[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSE":3,"homepage-market-summary":30,"stock-historical-NTSE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSE","2026-10-06",{"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 Emerging Markets Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.082,0.98,"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},47.0056,47.14,47.1401,46.97,47.1522,-0.1466,-0.31,6311.467429,56.98,35.545,5569.224373706349,53.5,1351,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":40},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,114,119,124,129,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.17,167.09,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":46,"price":132,"is_up":11},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":113},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.32,4867,1776344.542174,58.88,"2025-04-24",[184,187,194,204,214,224,235,243,251,261,270,280,289,298,307,316,325,335,345,353,362,371,381,390,401,409,419,428,438,448,456,467,475,484,494,503,512,522,531,540,548,559,570,579,587,596,603,610,619,629,640,649,659,669,678,686,697,706,715,724,734,744,751,759,767,775,782,790,798,806,812,819,827,834,842,850,858,865,873,882,890,897,904,910,915,920,927,934,939,948,956,964,972,979,985,991,997,1004,1012,1018,1025,1033,1040,1046,1054,1060,1065,1071,1077,1083,1089,1097,1105,1114,1120,1125,1130,1135,1143,1151,1159,1168,1175,1181,1188,1196,1205,1212,1221,1227,1236,1242,1251,1259,1265,1271,1278,1286,1292,1299,1307,1313,1320,1326,1333,1341,1349,1356,1365,1373,1382,1389,1396,1404,1412,1418,1427,1436,1443,1449,1456,1464,1470,1478,1484,1491,1497,1506,1514,1522,1530,1535,1542,1551,1559,1565,1573,1581,1588,1596,1604,1610,1617,1624,1633,1640,1648,1655,1660,1669,1678,1686,1692,1697,1702,1707,1712,1720,1726,1734,1742,1750,1758,1764,1769,1777,1783,1791,1797,1803,1807,1815,1819,1824,1828,1834,1839,1842,1848,1852,1857,1864,1870,1876,1882,1888,1895,1900,1906,1912,1919,1927,1932,1940,1946,1950,1956,1963,1968,1975,1980,1988,1992,1997,2002,2010,2016,2023,2029,2035,2041,2045,2050,2056,2063,2069,2076,2083,2089,2097,2103,2109,2113,2120,2125,2132,2138,2144,2151,2158,2163,2169,2176,2182,2188,2194,2201,2207,2212,2217,2225,2231,2237,2242,2245,2249,2256,2260,2267,2273,2279,2286,2291,2298,2302,2308,2314,2318,2326,2332,2337,2344,2349,2355,2361,2366,2372,2376,2380,2385,2392,2397,2404,2412,2420,2427,2433,2439,2444,2450,2457,2461,2469,2476,2484,2490,2495,2502,2509,2515,2522,2527,2532,2536,2541,2549,2556,2563,2569,2576,2582,2588,2594,2599,2603,2609,2614,2619,2624,2629,2635,2640,2645,2652,2657,2661,2667,2673,2679,2687,2692,2697,2703,2708,2714],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},101,47.0396,{"date":40,"open":188,"high":21,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},46.98,0.5279,1.13,1269.7658,72,47.1098,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",46.82,46.45,46.6243,0.6518,1.42,2986.3328,141,46.5487,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",45.75,45.9725,45.68,0.0291,0.06,7207.561262,114,45.7653,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",46.18,45.885,45.9434,-0.514,-1.11,2275.6546,89,46.0286,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",46.39,46.495,46.22,46.4574,0.0074,0.02,2182.5668,86,46.3542,{"date":236,"open":237,"high":197,"low":237,"close":197,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",46.25,-0.5662,-1.2,1749.1308,188,46.2944,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":192,"vwap":250},"2026-09-25",46.78,47.0162,0.3234,0.69,1310.1398,46.8779,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",46.83,46.93,46.6928,-0.2954,-0.63,1439.3128,63,46.8175,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",47.66,46.9882,-1.1752,-2.44,3930.1788,81,47.529,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",48.05,48.1634,47.77,0.288,0.6,519.3388,56,47.9122,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",47.71,47.8754,1.3957,3,1363.0228,73,47.7729,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",46.255,46.4797,-0.0593,-0.13,6893.8068,77,46.3581,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",46.505,46.539,0.845,1.85,1859.10726,134,46.4719,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":259,"vwap":315},"2026-09-16",46.28,45.435,45.694,-0.0521,-0.11,1311.9048,45.9697,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":23,"volume":322,"transactions":323,"vwap":324},"2026-09-15",45.92,45.745,45.7461,-0.1435,889.61749,55,45.8066,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",45.835,46.03,45.8896,-1.2731,-2.7,1259.2468,59,45.9322,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",47.26,47.32,47.1627,0.5075,1.09,5270.80453,82,47.2256,{"date":346,"open":347,"high":337,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":259,"vwap":352},"2026-09-10",46.71,46.6552,-1.2003,-2.51,1149.5578,46.7903,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":259,"vwap":361},"2026-09-09",48.16,47.69,47.8555,-0.2108,-0.44,985.842782,47.8862,{"date":363,"open":355,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",48.245,48.0663,0.1098,0.23,3042.7348,92,48.1409,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",47.665,47.9565,47.6555,0.8035,1.7,1467.3563,80,47.6618,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",46.795,47.153,0.2849,0.61,2936.9788,97,46.9961,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",46.775,46.9,46.77,46.8681,0.1346,0.29,2853.6858,69,46.8138,{"date":402,"open":196,"high":253,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":222,"vwap":408},"2026-09-01",46.725,46.7335,-0.2565,-0.55,1173.8508,46.8187,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",47.03,47.04,46.99,0.2019,0.43,4175.69713,107,46.8987,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",46.72,46.7881,-0.354,-0.75,762.092,49,46.8075,{"date":429,"open":430,"high":431,"low":411,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",47.17,47.18,47.1421,0.1217,0.26,2343.377,64,47.1372,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":185,"vwap":447},"2026-08-26",47.13,47.2,47,47.0204,-0.1225,-0.26,2714.517,47.1077,{"date":449,"open":394,"high":450,"low":394,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",47.1429,0.954,2.07,2222.613851,66,46.8928,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",46.125,46.27,46.065,46.1889,-0.7994,-1.7,2847.853059,105,46.139,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":38,"volume":473,"transactions":399,"vwap":474},"2026-08-21",47.065,47.125,46.9883,0.3074,2415.544162,47.0751,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",46.35,46.6809,0.3109,0.67,3037.377532,57,46.5735,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":192,"vwap":493},"2026-08-19",46.3799,46.41,46.26,46.37,0.7167,1.57,1994.958,46.3648,