[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSI":3,"homepage-market-summary":30,"stock-historical-NTSI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSI","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 International Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0873,0.04,"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},46.02,46.1,46.225,45.99,45.88,0.14,0.31,20329.670478,48.92,42.205,21925.33751668254,56.8,1350,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"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",[76,82,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":22,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":14,"price":150,"is_up":11},"Comm Services","XLC",111.65,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":167,"name":168,"price":169,"change":170,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.94,20957,7649385.054204,19.59,"2025-04-24",[182,185,194,205,216,226,237,248,257,267,278,289,300,311,322,333,344,354,365,375,385,395,406,416,426,437,446,455,465,476,484,493,504,515,523,531,541,551,560,568,577,585,593,602,611,620,631,640,649,660,669,679,689,699,707,716,727,738,747,756,765,776,783,789,796,801,809,816,825,833,842,849,855,863,871,880,888,895,902,910,917,924,931,938,943,950,958,965,973,980,985,991,998,1006,1011,1017,1025,1033,1039,1045,1052,1059,1066,1072,1079,1086,1093,1101,1108,1117,1126,1134,1141,1147,1153,1161,1168,1174,1181,1188,1195,1201,1207,1212,1220,1228,1233,1242,1249,1256,1262,1270,1278,1285,1293,1302,1309,1318,1325,1331,1335,1341,1347,1356,1364,1372,1380,1388,1394,1401,1408,1416,1423,1428,1433,1438,1443,1448,1454,1459,1464,1469,1473,1478,1484,1487,1495,1498,1503,1508,1514,1519,1524,1528,1533,1535,1538,1543,1550,1555,1560,1567,1571,1576,1581,1585,1591,1596,1601,1609,1616,1623,1629,1636,1643,1650,1654,1660,1664,1670,1679,1686,1690,1693,1699,1702,1708,1716,1724,1730,1737,1741,1747,1752,1757,1764,1770,1778,1786,1792,1800,1806,1814,1820,1826,1833,1837,1843,1847,1853,1859,1868,1875,1881,1888,1893,1897,1902,1907,1913,1920,1926,1931,1935,1942,1948,1953,1961,1969,1973,1978,1982,1987,1992,1999,2004,2009,2016,2022,2027,2035,2043,2049,2054,2059,2066,2073,2080,2084,2091,2095,2103,2108,2114,2123,2129,2137,2145,2152,2158,2164,2170,2177,2184,2191,2197,2202,2208,2214,2221,2228,2235,2243,2251,2256,2262,2268,2274,2281,2288,2294,2299,2305,2311,2318,2324,2330,2336,2342,2349,2355,2362,2369,2375,2382,2387,2393,2398,2405,2411,2417,2423,2429,2437,2444,2452,2458,2465,2472,2477,2483,2491,2498,2504,2510,2515,2523,2528,2536,2540,2545,2553,2560,2565,2569,2576,2583,2588,2592,2598,2604,2611,2617,2623,2629,2636,2642,2650,2655,2662,2669,2675,2682,2688,2693],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},139,46.1174,{"date":40,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},45.64,45.9173,45.6,-0.0319,-0.07,11233.772244,150,45.7566,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",45.915,46.12,45.73,45.9119,0.3912,0.86,31104.589923,214,45.8727,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",45.45,45.61,45.355,45.5207,-0.3843,-0.84,43342.843783,234,45.4745,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",46.18,46.23,45.905,-0.3143,-0.68,4120.4755,152,46.0718,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",46.21,46.25,45.93,46.2193,-0.3507,-0.75,29656.524514,155,46.178,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",46.4431,46.62,46.1982,46.57,-0.1701,-0.36,11576.9588,131,46.4302,{"date":249,"open":250,"high":251,"low":252,"close":251,"change":253,"percent_change":254,"volume":255,"transactions":235,"vwap":256},"2026-09-25",46.545,46.7401,46.366369,0.5301,1.15,17704.156301,46.586,{"date":258,"open":259,"high":260,"low":261,"close":228,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",46.31,46.45,46.125,-0.2901,-0.62,21315.4307,148,46.2736,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",46.75,46.77,46.405,46.5001,-0.9209,-1.94,25074.2397,164,46.5487,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",47.37,47.56,47.17,47.421,0.061,0.13,28240.284906,182,47.3906,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",47.35,47.41,47.15,47.36,0.6456,1.38,11305.59317,153,47.3115,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",46.775,46.79,46.4901,46.7144,-0.6522,-1.38,32714.235475,151,46.693,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",47.3201,47.51,47.31,47.3666,0.6084,1.3,