"percent_change":89,"volume":797,"transactions":9,"vwap":1690},"2025-09-18",40.2,40.349,0.405,{"date":1979,"open":1861,"high":1975,"low":1855,"close":1980,"change":1650,"percent_change":429,"volume":1981,"transactions":9,"vwap":1980},"2025-09-17",39.895,156100,{"date":1983,"open":1984,"high":1985,"low":148,"close":1735,"change":796,"percent_change":719,"volume":1986,"transactions":9,"vwap":1735},"2025-09-16",40.0099983,40.07,207000,{"date":1988,"open":1896,"high":1689,"low":1957,"close":1896,"change":728,"percent_change":1290,"volume":1989,"transactions":9,"vwap":1896},"2025-09-15",72200,{"date":1991,"open":1788,"high":1992,"low":1993,"close":1782,"change":1005,"percent_change":200,"volume":1994,"transactions":9,"vwap":1782},"2025-09-12",39.757,39.605,32700,{"date":1996,"open":1997,"high":1869,"low":1997,"close":1869,"change":568,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1869},"2025-09-11",39.54,1.45,55800,{"date":2001,"open":1229,"high":1266,"low":2002,"close":1212,"change":549,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1212},"2025-09-10",39.252,-0.13,32800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":419,"volume":2011,"transactions":9,"vwap":2008},"2025-09-09",39.29,39.38,39.204,-0.015,35300,{"date":2013,"open":1950,"high":2014,"low":2015,"close":2014,"change":2016,"percent_change":102,"volume":2017,"transactions":9,"vwap":2014},"2025-09-08",39.395,39.23,0.395,21600,{"date":2019,"open":1890,"high":2020,"low":2021,"close":2022,"change":967,"percent_change":1757,"volume":810,"transactions":9,"vwap":2022},"2025-09-05",39.215,38.865,39,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":122,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-09-04",38.58,38.79,38.56,38.74,0.65,51600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":658,"percent_change":568,"volume":2037,"transactions":9,"vwap":2036},"2025-09-03",38.38,38.5,38.37,38.49,80700,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1307,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-02",38.099998,38.365,38.080002,38.27,-1.57,74500,{"date":2047,"open":1261,"high":1221,"low":2048,"close":2049,"change":479,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-29",38.86,38.88,-0.77,38700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1727,"change":2057,"percent_change":594,"volume":2058,"transactions":9,"vwap":1727},"2025-08-28",39.165,39.207,39.071999,0.18,63800,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2022,"change":1071,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2022},"2025-08-27",38.78,39.060001,-0.2,43000,{"date":2066,"open":1221,"high":1703,"low":2067,"close":1703,"change":2068,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1703},"2025-08-26",38.93,0,39300,{"date":2071,"open":2072,"high":1219,"low":2073,"close":1703,"change":222,"percent_change":1026,"volume":2074,"transactions":9,"vwap":1703},"2025-08-25",39.34,39.016998,68100,{"date":2076,"open":2077,"high":2078,"low":1261,"close":1881,"change":137,"percent_change":1133,"volume":2079,"transactions":9,"vwap":1881},"2025-08-22",38.956,39.51,62000,{"date":2081,"open":2082,"high":2083,"low":2026,"close":2026,"change":816,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2026},"2025-08-21",38.91,38.911,-0.72,39400,{"date":2087,"open":1722,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":585,"volume":2092,"transactions":9,"vwap":2090},"2025-08-20",39.13,39.02,39.07,0.01,27800,{"date":2094,"open":1218,"high":2095,"low":2096,"close":2062,"change":2003,"percent_change":2097,"volume":1972,"transactions":9,"vwap":2062},"2025-08-19",39.27,39.012001,-0.33,{"date":2099,"open":2100,"high":1891,"low":2101,"close":1891,"change":940,"percent_change":796,"volume":2102,"transactions":9,"vwap":1891},"2025-08-18",39.105,39.027,47900,{"date":2104,"open":2088,"high":1891,"low":2062,"close":2105,"change":1121,"percent_change":22,"volume":2106,"transactions":9,"vwap":2105},"2025-08-15",39.14,74200,{"date":2108,"open":1260,"high":2109,"low":1213,"close":1221,"change":959,"percent_change":549,"volume":2110,"transactions":9,"vwap":1221},"2025-08-14",38.99,37300,{"date":2112,"open":2113,"high":2089,"low":2114,"close":2109,"change":934,"percent_change":729,"volume":2115,"transactions":9,"vwap":2109},"2025-08-13",38.92,38.887,1078200,