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":296,"vwap":502},"2026-08-18",46,45.63,45.6533,-1.3437,-2.86,2893.169,45.7615,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":233,"vwap":511},"2026-08-17",47.245,47.38,46.997,0.4128,0.89,2457.2966,47.2327,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",46.535,46.5842,46.52,-0.0212,-0.05,1435.827,61,46.6432,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":399,"vwap":530},"2026-08-13",46.56,46.84,46.6054,0.2912,0.63,2593.5874,46.7351,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",46.43,46.3142,0.5642,1.23,911.971542,54,46.3702,{"date":541,"open":542,"high":542,"low":543,"close":206,"change":544,"percent_change":158,"volume":545,"transactions":546,"vwap":547},"2026-08-11",45.82,45.535,0.251,5715.22176,100,45.6721,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",45.37,45.525,45.32,45.499,-0.2408,-0.53,5592.8014,106,45.4606,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",45.78,45.79,45.445,45.7398,0.3862,0.85,2060.9084,75,45.6901,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":287,"vwap":578},"2026-08-06",45.03,45.54,45.3536,-0.5839,-1.27,2647.684917,45.3806,{"date":580,"open":328,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":568,"vwap":586},"2026-08-05",46.04,45.9375,-0.0854,-0.19,1051.682418,46.0497,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":343,"vwap":595},"2026-08-04",45.76,46.07,46.0229,1.1045,2.46,3339.087627,45.9964,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":87,"volume":601,"transactions":369,"vwap":602},"2026-08-03",44.36,44.9184,0.3284,1488.5944,44.5419,{"date":604,"open":605,"high":605,"low":606,"close":606,"change":607,"percent_change":158,"volume":608,"transactions":192,"vwap":609},"2026-07-31",45.39,44.59,0.2427,1805.525206,44.7969,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":259,"vwap":618},"2026-07-30",44,44.3898,44.3473,1.6565,3.88,4387.8134,44.2694,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",42.88,43.525,42.6908,-0.9464,-2.17,2116.5094,78,43.2629,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",43.37,43.79,43.36,43.6372,-0.9608,-2.15,4584.4895,84,43.4174,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":296,"vwap":648},"2026-07-27",44.71,44.525,44.598,0.2475,0.56,1136.250157,44.5363,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":268,"vwap":658},"2026-07-24",44.72,44.73,44.2701,44.3505,-0.7115,-1.58,5124.4845,44.6148,{"date":660,"open":661,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",44.79,45.062,44.7899,-0.4759,-1.05,1348.542303,90,44.9526,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-22",45.67,45.5379,-0.4237,-0.92,841.9185,45,45.6526,{"date":679,"open":496,"high":496,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":454,"vwap":685},"2026-07-21",45.96,45.9616,1.184,2.64,940.671138,45.9589,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",45.05,45.13,44.08,44.7776,-0.0393,-0.09,2382.785449,111,44.9429,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":546,"vwap":705},"2026-07-17",44.16,44.86,44.8169,-0.481,-1.06,3717.0535,44.7053,{"date":707,"open":605,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":185,"vwap":714},"2026-07-16",45.59,45.23,45.2979,-0.9469,-2.05,6968.04217,45.3285,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":53,"volume":722,"transactions":233,"vwap":723},"2026-07-15",46.54,46.55,45.74,46.2448,0.0821,3864.4835,46.3617,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":388,"vwap":733},"2026-07-14",45.9,46.195,45.87,46.1627,0.9454,2.09,5706.4215,46.1158,{"date":735,"open":736,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",45.43,45.665,45.2173,-1.7437,-3.71,5878.7225,166,45.4471,{"date":745,"open":245,"high":746,"low":747,"close":746,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":746},"2026-07-10",46.961,46.57,0.074,0.16,2300,{"date":752,"open":442,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",47.09,46.86,46.887,0.316,0.68,3000,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-08",46.029999,46.571,46.02,0.336,0.73,2600,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",46.245,46.135,46.235,-1.312,-2.76,1200,{"date":776,"open":777,"high":263,"low":337,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-06",47.34,47.547,1.298,2.81,15500,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",46.73,45.905,46.249,-0.589,-1.26,4100,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",47.45,47.8,46.838,-1.772,-3.65,23200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",48.4,48.7,48.61,0.45,0.93,4600,{"date":807,"open":808,"high":355,"low":809,"close":355,"change":810,"percent_change":276,"volume":811,"transactions":9,"vwap":355},"2026-06-29",47.75,47.27,0.287,5900,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":674,"volume":818,"transactions":9,"vwap":816},"2026-06-26",47.265,48.02,47.873,-0.444,1500,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",48.135,48.5,48.317,0.372,0.78,3200,{"date":828,"open":829,"high":830,"low":793,"close":831,"change":832,"percent_change":833,"volume":818,"transactions":9,"vwap":831},"2026-06-24",47.86,47.97,47.945,0.19,0.4,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",47.905,48.175,47.755,-2.591,-5.15,1800,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",50.355,50.258,50.346,0.045,0.09,2500,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",49.9,50.365,50.301,1.721,3.54,2000,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":826,"transactions":9,"vwap":862},"2026-06-17",49.49,49.639,48.58,-0.168,-0.34,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",49.25,49.38,48.748,-0.752,-1.52,4900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",49.34,49.51,49.31,49.5,1.502,3.13,3700,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":818,"transactions":9,"vwap":887},"2026-06-12",47.76,48.07,47.52,47.998,0.096,0.2,{"date":891,"open":892,"high":830,"low":893,"close":894,"change":895,"percent_change":896,"volume":818,"transactions":9,"vwap":894},"2026-06-11",46.75,46.62,47.902,2.108,4.6,{"date":898,"open":899,"high":899,"low":900,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",46.66,45.794,-0.747,-1.61,2200,{"date":905,"open":892,"high":892,"low":906,"close":907,"change":908,"percent_change":111,"volume":909,"transactions":9,"vwap":907},"2026-06-09",45.95,46.541,-0.079,1100,{"date":911,"open":912,"high":912,"low":226,"close":893,"change":913,"percent_change":914,"volume":750,"transactions":9,"vwap":893},"2026-06-08",46.76,0.863,1.89,{"date":916,"open":413,"high":413,"low":917,"close":917,"change":918,"percent_change":919,"volume":826,"transactions":9,"vwap":917},"2026-06-05",45.757,-3.293,-6.71,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":903,"transactions":9,"vwap":924},"2026-06-04",48.995,49.16,49.049999,-0.65,-1.31,{"date":928