10301.7931,116,47.4242,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",47.199,47.34,46.66,46.7582,-0.2516,-0.54,11579.3416,146,47.0634,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",47.01,47.06,46.955,47.0098,-0.2335,-0.49,7397.528414,108,47.0173,{"date":345,"open":282,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",47.46,47.1,47.2433,-0.2695,-0.57,8810.35013,137,47.362,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",47.83,48.06,46.86,47.5128,0.3728,0.79,16381.28597,174,47.6343,{"date":366,"open":315,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",47.43,47.0701,47.14,-0.55,-1.15,8492.0951,106,47.2328,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",48,48.02,47.69,-0.5371,-1.11,6986.9334,113,47.8364,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",48.55,48.2256,48.2271,-0.2321,-0.48,23418.0464,192,48.374,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",48.54,48.5899,48.42,48.4592,0.0592,0.12,22800.1034,205,48.5058,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",48.27,48.535,48.4,0.4996,1.04,9544.9394,158,48.4559,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",47.79,47.94,47.9004,0.2062,0.43,10735.5256,112,47.8715,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",47.9504,48.05,47.675,47.6942,-0.4658,-0.97,5461.4899,162,47.8254,{"date":438,"open":439,"high":439,"low":357,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",48.35,48.16,-0.0963,-0.2,24086.729509,156,48.1016,{"date":447,"open":448,"high":448,"low":440,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",48.64,48.2563,-0.1132,-0.23,9995.4377,134,48.3326,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",48.52,48.29,48.3695,-0.1783,-0.37,10136.272093,127,48.3901,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",48.69,48.77,48.49,48.5478,-0.1336,-0.27,13322.6247,149,48.5699,{"date":477,"open":397,"high":478,"low":397,"close":479,"change":480,"percent_change":156,"volume":481,"transactions":482,"vwap":483},"2026-08-25",48.7105,48.6814,0.2664,14153.561622,179,48.6484,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":246,"vwap":492},"2026-08-24",48.3,48.51,48.415,0.0131,0.03,6624.27999,48.3802,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",48.4586,48.47,48.38,48.4019,0.2819,0.59,5282.4384,114,48.4258,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",48.1685,48.26,48.035,48.12,-0.399,-0.82,24702.84491,133,48.151,{"date":516,"open":399,"high":517,"low":518,"close":517,"change":519,"percent_change":173,"volume":520,"transactions":521,"vwap":522},"2026-08-19",48.519,48.19,0.479,12958.5713,123,48.336,{"date":524,"open":525,"high":486,"low":378,"close":526,"change":527,"percent_change":511,"volume":528,"transactions":529,"vwap":530},"2026-08-18",48.285,48.04,-0.3975,47903.577682,208,48.1772,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":287,"vwap":540},"2026-08-17",48.56,48.66,48.37,48.4375,-0.2725,-0.56,24375.96125,48.4864,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",48.86,48.5901,48.71,-0.073,-0.15,5807.8793,94,48.684,{"date":552,"open":553,"high":25,"low":554,"close":555,"change":556,"percent_change":422,"volume":557,"transactions":558,"vwap":559},"2026-08-13",48.81,48.72,48.783,0.208,15357.3883,117,48.7936,{"date":561,"open":562,"high":562,"low":397,"close":563,"change":564,"percent_change":105,"volume":565,"transactions":566,"vwap":567},"2026-08-12",48.8084,48.575,0.118,9472.1023,111,48.5902,{"date":569,"open":448,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":383,"vwap":576},"2026-08-11",48.67,48.445,48.457,0.0054,0.01,10815.6205,48.5533,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":263,"volume":583,"transactions":414,"vwap":584},"2026-08-10",48.4001,48.5759,48.4516,-0.3014,11289.569603,48.5201,{"date":586,"open":468,"high":468,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":265,"vwap":592},"2026-08-07",48.59,48.753,0.5605,1.16,10548.3816,48.6566,{"date":594,"open":595,"high":596,"low":518,"close":597,"change":598,"percent_change":442,"volume":599,"transactions":600,"vwap":601},"2026-08-06",48.31,48.44,48.1925,-0.096,6801.081779,99,48.2707,{"date":603,"open":497,"high":604,"low":605,"close":606,"change":607,"percent_change":14,"volume":608,"transactions":609,"vwap":610},"2026-08-05",48.39,48.2485,48.2885,0.021,10407.921006,140,48.2921,{"date":612,"open":378,"high":613,"low":378,