{"date":2117,"open":2034,"high":2118,"low":2119,"close":2061,"change":719,"percent_change":2120,"volume":1666,"transactions":9,"vwap":2061},"2025-08-12",38.818,38.431,0.86,{"date":2122,"open":26,"high":26,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-08-11",38.4,38.45,-0.348,-0.9,51800,{"date":2129,"open":2130,"high":2131,"low":26,"close":2132,"change":2133,"percent_change":568,"volume":2134,"transactions":9,"vwap":2132},"2025-08-08",38.66,38.845,38.798,0.218,89800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2025,"change":147,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2025},"2025-08-07",38.7,38.75,38.35,0.99,65700,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2146,"change":530,"percent_change":262,"volume":2147,"transactions":9,"vwap":2146},"2025-08-06",38.14,38.3,38.2,38800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":371,"percent_change":940,"volume":2154,"transactions":9,"vwap":2153},"2025-08-05",38.11,38.17,37.99,38.060001,63000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":729,"percent_change":1291,"volume":2161,"transactions":9,"vwap":2160},"2025-08-04",37.98,38.09,37.911,38.040001,87900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":816,"percent_change":1815,"volume":2168,"transactions":9,"vwap":2167},"2025-08-01",37.59,37.6,37.32,37.5,89400,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-07-31",38.15,37.75,37.78,-0.68,-1.77,79200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":479,"percent_change":2050,"volume":2183,"transactions":9,"vwap":2182},"2025-07-30",38.57,38.71,38.21,38.46,283100,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":558,"percent_change":2190,"volume":1713,"transactions":9,"vwap":2189},"2025-07-29",38.89,38.96,38.672,38.76,-0.82,{"date":2192,"open":1212,"high":1212,"low":2186,"close":1703,"change":362,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1703},"2025-07-28",-1.64,81100,{"date":2196,"open":2197,"high":2198,"low":2197,"close":1855,"change":1516,"percent_change":1145,"volume":2199,"transactions":9,"vwap":1855},"2025-07-25",39.461,39.76,49700,{"date":2201,"open":1250,"high":1984,"low":1226,"close":1226,"change":222,"percent_change":2202,"volume":1573,"transactions":9,"vwap":1226},"2025-07-24",-0.92,{"date":2204,"open":1868,"high":1975,"low":2205,"close":1276,"change":469,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1276},"2025-07-23",39.746,2.11,57200,{"date":2209,"open":1218,"high":1949,"low":2105,"close":1212,"change":1011,"percent_change":1469,"volume":2210,"transactions":9,"vwap":1212},"2025-07-22",56000,{"date":2212,"open":2213,"high":2007,"low":2214,"close":2088,"change":2215,"percent_change":490,"volume":2216,"transactions":9,"vwap":2088},"2025-07-21",39.049999,39.0099983,0.245,59700,{"date":2218,"open":2007,"high":2007,"low":1220,"close":2219,"change":428,"percent_change":1086,"volume":1972,"transactions":9,"vwap":2219},"2025-07-18",38.885,{"date":2221,"open":2109,"high":2088,"low":2222,"close":2062,"change":959,"percent_change":549,"volume":2223,"transactions":9,"vwap":2062},"2025-07-17",38.973,38400,{"date":2225,"open":2067,"high":1703,"low":2061,"close":1703,"change":893,"percent_change":1589,"volume":2226,"transactions":9,"vwap":1703},"2025-07-16",60900,{"date":2228,"open":2014,"high":2014,"low":2082,"close":2067,"change":1332,"percent_change":886,"volume":1141,"transactions":9,"vwap":2067},"2025-07-15",{"date":2230,"open":1702,"high":2231,"low":1890,"close":2232,"change":1005,"percent_change":200,"volume":2233,"transactions":9,"vwap":2232},"2025-07-14",39.415,39.2,58800,{"date":2235,"open":1716,"high":1716,"low":1243,"close":1268,"change":429,"percent_change":1795,"volume":2236,"transactions":9,"vwap":1268},"2025-07-11",78100,{"date":2238,"open":1874,"high":2239,"low":2240,"close":2241,"change":261,"percent_change":127,"volume":2242,"transactions":9,"vwap":2241},"2025-07-10",39.859,39.63,39.8,75700,{"date":2244,"open":2245,"high":2246,"low":1266,"close":1939,"change":796,"percent_change":719,"volume":797,"transactions":9,"vwap":1939},"2025-07-09",39.59,39.675,{"date":2248,"open":1723,"high":2249,"low":2250,"close":2078,"change":142,"percent_change":1198,"volume":2251,"transactions":9,"vwap":2078},"2025-07-08",39.57,39.175,103200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