,"open":25,"high":25,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-03",49.58,49.7,-0.59,-1.17,1700,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":386,"percent_change":536,"volume":938,"transactions":9,"vwap":937},"2026-06-02",50,50.29,1600,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",49.19,49.97,49.080002,49.68,1.121,2.31,12000,{"date":949,"open":801,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-29",48.73,48.55,48.559,0.203,0.42,4500,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-28",47.475,48.37,48.356,0.199,0.41,16700,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",48.53,47.96,48.157,0.118,0.25,18400,{"date":973,"open":263,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-26",48.039001,47.65,1.875,4.06,3500,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":313,"volume":933,"transactions":9,"vwap":983},"2026-05-22",46.19,46.31,46.164,-0.051,{"date":986,"open":737,"high":987,"low":737,"close":988,"change":989,"percent_change":990,"volume":909,"transactions":9,"vwap":988},"2026-05-21",46.23,46.215,0.454,0.99,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":938,"transactions":9,"vwap":994},"2026-05-20",45.029999,45.761,0.901,2.01,{"date":998,"open":999,"high":709,"low":1000,"close":700,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":700},"2026-05-19",44.685,44.39,-0.508,-1.12,2900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":750,"transactions":9,"vwap":1009},"2026-05-18",45.72,45.73,45.3,45.368,-0.02,-0.04,{"date":1013,"open":736,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":766,"transactions":9,"vwap":1015},"2026-05-15",45.6,45.388,-1.652,-3.51,{"date":1019,"open":1020,"high":1021,"low":393,"close":1022,"change":1023,"percent_change":1011,"volume":1024,"transactions":9,"vwap":1022},"2026-05-14",46.925,47.24,47.040001,-0.021,5300,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-13",46.38,47.16,47.061001,1.105,2.4,2100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":766,"transactions":9,"vwap":1037},"2026-05-12",46.274,45.44,45.956,-1.587,-3.34,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":294,"volume":774,"transactions":9,"vwap":1044},"2026-05-11",47.591,47.53,47.543,-0.062,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-05-08",47.43,47.605,47.41,1.046,2.25,5800,{"date":1055,"open":337,"high":337,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",46.559,-0.639,-1.35,6500,{"date":1061,"open":253,"high":1062,"low":253,"close":1062,"change":1063,"percent_change":1064,"volume":841,"transactions":9,"vwap":1062},"2026-05-06",47.198,1.652,3.63,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":996,"volume":909,"transactions":9,"vwap":1069},"2026-05-05",45.28,45.65,45.546,0.899,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":151,"percent_change":848,"volume":176,"transactions":9,"vwap":1076},"2026-05-04",45.075001,45.09,44.551,44.647,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":210,"percent_change":1082,"volume":750,"transactions":9,"vwap":1081},"2026-05-01",44.76,44.765,44.607,0.13,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":758,"transactions":9,"vwap":1086},"2026-04-30",43.94,44.547,0.942,2.16,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-29",43.81,43.88,43.605,-0.248,-0.57,3400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":849,"transactions":9,"vwap":1102},"2026-04-28",43.78,43.86,43.63,43.853,-0.309,-0.7,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-27",44.32,44.34,44.080002,44.162,-0.177,-0.4,5200,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":774,"transactions":9,"vwap":1117},"2026-04-24",43.9,44.339,0.967,2.23,{"date":1121,"open":1122,"high":1091,"low":1123,"close":1123,"change":1124,"percent_change":902,"volume":978,"transactions":9,"vwap":1123},"2026-04-23",43.75,43.372,-0.711,{"date":1126,"open":1122,"high":1127,"low":1122,"close":1127,"change":1128,"percent_change":1129,"volume":881,"transactions":9,"vwap":1127},"2026-04-22",44.083,0.711,1.64,{"date":1131,"open":1132,"high":1132,"low":1123,"close":1123,"change":1133,"percent_change":1134,"volume":789,"transactions":9,"vwap":1123},"2026-04-21",44.07,-0.679,-1.54,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":555,"volume":1142,"transactions":9,"vwap":1140},"2026-04-20",44.049999,44.060001,43.74,44.050999,-0.236,7600,{"date":1144,"open":1145,"high":1146,"low":699,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",44.22,44.629,44.287,0.96,2.22,7000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":749,"volume":1158,"transactions":9,"vwap":1156},"2026-04-16",43.46,43.465,43.29,43.327,0.069,6900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-15",43.18,43.32,43.095001,43.258,-0.197,-0.45,13300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":774,"transactions":9,"vwap":1171},"2026-04-14",43.040001,43.455,43.0079994,0.8,1.88,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":1180,"percent_change":1148,"volume":938,"transactions":9,"vwap":1179},"2026-04-13",42.075001,42.68,42.655,0.406,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":72,"volume":758,"transactions":9,"vwap":1186},"2026-04-10",42.33,42.4,42.225,42.249,0.087,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":818,"transactions":9,"vwap":1193},"2026-04-09",42.15,42.18,42.029999,42.162,-0.031,-0.07,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",42.34,42.46,42.155,42.193,2.455,6.18,36700,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":933,"transactions":9,"vwap":1209},"2026-04-07",39.59,39.83,39.738,-0.081,-0.2,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-06",39.75,39.93,39.696,39.819,0.313,0.79,37600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":841,"transactions":9,"vwap":1224},"2026-04-02",38.72,39.506,-0.351,-0.88,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-01",39.99,40.3,39.78,39.857,0.107,0.27,6300,{"date":1237,"open":1238,"high":1214,"low":1238,"close":1214,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1214},"2026-03-31",38.52,1.507,3.94,18500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-30",38.56,38.735,38.15,38.243,-0.277,-0.72,11100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1238,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1238},"2026-03-27",38.76,38.92,38.496,-0.297,-0.77,9700,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",38.817,-1.491,-3.7,300,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-25",40.308,0.497,1.25,400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1095,"percent_change":1277,"volume":903,"transactions":9,"vwap":1276},"2026-03-24",39.5,40.0099983,39.49,39.811,-1.41,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-23",40.080002,40.565,40.381,1.204,3.07,9800,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":841,"transactions