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",48.33,48.2675,0.6128,1.29,18778.33273,186,48.2209,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",47.5785,47.695,47.5005,47.6547,0.1431,0.3,5834.776897,142,47.6005,{"date":632,"open":633,"high":634,"low":291,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":298,"vwap":639},"2026-07-31",47.4499,47.5251,47.5116,-0.4284,-0.89,9733.6881,47.4346,{"date":641,"open":642,"high":643,"low":644,"close":419,"change":318,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",47.52,47.97,47.45,2.79,25435.471757,313,47.7521,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",46.61,47.2,46.585,46.64,-0.2704,-0.58,14068.333393,126,46.939,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":309,"vwap":668},"2026-07-28",46.55,46.98,46.9104,0.1152,0.25,25706.533484,46.7456,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",46.865,46.6778,46.7952,0.2815,0.61,6547.4273,104,46.7561,{"date":680,"open":681,"high":270,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",46.5301,46.4335,46.5137,0.322,0.7,11219.3018,130,46.5867,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",46.29,46.085,46.1917,-0.66,-1.41,10199.710712,96,46.1756,{"date":700,"open":337,"high":337,"low":701,"close":702,"change":703,"percent_change":402,"volume":704,"transactions":705,"vwap":706},"2026-07-22",46.835,46.8517,0.0576,7415.047378,73,46.8748,{"date":708,"open":709,"high":358,"low":260,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",46.5399,46.7941,0.4538,0.98,9474.6453,144,46.7463,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",46.6103,46.6499,46.33,46.3403,-0.3478,-0.74,9979.491782,166,46.4511,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-17",46.47,46.7299,46.4002,46.6881,-0.1609,-0.34,4739.827199,121,46.6428,{"date":739,"open":326,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":736,"vwap":746},"2026-07-16",46.975,46.6,46.849,-0.3034,-0.64,14141.07462,46.7322,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":675,"volume":754,"transactions":521,"vwap":755},"2026-07-15",47.07,47.24,46.895,47.1524,0.2843,8653.6831,47.0792,{"date":757,"open":758,"high":293,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":566,"vwap":764},"2026-07-14",47.08,46.8,46.8681,0.3716,0.8,10555.7811,46.9194,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-13",46.745,46.85,46.48,46.4965,-0.4425,-0.94,13931.4761,168,46.6174,{"date":777,"open":778,"high":779,"low":780,"close":659,"change":781,"percent_change":422,"volume":782,"transactions":9,"vwap":659},"2026-07-10",46.89,47.0050011,46.83,0.203,10200,{"date":784,"open":654,"high":785,"low":654,"close":786,"change":787,"percent_change":100,"volume":788,"transactions":9,"vwap":786},"2026-07-09",46.91,46.736,0.246,10500,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":461,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",46.395,46.49,46.105,-0.79,11400,{"date":797,"open":798,"high":798,"low":768,"close":358,"change":538,"percent_change":799,"volume":800,"transactions":9,"vwap":358},"2026-07-07",47.33,-1.18,13000,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-07-06",47.195,47.42,47.18,0.435,0.93,17000,{"date":810,"open":811,"high":811,"low":759,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",47.19,46.985,0.565,1.22,12600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",46.5,46.54,46.375,46.42,-0.18,-0.39,18000,{"date":826,"open":827,"high":828,"low":829,"close":741,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":741},"2026-06-30",46.664,46.78,46.59,-0.063,-0.14,21600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",46.56,46.73,46.4,46.663,0.171,0.37,348400,{"date":843,"open":844,"high":845,"low":837,"close":846,"change":847,"percent_change":848,"volume":800,"transactions":9,"vwap":846},"2026-06-26",46.46,46.71,46.492,-0.138,-0.3,{"date":850,"open":851,"high":852,"low":242,"close":853,"change":110,"percent_change":244,"volume":854,"transactions":9,"vwap":853},"2026-06-25",46.69,46.87,46.63,13200,{"date":856,"open":857,"high":858,"low":859,"close":759,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":759},"2026-06-24",46.76,46.88,46.67,0.075,0.16,9800,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",46.74,46.905,46.725,-0.714,-1.51,9400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",47.438,47.6,47.39,47.439,-0.191,-0.4,12300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