1891,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1891},"2025-07-07",39.36,39.398,39.099998,-0.385,-0.97,51100,{"date":2261,"open":1787,"high":2262,"low":1787,"close":2263,"change":1865,"percent_change":658,"volume":2264,"transactions":9,"vwap":2263},"2025-07-03",39.615,39.575,641200,{"date":2266,"open":1704,"high":2249,"low":1727,"close":2267,"change":577,"percent_change":391,"volume":2268,"transactions":9,"vwap":2267},"2025-07-02",39.49,48500,{"date":2270,"open":1950,"high":2267,"low":1950,"close":1219,"change":1332,"percent_change":2174,"volume":2271,"transactions":9,"vwap":1219},"2025-07-01",56300,{"date":2273,"open":1266,"high":1939,"low":2274,"close":1939,"change":577,"percent_change":391,"volume":2275,"transactions":9,"vwap":1939},"2025-06-30",39.391,23800,{"date":2277,"open":1268,"high":2262,"low":2278,"close":1716,"change":22,"percent_change":117,"volume":881,"transactions":9,"vwap":1716},"2025-06-27",39.173,{"date":2280,"open":2113,"high":1703,"low":2281,"close":1703,"change":1012,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1703},"2025-06-26",38.8,1.22,90400,{"date":2285,"open":2025,"high":2286,"low":2124,"close":2287,"change":1307,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-25",38.62,38.61,-1.56,82800,{"date":2291,"open":2214,"high":2095,"low":2214,"close":1218,"change":1566,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1218},"2025-06-24",1.06,63700,{"date":2295,"open":2296,"high":2297,"low":2296,"close":1213,"change":728,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1213},"2025-06-23",38.25,38.82,0.6,94900,{"date":2301,"open":1260,"high":2213,"low":2302,"close":2025,"change":1332,"percent_change":886,"volume":2303,"transactions":9,"vwap":2025},"2025-06-20",38.545,80200,{"date":2305,"open":1214,"high":1722,"low":2306,"close":1220,"change":371,"percent_change":940,"volume":2307,"transactions":9,"vwap":1220},"2025-06-18",38.29,166800,{"date":2309,"open":1729,"high":1704,"low":2310,"close":2310,"change":791,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-06-17",38.83,-1.12,71300,{"date":2314,"open":1881,"high":2315,"low":1702,"close":2095,"change":947,"percent_change":271,"volume":2316,"transactions":9,"vwap":2095},"2025-06-16",39.645,83000,{"date":2318,"open":1728,"high":1924,"low":2082,"close":2082,"change":737,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2082},"2025-06-13",-2.09,319900,{"date":2322,"open":1799,"high":1869,"low":1874,"close":1788,"change":2323,"percent_change":568,"volume":1909,"transactions":9,"vwap":1788},"2025-06-12",0.224,{"date":2325,"open":2326,"high":1776,"low":1793,"close":2327,"change":2328,"percent_change":629,"volume":2329,"transactions":9,"vwap":2327},"2025-06-11",39.58,39.516,-0.044,80400,{"date":2331,"open":1716,"high":2326,"low":1881,"close":2332,"change":391,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-06-10",39.56,0.76,34500,{"date":2336,"open":2232,"high":1945,"low":2232,"close":2337,"change":107,"percent_change":893,"volume":2338,"transactions":9,"vwap":2337},"2025-06-09",39.26,28000,{"date":2340,"open":1944,"high":2341,"low":2105,"close":2232,"change":586,"percent_change":2057,"volume":2342,"transactions":9,"vwap":2232},"2025-06-06",39.316,47400,{"date":2344,"open":2337,"high":1728,"low":2022,"close":2088,"change":676,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2088},"2025-06-05",0.1,71600,{"date":2348,"open":2349,"high":2350,"low":2349,"close":1722,"change":746,"percent_change":2351,"volume":2352,"transactions":9,"vwap":1722},"2025-06-04",38.98,39.216,0.72,50100,{"date":2354,"open":2061,"high":2355,"low":2138,"close":1213,"change":1383,"percent_change":2258,"volume":2356,"transactions":9,"vwap":1213},"2025-06-03",38.9,58000,{"date":2358,"open":2049,"high":2359,"low":2360,"close":1891,"change":773,"percent_change":1692,"volume":2361,"transactions":9,"vwap":1891},"2025-06-02",39.198,38.77,54200,{"date":2363,"open":2026,"high":2297,"low":2364,"close":2360,"change":2365,"percent_change":1516,"volume":858,"transactions":9,"vwap":2360},"2025-05-30",38.55,-0.022,{"date":2367,"open":2061,"high":2281,"low":26,"close":2368,"change":2369,"percent_change":659,"volume":1752,"transactions":9,"vwap":2368},"2025-05-29",38.792,0.202,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