":9,"vwap":1289},"2026-03-20",39.54,39.177,-1.464,-3.6,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":848,"volume":1298,"transactions":9,"vwap":1296},"2026-03-19",40.155,40.67,40.641,0.037,1900,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":625,"volume":1306,"transactions":9,"vwap":1304},"2026-03-18",41.12,41.23,40.6,40.604,-0.902,8900,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":774,"transactions":9,"vwap":1310},"2026-03-17",41.575,41.506,0.307,0.75,{"date":1314,"open":1302,"high":1302,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-16",41.09,41.199,1.275,3.19,2400,{"date":1321,"open":1303,"high":1303,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":903,"transactions":9,"vwap":1323},"2026-03-13",39.879,39.924,-0.169,-0.42,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-12",40.87,40.092999,-1.383,-3.33,7100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":749,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",41.31,41.62,41.14,41.476,0.067,11800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-10",41.42,41.95,41.409,0.132,0.32,6400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":46,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-09",40.19,41.277,39.87,2.15,8600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-06",40.29,40.75,40.25,40.407,-0.513,-1.25,7300,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-05",41.02,40.21,40.92,-0.836,-2,52700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-04",41.5,42.0099983,41.28,41.756,0.256,0.62,11200,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1375,"change":1387,"percent_change":1388,"volume":881,"transactions":9,"vwap":1375},"2026-03-03",41.24,41.66,40.63,-2.116,-4.85,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1355,"transactions":9,"vwap":1393},"2026-03-02",43.24,43.68,43.616,-0.788,-1.77,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":872,"transactions":9,"vwap":1401},"2026-02-27",44.17,44.459,44.14,44.404,-0.005,-0.01,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-26",44.7,44.115,44.409,-0.261,-0.58,3100,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":766,"transactions":9,"vwap":1415},"2026-02-25",44.347,44.67,0.598,1.36,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-24",43.769,44.208,43.71,44.071999,0.797,1.84,4700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-23",43.55,43.665,43.25,43.275,-0.495,-1.13,4800,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",42.82,43.77,0.902,2.1,8300,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":978,"transactions":9,"vwap":1446},"2026-02-19",42.69,42.868,0.035,0.08,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":151,"volume":1426,"transactions":9,"vwap":1454},"2026-02-18",42.86,43.07,42.77,42.833,0.017,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1150,"transactions":9,"vwap":1461},"2026-02-17",42.89,42.91,42.51,42.816,-0.198,-0.46,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":106,"percent_change":646,"volume":1469,"transactions":9,"vwap":1468},"2026-02-13",42.45,43.09,43.014,2700,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-12",43.33,42.67,42.774,-0.274,-0.64,5400,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":491,"volume":1258,"transactions":9,"vwap":1482},"2026-02-11",42.66,43.049,43.048,0.667,{"date":1485,"open":1486,"high":1466,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":955,"transactions":9,"vwap":1488},"2026-02-10",42.35,42.235,42.381,0.185,0.44,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":122,"volume":1003,"transactions":9,"vwap":1495},"2026-02-09",41.691,42.22,42.196,0.377,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-06",41.47,41.86,41.45,41.819,1.152,2.83,10500,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1235,"transactions":9,"vwap":1511},"2026-02-05",40.64,40.905,40.53,40.667,-0.132,-0.32,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-04",41.43,40.59,40.799,-0.547,-1.32,10300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1469,"transactions":9,"vwap":1527},"2026-02-03",41.52,41.555,41.17,41.346,0.156,0.38,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":1339,"percent_change":749,"volume":933,"transactions":9,"vwap":1534},"2026-02-02",41.029999,41.3,41.19,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",41.67,41.123,-0.885,-2.11,3600,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-01-29",42.345,42.365,41.501,42.0079994,-0.212,-0.5,7200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1494,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1494},"2026-01-28",42.21,42.525,41.93,0.321,0.77,8800,{"date":1560,"open":1561,"high":1555,"low":1537,"close":1562,"change":1563,"percent_change":1564,"volume":872,"transactions":9,"vwap":1562},"2026-01-27",41.73,41.899,0.83,2.02,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1158,"transactions":9,"vwap":1570},"2026-01-26",41.0099983,41.2,40.96,41.069,0.014,0.03,{"date":1574,"open":1575,"high":1576,"low":1508,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-23",40.8,41.098999,41.055,0.265,0.65,12500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":175,"volume":1587,"transactions":9,"vwap":1585},"2026-01-22",40.81,40.85,40.79,0.403,12300,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-21",40.099998,40.44,40.387,0.761,1.92,4000,{"date":1597,"open":1273,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-20",39.79,39.47,39.626,-0.355,-0.89,224900,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1549,"volume":774,"transactions":9,"vwap":1608},"2026-01-16",40.049999,39.84,39.981,-0.202,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":1616,"volume":903,"transactions":9,"vwap":1614},"2026-01-15",40.11,40.34,40.183,0.333,0.84,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1623,"volume":1053,"transactions":9,"vwap":1620},"2026-01-14",39.81,39.85,39.705,0.12,0.3,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-13",39.775,39.91,39.68,39.73,-0.268,-0.67,5500,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1595,"transactions":9,"vwap":1637},"2026-01-12",39.62,40.02,39.998,0.526,1.33,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1380,"volume":1647,"transactions":9,"vwap":1645},"2026-01-09",39.3,39.475,39.27,39.472,0.242,4400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1477,"transactions":9,"vwap":1652},"2026-01-08",39.25,39.36,39.23,-0.191,-0.48,{"date":1656,"open":1635,"high":1635,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":872,"transactions":9,"vwap":1657},"2026-01-07",39.421,-0.143,-0.36,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-06",39.6,39.74,39.42,39.564,0.191,0.49,32700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-05",39.19,39.4,39.049999,39.373,0.572,1.47,13200,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