":80,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-18",47.58,47.688,47.47,47.63,0.72,13500,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":878,"percent_change":212,"volume":894,"transactions":9,"vwap":893},"2026-06-17",47.925,47.99,47.27,47.29,12100,{"date":896,"open":897,"high":898,"low":899,"close":379,"change":22,"percent_change":900,"volume":901,"transactions":9,"vwap":379},"2026-06-16",47.77,47.865,47.65,0.29,22600,{"date":903,"open":904,"high":418,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",47.78,47.5,47.55,0.264,0.56,99000,{"date":911,"open":912,"high":379,"low":913,"close":914,"change":915,"percent_change":87,"volume":916,"transactions":9,"vwap":914},"2026-06-12",47.055,46.9,47.286,0.104,17500,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",46.16,47.182,1.383,3.02,16400,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-10",46.36,45.799,-0.522,-1.13,23100,{"date":932,"open":845,"high":845,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-09",46.060001,46.321,-0.039,-0.08,10400,{"date":939,"open":940,"high":741,"low":691,"close":926,"change":941,"percent_change":500,"volume":942,"transactions":9,"vwap":926},"2026-06-08",46.53,0.27,24600,{"date":944,"open":270,"high":270,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",46.080002,46.09,-1.31,-2.76,21900,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-06-04",47.202,47.4,47.129,0.32,0.68,7900,{"date":959,"open":280,"high":960,"low":961,"close":962,"change":963,"percent_change":263,"volume":964,"transactions":9,"vwap":962},"2026-06-03",47.75,46.965,47.080002,-0.296,24200,{"date":966,"open":967,"high":953,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-02",47.25,47.245,47.376,0.446,0.95,16100,{"date":974,"open":768,"high":652,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-01",46.68,46.93,-0.247,-0.52,14800,{"date":981,"open":798,"high":953,"low":282,"close":982,"change":983,"percent_change":53,"volume":984,"transactions":9,"vwap":982},"2026-05-29",47.177,0.084,19700,{"date":986,"open":987,"high":811,"low":654,"close":988,"change":989,"percent_change":666,"volume":990,"transactions":9,"vwap":988},"2026-05-28",46.755,47.092999,0.116,51100,{"date":992,"open":993,"high":811,"low":913,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-27",47.12,46.977,-0.13,-0.28,32700,{"date":999,"open":1000,"high":893,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",47.21,46.944,47.107,0.471,1.01,13800,{"date":1007,"open":836,"high":270,"low":662,"close":1008,"change":1009,"percent_change":995,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",46.636,-0.06,136000,{"date":1012,"open":945,"high":857,"low":945,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-21",46.696,0.182,0.39,15400,{"date":1018,"open":1019,"high":662,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-20",45.875,45.79,46.514,0.857,1.88,9200,{"date":1026,"open":1027,"high":1028,"low":188,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-19",45.791,45.835,45.657,-0.333,-0.72,11700,{"date":1034,"open":230,"high":945,"low":1035,"close":20,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":20},"2026-05-18",45.74,0.35,0.77,12500,{"date":1040,"open":1041,"high":21,"low":186,"close":186,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":186},"2026-05-15",45.81,-0.827,-1.78,12400,{"date":1046,"open":853,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",46.72,46.467,-0.115,-0.25,14700,{"date":1053,"open":1054,"high":829,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-13",46.19,46.582,0.249,0.54,6900,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1016,"transactions":9,"vwap":1062},"2026-05-12",46.167,46.333,46,-0.237,-0.51,{"date":1067,"open":651,"high":1068,"low":260,"close":242,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":242},"2026-05-11",46.748,-0.21,-0.45,19200,{"date":1073,"open":1074,"high":1075,"low":1076,"close":828,"change":1015,"percent_change":1077,"volume":1078,"transactions":9,"vwap":828},"2026-05-08",46.7,46.809,46.58,0.84,19400,{"date":1080,"open":751,"high":785,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",46.32,46.39,-0.723,-1.53,7600,{"date":1087,"open":1088,"high":993,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":894,"transactions":9,"vwap":1090},"2026-05-06",47,46.94,47.113,1.201,2.62,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-