":809,"percent_change":72,"volume":1745,"transactions":9,"vwap":2375},"2025-05-28",38.69,38.695,38.52,38.59,{"date":2377,"open":2089,"high":1722,"low":2049,"close":2214,"change":1528,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2214},"2025-05-27",1.85,78800,{"date":2381,"open":2040,"high":2382,"low":2383,"close":2145,"change":112,"percent_change":460,"volume":1682,"transactions":9,"vwap":2145},"2025-05-23",38.41,38.049999,{"date":2385,"open":2386,"high":2124,"low":2387,"close":2388,"change":112,"percent_change":460,"volume":2389,"transactions":9,"vwap":2388},"2025-05-22",38.19,38.12,38.31,32100,{"date":2391,"open":2372,"high":1213,"low":2392,"close":2392,"change":302,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-21",38.32,-0.88,44500,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2130,"change":2091,"percent_change":585,"volume":2400,"transactions":9,"vwap":2130},"2025-05-20",38.63,38.724,38.588,43100,{"date":2402,"open":2145,"high":2403,"low":2404,"close":2403,"change":1319,"percent_change":2333,"volume":2405,"transactions":9,"vwap":2403},"2025-05-19",38.65,38.13,75200,{"date":2407,"open":2296,"high":2408,"low":2171,"close":2408,"change":1121,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-16",38.36,0.45,101800,{"date":2412,"open":2158,"high":2413,"low":2414,"close":2386,"change":1671,"percent_change":66,"volume":1247,"transactions":9,"vwap":2386},"2025-05-15",38.24,38.0079994,{"date":2416,"open":2417,"high":2417,"low":2418,"close":2419,"change":1100,"percent_change":1094,"volume":829,"transactions":9,"vwap":2419},"2025-05-14",38.22,37.82,37.85,{"date":2421,"open":2157,"high":2422,"low":2423,"close":2144,"change":658,"percent_change":1290,"volume":2424,"transactions":9,"vwap":2144},"2025-05-13",38.23,37.84,76900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":1566,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-05-12",37.73,37.92,37.51,1.09,52300,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2429,"change":676,"percent_change":966,"volume":2436,"transactions":9,"vwap":2429},"2025-05-09",37.69,37.47,58300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2435,"change":460,"percent_change":1071,"volume":2441,"transactions":9,"vwap":2435},"2025-05-08",37.65,37.424,1193000,{"date":2443,"open":2164,"high":2444,"low":2445,"close":2167,"change":1427,"percent_change":1442,"volume":2446,"transactions":9,"vwap":2167},"2025-05-07",37.68,37.365,33500,{"date":2448,"open":2418,"high":2449,"low":2450,"close":2172,"change":241,"percent_change":1086,"volume":2451,"transactions":9,"vwap":2172},"2025-05-06",37.88,37.692,76800,{"date":2453,"open":2454,"high":2455,"low":2419,"close":2428,"change":658,"percent_change":1290,"volume":1444,"transactions":9,"vwap":2428},"2025-05-05",37.91,37.977,{"date":2457,"open":2444,"high":2458,"low":2439,"close":2459,"change":1757,"percent_change":2460,"volume":1529,"transactions":9,"vwap":2459},"2025-05-02",37.785,37.7,1.81,{"date":2462,"open":2463,"high":2463,"low":2464,"close":2465,"change":1139,"percent_change":1332,"volume":2466,"transactions":9,"vwap":2465},"2025-05-01",37.23,36.925,37.029999,41500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":107,"percent_change":261,"volume":2473,"transactions":9,"vwap":2472},"2025-04-30",36.9,37.14,36.7,37.13,51400,{"date":2475,"open":2476,"high":2472,"low":2476,"close":2477,"change":966,"percent_change":391,"volume":2478,"transactions":9,"vwap":2477},"2025-04-29",36.928,37.07,49800,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1121,"percent_change":594,"volume":2484,"transactions":9,"vwap":2483},"2025-04-28",36.77,37.044998,36.96,85700,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":782,"volume":2492,"transactions":9,"vwap":2490},"2025-04-25",36.555,36.81,36.48,36.79,0.235,46800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2487,"change":2498,"percent_change":2499,"volume":767,"transactions":9,"vwap":2487},"2025-04-24",36.17,36.57,36.165,0.625,1.74,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":658,"percent_change":2506,"volume":1438,"transactions":9,"vwap":2505},"2025-04-23",36.22,36.45,35.85,35.93,0.62,{"date":180,"open":2508,"high":2509,"low":176,"close":2510,"change":1011,"percent_change":449,"volume":2511,"transactions":9,"vwap":2510},35.51,35.9,35.71,86700]