1381,"transactions":9,"vwap":1683},"2026-01-02",38.75,38.84,38.65,38.801,1.071,2.84,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":445,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-12-31",37.94,37.73,-0.68,17200,{"date":1693,"open":1688,"high":1694,"low":1695,"close":1696,"change":397,"percent_change":1557,"volume":789,"transactions":9,"vwap":1696},"2025-12-30",38.07,37.88,37.99,{"date":1698,"open":1689,"high":1689,"low":1699,"close":1700,"change":313,"percent_change":1701,"volume":1426,"transactions":9,"vwap":1700},"2025-12-29",37.66,37.7,-0.29,{"date":1703,"open":1699,"high":1704,"low":1699,"close":1704,"change":1705,"percent_change":1706,"volume":841,"transactions":9,"vwap":1704},"2025-12-26",37.81,0.004,0.01,{"date":1708,"open":1704,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1579,"volume":1113,"transactions":9,"vwap":1710},"2025-12-24",37.92,37.806,0.246,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":849,"transactions":9,"vwap":1717},"2025-12-23",37.59,37.72,37.55,37.56,0.123,0.33,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1347,"volume":1725,"transactions":9,"vwap":1723},"2025-12-22",37.39,37.437,0.121,1300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1667,"volume":1733,"transactions":9,"vwap":1731},"2025-12-19",37.38,37.42,37.31,37.316,0.183,6700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-18",37.242,37.27,37.133,0.623,1.71,700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1513,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-17",37,37.040001,36.431,36.51,-0.87,21100,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-16",36.91,36.64,36.83,-0.194,-0.52,10100,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":176,"transactions":9,"vwap":1761},"2025-12-15",37.17,37.023998,-0.028,-0.08,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":359,"percent_change":932,"volume":1725,"transactions":9,"vwap":1768},"2025-12-12",37.19,37.02,37.051998,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1059,"transactions":9,"vwap":1774},"2025-12-11",37.48,37.575,37.465,37.492,-0.185,-0.49,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":909,"transactions":9,"vwap":1780},"2025-12-10",37.44,37.677,0.429,1.15,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":445,"volume":1790,"transactions":9,"vwap":1788},"2025-12-09",37.136,37.261,37.099998,37.248,-0.096,8400,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1211,"volume":1096,"transactions":9,"vwap":1795},"2025-12-08",37.401,37.21,37.344,-0.075,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":1801,"percent_change":480,"volume":1802,"transactions":9,"vwap":1800},"2025-12-05",37.4,37.419,0.249,800,{"date":1804,"open":1805,"high":1805,"low":1744,"close":1760,"change":1806,"percent_change":1513,"volume":1113,"transactions":9,"vwap":1760},"2025-12-04",37.3,-0.12,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1810},"2025-12-03",37.18,37.29,37.089001,0.062,0.17,3800,{"date":1816,"open":1760,"high":1817,"low":1760,"close":1817,"change":1818,"percent_change":1622,"volume":176,"transactions":9,"vwap":1817},"2025-12-02",37.228,0.043,{"date":1820,"open":1821,"high":1805,"low":1821,"close":1822,"change":1823,"percent_change":1659,"volume":1003,"transactions":9,"vwap":1822},"2025-12-01",37.12,37.185,-0.136,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":151,"volume":546,"transactions":9,"vwap":1826},"2025-11-28",37.321,0.015,{"date":1829,"open":1794,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":833,"volume":1024,"transactions":9,"vwap":1832},"2025-11-26",37.37,37.2,37.306,0.148,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":397,"volume":1802,"transactions":9,"vwap":1837},"2025-11-25",37.098999,37.158,0.106,{"date":1840,"open":1841,"high":1768,"low":1841,"close":1768,"change":1490,"percent_change":117,"volume":938,"transactions":9,"vwap":1768},"2025-11-24",36.77,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1763,"percent_change":1847,"volume":826,"transactions":9,"vwap":1845},"2025-11-21",36.47,36.612,36.25,-0.22,{"date":1849,"open":1716,"high":1716,"low":1850,"close":1850,"change":1851,"percent_change":1002,"volume":1032,"transactions":9,"vwap":1850},"2025-11-20",36.692,-0.416,{"date":1853,"open":1760,"high":1760,"low":1854,"close":1855,"change":1856,"percent_change":1756,"volume":903,"transactions":9,"vwap":1855},"2025-11-19",36.97,37.108,-0.193,{"date":1858,"open":1859,"high":1730,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":909,"transactions":9,"vwap":1861},"2025-11-18",37.15,37.146,37.301,-0.131,-0.35,{"date":1865,"open":1866,"high":1689,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":176,"transactions":9,"vwap":1867},"2025-11-17",37.71,37.432,-0.438,-1.16,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":848,"volume":1595,"transactions":9,"vwap":1874},"2025-11-14",37.708,38.029999,37.87,0.033,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1434,"volume":1469,"transactions":9,"vwap":1880},"2025-11-13",38.26,37.8,37.837,-0.431,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1806,"volume":758,"transactions":9,"vwap":1886},"2025-11-12",38.23,38.375,38.268,-0.046,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":88,"volume":1725,"transactions":9,"vwap":1893},"2025-11-11",38.3,38.36,38.28,38.314,0.086,{"date":1896,"open":1694,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":914,"volume":1032,"transactions":9,"vwap":1897},"2025-11-10",38.228,38.040001,0.71,{"date":1901,"open":1902,"high":1903,"low":1805,"close":1903,"change":1904,"percent_change":931,"volume":1905,"transactions":9,"vwap":1903},"2025-11-07",37.35,37.518,-0.221,600,{"date":1907,"open":1908,"high":1873,"low":1700,"close":1909,"change":1910,"percent_change":1911,"volume":1435,"transactions":9,"vwap":1909},"2025-11-06",38,37.739,-0.235,-0.62,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":825,"volume":933,"transactions":9,"vwap":1917},"2025-11-05",37.6,38.049999,37.565,37.974,0.295,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":758,"transactions":9,"vwap":1924},"2025-11-04",37.77,37.89,37.63,37.679,-0.661,-1.72,{"date":1928,"open":1929,"high":1929,"low":1878,"close":1930,"change":367,"percent_change":276,"volume":1931,"transactions":9,"vwap":1930},"2025-11-03",38.37,38.34,2800,{"date":1933,"open":1934,"high":1935,"low":1696,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-31",38.13,38.18,38.11,-0.024,-0.06,6100,{"date":1941,"open":1942,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":239,"volume":933,"transactions":9,"vwap":1944},"2025-10-30",38.21,38.080002,38.134,-0.462,{"date":1947,"open":1681,"high":1948,"low":1949,"close":1949,"change":748,"percent_change":832,"volume":938,"transactions":9,"vwap":1949},"2025-10-29",38.88,38.596,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