05",45.593,45.98,45.912,0.607,1.34,18200,{"date":1102,"open":1020,"high":1020,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-04",45.214,45.305,-0.741,-1.61,6600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",46.099998,46.27,46.029999,46.046001,-0.053,-0.11,18800,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",45.7,46.2,45.635,46.098999,0.969,2.15,11600,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":772,"volume":1133,"transactions":9,"vwap":1131},"2026-04-29",45.040001,45.24,44.98,45.13,-0.427,15000,{"date":1135,"open":208,"high":1136,"low":207,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-28",45.63,45.557,-0.193,-0.42,14200,{"date":1142,"open":17,"high":17,"low":1035,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-27",45.75,-0.147,-0.32,41100,{"date":1148,"open":198,"high":1063,"low":1149,"close":1150,"change":1151,"percent_change":86,"volume":1152,"transactions":9,"vwap":1150},"2026-04-24",45.684,45.897,0.337,36900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":972,"transactions":9,"vwap":1158},"2026-04-23",45.95,46.085999,45.31,45.56,-0.44,-0.96,{"date":1162,"open":946,"high":1163,"low":1164,"close":1063,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1063},"2026-04-22",46.22,45.92,0.106,0.23,27800,{"date":1169,"open":242,"high":242,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-21",45.894,-0.86,-1.84,24100,{"date":1175,"open":1176,"high":1176,"low":829,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-20",46.81,46.754,-0.216,-0.46,24500,{"date":1182,"open":1183,"high":893,"low":270,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-17",47.13,46.97,0.646,1.39,19000,{"date":1189,"open":975,"high":851,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-16",46.227,46.324,-0.164,-0.35,21500,{"date":1196,"open":1197,"high":651,"low":1198,"close":1199,"change":822,"percent_change":823,"volume":1200,"transactions":9,"vwap":1199},"2026-04-15",46.51,46.295,46.488,30300,{"date":1202,"open":819,"high":836,"low":819,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",46.668,0.359,0.78,17900,{"date":1208,"open":1209,"high":1081,"low":1209,"close":1210,"change":1211,"percent_change":46,"volume":788,"transactions":9,"vwap":1210},"2026-04-13",45.54,46.309,0.399,{"date":1213,"open":1214,"high":228,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-10",46.14,45.86,45.91,0.08,0.17,13700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":538,"volume":1227,"transactions":9,"vwap":1225},"2026-04-09",45.67,46.184,45.512,45.83,-0.26,12700,{"date":1229,"open":1214,"high":19,"low":1020,"close":946,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":946},"2026-04-08",1.51,3.39,64500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-07",44.18,45.44,43.86,44.58,-0.02,-0.04,10100,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-06",44.19,44.6,0.33,0.75,235000,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":723,"volume":1255,"transactions":9,"vwap":1253},"2026-04-02",43.68,44.42,44.27,-0.33,19800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1245,"change":500,"percent_change":1099,"volume":1261,"transactions":9,"vwap":1245},"2026-04-01",44.61,44.83,44.39,9700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-03-31",43.345,44.0099983,43.145,1.27,2.97,29500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":500,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",42.99,43.014999,42.51,42.74,0.252,15200,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1145,"percent_change":233,"volume":1284,"transactions":9,"vwap":1283},"2026-03-27",42.66,42.835,42.38,42.488,20500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-26",43.43,43.435,42.808,-1.071,-2.44,13600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-25",43.9,44.060001,43.8,43.879,0.677,1.57,14300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1031,"volume":788,"transactions":9,"vwap":1307},"2026-03-24",42.91,43.46,42.85,43.202,-0.314,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",43.35,43.895,43.21,43.516,1.085,2.56,19300,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1284,"transactions":9,"vwap":1322},"2026-03-20",43.54,42.315,42.431,-1.529,-3.48,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1166,"volume":1330,"transactions":9,"vwap":1328},"2026-03-19",43.16,43.96,0.1,17100,{"date":1332,"open":1245,"high":1245,"low":1237,"close":1237,"change":1160,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1237},"2026-03-18",-2.14,105100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":23,"percent_change":685,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",44.985,45.0099983,44.82,16800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":38,"percent_change":1230,"volume":1346,"transactions":9,"vwap":1345},"2026-03-16",44.37,44.71,44.51,13300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-13",44.463,44.63,43.78,43.85,-0.555,-1.25,18100,{"date":1357,"open":1358,"high":1359,"low":1253,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",44.65,44.75,44.405,-0.696,-1.54,16500,{"date":1365,"open":1366,"high":1157,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-11",45.09,44.9,45.101,-0.24,-0.53,16200,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":839,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-10",45.62,45.967,45.3,45.341,0.38,32400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":762,"volume":1387,"transactions":9,"vwap":1385},"2026-03-09",44.43,45.457,43.94,45.17,0.36,16600,{"date":1389,"open":1345,"high":1390,"low":1391,"close":1392,"change":350,"percent_change":1393,"volume":1206,"transactions":9,"vwap":1392},"2026-03-06",45.12,44.468,44.81,-1.26,{"date":1395,"open":1396,"high":198,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1346,"transactions":9,"vwap":1398},"2026-03-05",45.57,44.92,45.38,-0.895,-1.93,{"date":1402,"open":1214,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1206,"transactions":9,"vwap":1405},"2026-03-04",46.325,45.87,46.275,0.505,1.1,{"date":1409,"open":1410,"high":818,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-03",45.22,44.99,45.77,-1.421,-3.01,30100,{"date":1417,"open":993,"high":280,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",47.02,47.191,-1.089,-2.26,13400,{"date":1424,"open":507,"high":469,"low":1425,"close":1426,"change":1427,"percent_change":23,"volume":1387,"transactions":9,"vwap":1426},"2026-02-27",48.2,48.28,0.15,{"date":1429,"open":595,"high":595,"low":1430,"close":1431,"change":472,"percent_change":538,"volume":1432,"transactions":9,"vwap":1431},"2026-02-26",48.07,48.13,14400,{"date":1434,"open":378,"high":410,"low":377,"close":410,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":410},"2026-02-25",0.4,0.83,10600,{"date":1439,"open":1440,"high":377,"low":1440,"close":377,"change":941,"percent_change":1441,"volume":1442,"transactions":9,"vwap":377},"2026-02-24",47.57,0.57,17400,{"date":1444,"open":1425,"high":1425,"low":379,"close":1445,"change":574,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",47.73,0.02,15500,{"date":1449,"open":1450,"high":1451,"low":314,"close":1452,"change":955,"percent_change":956,"volume":1453,"transactions":9,"vwap":1452},"2026-02-20",47.64,47.86,47.72,14600,{"date":1455,"open":294,"high":314,"low":1456,"close":953,"change":1145,"percent_change":1457,"volume":1458,"transactions":9,"vwap":953},"2026-02-19",47.3,-0.67,22000,{"date":1460,"open":1461,"high":419,"low":882,"close":1452,"change":1462,"percent_change":285,"volume":1463,"transactions":9,"vwap":1452},"2026-02-18",47.76,0.06,21000,{"date":1465,"open":1466,"high":418,"low":1000,"close":1467,"change":1462,"percent_change":285,"volume":1468,"transactions":9,"vwap":1467},"2026-02-17",47.48,47.66,20000,{"date":1470,"open":1450,"high":1471,"low":1466,"close":874,"change":285,"percent_change":941,"volume":1472,"transactions":9,"vwap":874},"2026-02-13",47.85,23900,{"date":1474,"open":1475,"high":1475,"low":884,"close":884,"change":1139,"percent_change":1476,"volume":1477,"transactions":9,"vwap":884},"2026-02-12",47.96,-0.88,11500,{"date":1479,"open":1480,"high":1481,"low":1450,"close":1482,"change":1015,"percent_change":1483,"volume":972,"transactions":9,"vwap":1482},"2026-02-11",47.8,47.979,47.89,0.82,{"date":1485,"open":897,"high":1480,"low":905,"close":905,"change":53,"percent_change":1378,"volume":1486,"transactions":9,"vwap":905},"2026-02-10",12200,{"date":1488,"open":962,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-09",47.54,46.972,47.32,0.62,1.33,15700,{"date":1496,"open":837,"high":759,"low":837,"close":1074,"change":712,"percent_change":1497,"volume":824,"transactions":9,"vwap":1074},"2026-02-06",2.14,{"date":1499,"open":1500,"high":1214,"low":1501,"close":1501,"change":694,"percent_change":1502,"volume":1301,"transactions":9,"vwap":1501},"2026-02-05",46.07,45.72,-1.42,{"date":1504,"open":326,"high":975,"low":1120,"close":1505,"change":781,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-04",46.38,0.44,19900,{"date":1509,"open":933,"high":1163,"low":1510,"close":1511,"change":1512,"percent_change":1217,"volume":1513,"transactions":9,"vwap":1511},"2026-02-03",45.94,46.177,0.037,18900,{"date":1515,"open":1110,"high":1163,"low":1516,"close":1214,"change":1036,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1214},"2026-02-02",45.972,0.76,10800,{"date":1520,"open":229,"high":229,"low":1020,"close":1020,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1020},"2026-01-30",-0.43,-0.93,30400,{"date":1525,"open":1526,"high":821,"low":198,"close":1163,"change":1218,"percent_change":840,"volume":1527,"transactions":9,"vwap":1163},"2026-01-29",46.252,21700,{"date":1529,"open":1530,"high":1531,"low":198,"close":1531,"change":1139,"percent_change":1532,"volume":1527,"transactions":9,"vwap":1531},"2026-01-28",46.0099983,46.049999,-0.9,{"date":1534,"open":218,"high":729,"low":1214,"close":729,"change":908,"percent_change":814,"volume":1437,"transactions":9,"vwap":729},"2026-01-27",{"date":1536,"open":198,"high":1155,"low":198,"close":1216,"change":1036,"percent_change":1037,"volume":1537,"transactions":9,"vwap":1216},"2026-01-26",90800,{"date":1539,"open":1390,"high":1158,"low":1540,"close":1158,"change":907,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1158},"2026-01-23",45.07,0.58,18300,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1015,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",45.25,45.37,45.296,0.176,49500,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1390,"change":675,"percent_change":73,"volume":1363,"transactions":9,"vwap":1390},"2026-01-21",44.8,45.16,44.64,{"date":1556,"open":1554,"high":1557,"low":1345,"close":1345,"change":1558,"percent_change":1172,"volume":1559,"transactions":9,"vwap":1345},"2026-01-20",44.84,-0.833,90300,{"date":1561,"open":1562,"high":1563,"low":1545,"close":1564,"change":1565,"percent_change":1566,"volume":1317,"transactions":9,"vwap":1564},"2026-01-16",45.33,45.59,45.343,0.033,0.07,{"date":1568,"open":1569,"high":1396,"low":1157,"close":1157,"change":1570,"percent_change":1239,"volume":1016,"transactions":9,"vwap":1157},"2026-01-15",45.49,-0.01,{"date":1572,"open":1376,"high":1573,"low":1376,"close":1574,"change":666,"percent_change":156,"volume":1575,"transactions":9,"vwap":1574},"2026-01-14",45.47,45.32,20300,{"date":1577,"open":1578,"high":1578,"low":1540,"close":1540,"change":461,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1540},"2026-01-13",45.42,-0.81,20800,{"date":1582,"open":1157,"high":1236,"low":1545,"close":1236,"change":1583,"percent_change":1541,"volume":1584,"transactions":9,"vwap":1236},"2026-01-12",0.26,25800,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1057,"percent_change":1590,"volume":887,"transactions":9,"vwap":1589},"2026-01-09",44.94,45.19,45.18,1.21,{"date":1592,"open":1593,"high":1552,"low":1594,"close":1554,"change":848,"percent_change":1457,"volume":1595,"transactions":9,"vwap":1554},"2026-01-08",44.59,44.505,22100,{"date":1597,"open":1587,"high":1598,"low":1339,"close":1587,"change":1599,"percent_change":1600,"volume":1152,"transactions":9,"vwap":1587},"2026-01-07",44.964,-0.015,-0.03,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1570,"volume":1608,"transactions":9,"vwap":1606},"2026-01-06",44.97,45.080002,44.86,44.955,-0.005,75600,{"date":1610,"open":1611,"high":1130,"low":1612,"close":1613,"change":1614,"percent_change":1407,"volume":1615,"transactions":9,"vwap":1613},"2026-01-05",44.56,44.5,44.96,0.489,26300,{"date":1617,"open":1260,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":201,"volume":1622,"transactions":9,"vwap":1620},"2026-01-02",44.48,44.31,44.471,0.381,92800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":936,"percent_change":822,"volume":1628,"transactions":9,"vwap":1627},"2025-12-31",44.22,43.982,44.09,138800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1240,"volume":1635,"transactions":9,"vwap":1633},"2025-12-30",44.36,44.44,44.17,-0.017,30600,{"date":1637,"open":1638,"high":1163,"low":1639,"close":1640,"change":1641,"percent_change":1369,"volume":1642,"transactions":9,"vwap":1640},"2025-12-29",44.25,44.124,44.187,-0.108,32300,{"date":1644,"open":1253,