1447,"percent_change":848,"volume":1931,"transactions":9,"vwap":1955},"2025-10-28",38.29,38.53,38.238,38.522,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":190,"volume":1962,"transactions":9,"vwap":1960},"2025-10-27",38.32,38.49,38.487,0.431,3300,{"date":1964,"open":1936,"high":1936,"low":1965,"close":1966,"change":1967,"percent_change":1899,"volume":1814,"transactions":9,"vwap":1966},"2025-10-24",38.0099983,38.056,0.267,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":765,"volume":1298,"transactions":9,"vwap":1973},"2025-10-23",37.749,37.854,37.74,37.789,0.274,{"date":1976,"open":1699,"high":1699,"low":1728,"close":1977,"change":1978,"percent_change":1979,"volume":1802,"transactions":9,"vwap":1977},"2025-10-22",37.515,-0.088,-0.23,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1003,"transactions":9,"vwap":1985},"2025-10-21",37.65,37.675,37.585,37.603,-0.295,-0.78,{"date":1989,"open":1689,"high":1990,"low":1689,"close":1991,"change":1268,"percent_change":1639,"volume":841,"transactions":9,"vwap":1991},"2025-10-20",37.91,37.898,{"date":1993,"open":1994,"high":1793,"low":1994,"close":1793,"change":1995,"percent_change":889,"volume":1996,"transactions":9,"vwap":1793},"2025-10-17",37.080002,0.075,7400,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":175,"volume":1905,"transactions":9,"vwap":2000},"2025-10-16",37.43,37.326,0.368,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":758,"transactions":9,"vwap":2007},"2025-10-15",36.99,37.09,36.84,36.958,0.583,1.6,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2014,"change":1475,"percent_change":424,"volume":2015,"transactions":9,"vwap":2014},"2025-10-14",36.49,36.588,36.375,6000,{"date":2017,"open":1844,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1285,"transactions":9,"vwap":2020},"2025-10-13",36.715,36.43,36.649,1.104,3.11,{"date":2024,"open":2025,"high":2025,"low":26,"close":26,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":26},"2025-10-10",36.82,-1.127,-3.07,1400,{"date":2030,"open":1841,"high":2031,"low":2032,"close":2032,"change":2033,"percent_change":2034,"volume":909,"transactions":9,"vwap":2032},"2025-10-09",36.788,36.672,-0.398,-1.07,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":1623,"percent_change":2040,"volume":1905,"transactions":9,"vwap":2038},"2025-10-08",37.014,37.07,36.995,0.82,{"date":2042,"open":1854,"high":1854,"low":1841,"close":1841,"change":2043,"percent_change":2044,"volume":1298,"transactions":9,"vwap":1841},"2025-10-07",-0.225,-0.61,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2039,"change":2049,"percent_change":1529,"volume":789,"transactions":9,"vwap":2039},"2025-10-06",36.88,37.060001,0.139,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":80,"volume":2055,"transactions":9,"vwap":2053},"2025-10-03",36.955,36.856,0.125,900,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":1032,"transactions":9,"vwap":2060},"2025-10-02",36.85,36.66,36.731,0.211,0.58,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":397,"percent_change":1173,"volume":1306,"transactions":9,"vwap":2068},"2025-10-01",36.53,36.661,36.385,36.52,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2072,"change":81,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-30",36.126,36.23,36.049999,0.39,4300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2080,"change":2081,"percent_change":2082,"volume":1962,"transactions":9,"vwap":2080},"2025-09-29",36.11,36.35,36.09,0.398,1.12,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":1806,"volume":1319,"transactions":9,"vwap":2086},"2025-09-26",35.62,35.692,35.6,-0.044,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":766,"transactions":9,"vwap":2094},"2025-09-25",35.759,35.855,35.7,35.736,-0.735,-2.02,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":1112,"volume":176,"transactions":9,"vwap":2101},"2025-09-24",36.56,36.6,36.471,-0.146,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":1082,"volume":805,"transactions":9,"vwap":2107},"2025-09-23",36.68,36.72,36.617,0.047,{"date":2110,"open":2111,"high":1753,"low":2111,"close":2112,"change":1812,"percent_change":1813,"volume":938,"transactions":9,"vwap":2112},"2025-09-22",36.45,36.57,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1979,"volume":1032,"transactions":9,"vwap":2118},"2025-09-19",36.505,36.537,36.462,36.508,-0.083,{"date":2121,"open":2122,"high":1753,"low":2122,"close":2123,"change":2124,"percent_change":925,"volume":789,"transactions":9,"vwap":2123},"2025-09-18",36.46,36.591,-0.241,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1319,"transactions":9,"vwap":2129},"2025-09-17",36.87,36.62,36.832,0.128,0.35,{"date":2133,"open":2134,"high":2135,"low":2100,"close":2136,"change":2137,"percent_change":1219,"volume":1426,"transactions":9,"vwap":2136},"2025-09-16",36.67,36.744,36.704,0.289,{"date":2139,"open":2140,"high":2019,"low":2141,"close":2142,"change":2143,"percent_change":1899,"volume":841,"transactions":9,"vwap":2142},"2025-09-15",36.36,36.34,36.415,0.257,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":774,"transactions":9,"vwap":2147},"2025-09-12",36.12,36.158,36.099998,0.026,0.07,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":1411,"transactions":9,"vwap":2155},"2025-09-11",36.07,36.18,36.132,0.532,1.49,{"date":2159,"open":2160,"high":2161,"low":2087,"close":2087,"change":1719,"percent_change":2162,"volume":1059,"transactions":9,"vwap":2087},"2025-09-10",35.65,35.73,0.94,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2167,"change":1938,"percent_change":111,"volume":2168,"transactions":9,"vwap":2167},"2025-09-09",35.51,34.56,35.27,32000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2171,"change":2174,"percent_change":1173,"volume":2175,"transactions":9,"vwap":2171},"2025-09-08",35.33,35.34,35.22,0.282,3900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":1740,"volume":774,"transactions":9,"vwap":2179},"2025-09-05",34.925,35.048,34.91,0.589,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2185,"change":2187,"percent_change":231,"volume":1298,"transactions":9,"vwap":2185},"2025-09-04",34.22,34.459,34.205,0.006,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2192,"change":2193,"percent_change":127,"volume":750,"transactions":9,"vwap":2192},"2025-09-03",34.35,34.462,34.453,0.161,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":857,"transactions":9,"vwap":2198},"2025-09-02",34.040001,34.3,34.292,-0.192,-0.56,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2205,"change":2206,"percent_change":445,"volume":903,"transactions":9,"vwap":2205},"2025-08-29",34.34,34.52,34.484,-0.091,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":127,"volume":881,"transactions":9,"vwap":2210},"2025-08-28",34.38,34.575,0.163,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":1112,"volume":1725,"transactions":9,"vwap":2215},"2025-08-27",34.15,34.412,-0.139,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2055,"transactions":9,"vwap":2222},"2025-08-26",34.53,34.556,34.49,34.551,-0.049,-0.14,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":1475,"percent_change":2230,"volume":811,"transactions":9,"vwap":2229},"2025-08-25",34.71,34.77,34.6,-0.79,{"date":2232,"open":2209,"high":2233,"low":2209,"close":2234,"change":2235,"percent_change":2236,"volume":2055,"transactions":9,"vwap":2234},"2025-08-22",34.88,34.874,0.682,1.99,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":23,"volume":750,"transactions":9,"vwap":2240},"2025-08-21",34.17,34.192,-0.108,{"date":2243,"open":2244,"high":2197,"low":2244,"close":2197,"change":1011,"percent_change":1806,"volume":176,"transactions":9,"vwap":2197},"2025-08-20",34.2,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2203,"change":1141,"percent_change":1690,"volume":2028,"transactions":9,"vwap":2203},"2025-08-19",34.513,34.31,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":903,"transactions":9,"vwap":2253},"2025-08-18",34.59,34.531,34.576,0.196,0.57,{"date":2257,"open":2204,"high":2204,"low":2209,"close":2209,"change":2258,"percent_change":2259,"volume":774,"transactions":9,"vwap":2209},"2025-08-15",-0.095,-0.28,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":1725,"transactions":9,"vwap":2264},"2025-08-14",34.5,34.415,34.475,-0.516,-1.47,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":1638,"percent_change":2272,"volume":818,"transactions":9,"vwap":2270},"2025-08-13",34.98,34.991,34.97,1.53,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":805,"transactions":9,"vwap":2276},"2025-08-12",34.37,34.465,0.524,1.54,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":1802,"transactions":9,"vwap":2283},"2025-08-11",34.0099983,34.02,33.941,-0.061,-0.18,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2289,"change":313,"percent_change":1513,"volume":2290,"transactions":9,"vwap":2289},"2025-08-08",33.99,34.0019989,500,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":1931,"transactions":9,"vwap":2294},"2025-08-07",34.062,34.112,34.043999,0.292,0.86,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":1995,"percent_change":88,"volume":176,"transactions":9,"vwap":2301},"2025-08-06",33.75,33.82,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":970,"volume":1298,"transactions":9,"vwap":2306},"2025-08-05",33.8,33.65,33.745,0.085,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":175,"volume":2028,"transactions":9,"vwap":2311},"2025-08-04",33.64,33.66,33.61,0.334,{"date":2315,"open":2316,"high":2316,"low":2316,"close":2316,"change":984,"percent_change":2317,"volume":1802,"transactions":9,"vwap":2316},"2025-08-01",33.326,-0.15,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":903,"transactions":9,"vwap":2323},"2025-07-31",33.535,33.543,33.37,33.377,-0.249,-0.74,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":172,"volume":2075,"transactions":9,"vwap":2330},"2025-07-30",33.73,33.77,33.626,-0.239,{"date":2333,"open":2334,"high":2334,"low":2304,"close":2335,"change":2336,"percent_change":415,"volume":1725,"transactions":9,"vwap":2335},"2025-07-29",33.87,33.865,0.145,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2343,"volume":1298,"transactions":9,"vwap":2341},"2025-07-28",33.85,33.71,33.72,-0.326,-0.96,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2347,"change":1023,"percent_change":1938,"volume":818,"transactions":9,"vwap":2347},"2025-07-25",33.93,34.046001,33.91,{"date":2350,"open":2351,"high":2214,"low":2352,"close":2352,"change":2353,"percent_change":2354,"volume":841,"transactions":9,"vwap":2352},"2025-07-24",34.099998,34.067001,-0.228,-0.66,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":1032,"transactions":9,"vwap":2358},"2025-07-23",34.16,34.295,0.388,1.14,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2364,"change":1572,"percent_change":848,"volume":1905,"transactions":9,"vwap":2364},"2025-07-22",33.901,33.907,33.9,{"date":2367,"open":2339,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1380,"volume":1931,"transactions":9,"vwap":2370},"2025-07-21",34,33.83,33.877,0.208,{"date":2373,"open":2301,"high":2301,"low":2311,"close":2374,"change":2375,"percent_change":1572,"volume":938,"transactions":9,"vwap":2374},"2025-07-18",33.669,0.009,{"date":2377,"open":2378,"high":2311,"low":2378,"close":2311,"change":2379,"percent_change":2062,"volume":1725,"transactions":9,"vwap":2311},"2025-07-17",33.477,0.193,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":367,"volume":903,"transactions":9,"vwap":2383},"2025-07-16",33.29,33.467,0.077,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":766,"transactions":9,"vwap":2389},"2025-07-15",33.45,33.2,33.39,0.363,1.1,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":2396,"percent_change":1011,"volume":2290,"transactions":9,"vwap":2395},"2025-07-14",32.98,33.027,-0.012,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":774,"transactions":9,"vwap":2401},"2025-07-11",33.049999,33.02,33.039001,-0.155,-0.47,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2407,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2407},"2025-07-10",33.17,33.194,33.029999,0.124,0.37,7500,{"date":2413,"open":2414,"high":2415,"low":2408,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-07-09",33.060001,33.09,33.07,-0.054,-0.16,9400,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":750,"transactions":9,"vwap":2424},"2025-07-08",33.080002,33.175,33.124,0.164,0.5,{"date":2428,"open":2406,"high":2406,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":1469,"transactions":9,"vwap":2430},"2025-07-07",32.9,32.96,-0.524,-1.56,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2437,"change":2438,"percent_change":832,"volume":1802,"transactions":9,"vwap":2437},"2025-07-03",33.48,33.505,33.484,0.064,{"date":2440,"open":2406,"high":2441,"low":2406,"close":2441,"change":2442,"percent_change":2443,"volume":841,"transactions":9,"vwap":2441},"2025-07-02",33.42,0.103,0.31,{"date":2445,"open":2446,"high":2446,"low":2388,"close":2447,"change":2448,"percent_change":1529,"volume":2449,"transactions":9,"vwap":2447},"2025-07-01",33.38,33.317,0.127,12600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1512,"percent_change":1112,"volume":2456,"transactions":9,"vwap":2455},"2025-06-30",33.24,33.32,33.0099983,33.19,9100,{"date":2458,"open":2388,"high":2459,"low":2455,"close":2459,"change":2460,"percent_change":1847,"volume":1541,"transactions":9,"vwap":2459},"2025-06-27",33.322,-0.072,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":1931,"transactions":9,"vwap":2466},"2025-06-26",33.355,33.43,33.33,33.394,0.239,0.72,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":1463,"volume":1319,"transactions":9,"vwap":2474},"2025-06-25",33.040001,33.16,33.011002,33.155,-0.153,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-06-24",32.89,33.69,33.308,0.867,2.67,10200,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":1556,"percent_change":175,"volume":1096,"transactions":9,"vwap":2489},"2025-06-23",32.25,32.472,32.2,32.441,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2494,"change":584,"percent_change":931,"volume":2028,"transactions":9,"vwap":2494},"2025-06-20",32.22,32.38,32.12,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2285,"volume":938,"transactions":9,"vwap":2500},"2025-06-18",32.4,32.474,32.3,32.31,-0.058,{"date":2503,"open":2504,"high":2505,"low":2499,"close":2506,"change":2507,"percent_change":1476,"volume":2508,"transactions":9,"vwap":2506},"2025-06-17",32.46,32.505,32.368,-0.209,9000,{"date":2510,"open":2511,"high":2478,"low":2512,"close":2513,"change":2514,"percent_change":2391,"volume":1595,"transactions":9,"vwap":2513},"2025-06-16",32.79,32.52,32.577,0.353,{"date":2516,"open":2488,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":750,"transactions":9,"vwap":2519},"2025-06-13",32.254,32.19,32.224,-0.588,-1.79,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":2526,"percent_change":1490,"volume":774,"transactions":9,"vwap":2525},"2025-06-12",32.69,32.812,0.143,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":53,"percent_change":158,"volume":1741,"transactions":9,"vwap":2531},"2025-06-11",32.66,32.73,32.669,{"date":2533,"open":2534,"high":2535,"low":2534,"close":2535,"change":1379,"percent_change":1219,"volume":1905,"transactions":9,"vwap":2535},"2025-06-10",32.41,32.489,{"date":2537,"open":2518,"high":2538,"low":2518,"close":2539,"change":2540,"percent_change":2040,"volume":1905,"transactions":9,"vwap":2539},"2025-06-09",32.24,32.233,0.263,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":1096,"transactions":9,"vwap":2546},"2025-06-06",31.92,31.99,31.89,31.97,-0.011,-0.03,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":954,"volume":1962,"transactions":9,"vwap":2554},"2025-06-05",32.066002,32.080002,31.915,31.981,0.134,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":1268,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-06-04",31.68,31.88,31.847,1.59,17900,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":2568,"percent_change":1719,"volume":766,"transactions":9,"vwap":2567},"2025-06-03",31.31,31.37,31.35,0.104,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":53,"volume":1235,"transactions":9,"vwap":2574},"2025-06-02",31.2,31.25,31.09,31.246,0.057,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2034,"volume":903,"transactions":9,"vwap":2580},"2025-05-30",31.23,31.030001,31.189,-0.338,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":46,"volume":2587,"transactions":9,"vwap":2585},"2025-05-29",31.38,31.527,0.271,22500,{"date":2589,"open":2590,"high":2591,"low":2572,"close":2592,"change":2593,"percent_change":1095,"volume":1802,"transactions":9,"vwap":2592},"2025-05-28",31.28,31.29,31.256,-0.178,{"date":2595,"open":2565,"high":2596,"low":2565,"close":2597,"change":1705,"percent_change":1706,"volume":2598,"transactions":9,"vwap":2597},"2025-05-27",31.46,31.434,4200,{"date":2600,"open":2571,"high":2601,"low":2571,"close":2602,"change":2193,"percent_change":95,"volume":857,"transactions":9,"vwap":2602},"2025-05-23",31.49,31.43,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":2608,"percent_change":294,"volume":849,"transactions":9,"vwap":2607},"2025-05-22",31.15,31.346,31.269,-0.041,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2565,"change":1904,"percent_change":1104,"volume":938,"transactions":9,"vwap":2565},"2025-05-21",31.55,31.61,31.3,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2617,"change":2618,"percent_change":2285,"volume":818,"transactions":9,"vwap":2617},"2025-05-20",31.44,31.531,-0.057,{"date":2620,"open":2571,"high":2621,"low":2571,"close":2621,"change":2622,"percent_change":2623,"volume":1814,"transactions":9,"vwap":2621},"2025-05-19",31.588,0.088,0.28,{"date":2625,"open":2567,"high":2626,"low":2567,"close":2627,"change":2575,"percent_change":53,"volume":2628,"transactions":9,"vwap":2627},"2025-05-16",31.54,31.5,7900,{"date":2630,"open":2584,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1572,"volume":849,"transactions":9,"vwap":2633},"2025-05-15",31.465,31.295,31.443,0.011,{"date":2636,"open":2637,"high":2601,"low":2637,"close":2638,"change":2639,"percent_change":2426,"volume":1411,"transactions":9,"vwap":2638},"2025-05-14",31.42,31.432,0.157,{"date":2641,"open":2642,"high":2643,"low":2642,"close":2643,"change":2644,"percent_change":1234,"volume":774,"transactions":9,"vwap":2643},"2025-05-13",31.080999,31.275,0.084,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":766,"transactions":9,"vwap":2649},"2025-05-12",31.24,31.125,31.191,0.544,1.78,{"date":2653,"open":2654,"high":2654,"low":2655,"close":2655,"change":2656,"percent_change":2468,"volume":2290,"transactions":9,"vwap":2655},"2025-05-09",30.76,30.647,0.218,{"date":2658,"open":2659,"high":2659,"low":2660,"close":2660,"change":2284,"percent_change":1211,"volume":938,"transactions":9,"vwap":2660},"2025-05-08",30.58,30.429,{"date":2662,"open":2663,"high":2664,"low":2663,"close":2665,"change":2259,"percent_change":2666,"volume":1298,"transactions":9,"vwap":2665},"2025-05-07",30.485,30.541,30.49,-0.91,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":1862,"percent_change":1325,"volume":1411,"transactions":9,"vwap":2672},"2025-05-06",30.66,30.83,30.6,30.77,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":2678,"percent_change":38,"volume":758,"transactions":9,"vwap":2677},"2025-05-05",30.9,31.0060005,30.901,0.202,{"date":2680,"open":2681,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-05-02",30.8,30.63,30.699,0.728,2.43,5700,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2690,"change":2691,"percent_change":1847,"volume":1802,"transactions":9,"vwap":2690},"2025-05-01",30.049999,29.971,-0.067,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2695,"change":1082,"percent_change":415,"volume":2696,"transactions":9,"vwap":2695},"2025-04-30",29.895,30.038,200,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2410,"volume":909,"transactions":9,"vwap":2701},"2025-04-29",29.85,29.93,29.908,0.11,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2707,"change":2555,"percent_change":803,"volume":857,"transactions":9,"vwap":2707},"2025-04-28",29.68,29.81,29.798,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2711,"change":2713,"percent_change":434,"volume":1725,"transactions":9,"vwap":2711},"2025-04-25",29.57,29.664,29.51,0.078,{"date":182,"open":178,"high":2715,"low":178,"close":2715,"change":2716,"percent_change":2717,"volume":2028,"transactions":9,"vwap":2715},29.586,0.266,0.91]