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1107,"transactions":9,"vwap":1647},"2025-12-26",44.34,44.21,44.295,-0.465,-1.04,{"date":1651,"open":1652,"high":1411,"low":1652,"close":1653,"change":1239,"percent_change":1240,"volume":1032,"transactions":9,"vwap":1653},"2025-12-24",44.66,44.76,{"date":1655,"open":1656,"high":1587,"low":1657,"close":1657,"change":1658,"percent_change":1036,"volume":1659,"transactions":9,"vwap":1657},"2025-12-23",44.85,44.78,0.156,17600,{"date":1661,"open":1350,"high":1662,"low":1612,"close":1663,"change":1165,"percent_change":105,"volume":1058,"transactions":9,"vwap":1663},"2025-12-22",44.7,44.624,{"date":1665,"open":1666,"high":1344,"low":1667,"close":1668,"change":1427,"percent_change":80,"volume":1669,"transactions":9,"vwap":1668},"2025-12-19",44.62,44.4,44.518,11100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-12-18",44.483,44.53,44.24,44.368,0.376,0.85,20100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1447,"transactions":9,"vwap":1683},"2025-12-17",44.2,44.32,43.992,-0.408,-0.92,{"date":1687,"open":1632,"high":1688,"low":1689,"close":1667,"change":936,"percent_change":822,"volume":1513,"transactions":9,"vwap":1667},"2025-12-16",44.481,44.145,{"date":1691,"open":1358,"high":1358,"low":1382,"close":1618,"change":1692,"percent_change":1077,"volume":862,"transactions":9,"vwap":1618},"2025-12-15",0.371,{"date":1694,"open":1618,"high":1673,"low":1695,"close":1696,"change":1697,"percent_change":433,"volume":1698,"transactions":9,"vwap":1696},"2025-12-12",43.89,44.109,-0.431,53300,{"date":1700,"open":1252,"high":1245,"low":1252,"close":1701,"change":1427,"percent_change":80,"volume":1071,"transactions":9,"vwap":1701},"2025-12-11",44.54,{"date":1703,"open":1704,"high":1260,"low":1705,"close":1260,"change":156,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1260},"2025-12-10",43.88,43.855,1.25,8200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1261,"transactions":9,"vwap":1713},"2025-12-09",43.99,44.049999,43.775,43.84,-0.051,-0.12,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-08",44.029999,43.76,43.891,-0.169,-0.38,35000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1296,"change":1729,"percent_change":936,"volume":1595,"transactions":9,"vwap":1296},"2025-12-05",44.235,44.26,43.98,-0.034,{"date":1731,"open":1732,"high":1727,"low":1733,"close":1734,"change":1735,"percent_change":110,"volume":1736,"transactions":9,"vwap":1734},"2025-12-04",44.07,44.02,44.094002,-0.076,11000,{"date":1738,"open":1295,"high":1633,"low":1295,"close":1633,"change":1739,"percent_change":886,"volume":1740,"transactions":9,"vwap":1633},"2025-12-03",0.317,19500,{"date":1742,"open":1743,"high":1237,"low":1744,"close":1745,"change":1746,"percent_change":1036,"volume":923,"transactions":9,"vwap":1745},"2025-12-02",43.74,43.69,43.853,0.153,{"date":1748,"open":1351,"high":1704,"low":1749,"close":1749,"change":1750,"percent_change":1370,"volume":1751,"transactions":9,"vwap":1749},"2025-12-01",43.7,-0.231,8700,{"date":1753,"open":1351,"high":1754,"low":1351,"close":1754,"change":1755,"percent_change":53,"volume":1756,"transactions":9,"vwap":1754},"2025-11-28",43.931,0.081,1200,{"date":1758,"open":1251,"high":1759,"low":1760,"close":1352,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1352},"2025-11-26",43.87,43.665,0.482,1.11,20200,{"date":1765,"open":1327,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":712,"volume":854,"transactions":9,"vwap":1768},"2025-11-25",43.41,43.07,43.368,0.423,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":564,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-24",42.83,42.97,42.75,42.945,0.28,9900,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":800,"transactions":9,"vwap":1783},"2025-11-21",42.64,42.96,42.543,42.827,0.622,1.47,{"date":1787,"open":1788,"high":1789,"low":26,"close":26,"change":1790,"percent_change":929,"volume":1791,"transactions":9,"vwap":26},"2025-11-20",42.95,43,-0.481,28100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":472,"volume":1799,"transactions":9,"vwap":1797},"2025-11-19",42.82,42.9,42.53,42.686,-0.114,40500,{"date":1801,"open":1802,"high":1788,"low":1803,"close":1804,"change":1805,"percent_change":799,"volume":1219,"transactions":9,"vwap":1804},"2025-11-18",42.76,42.56,42.8,-0.509,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1292,"transactions":9,"vwap":1811},"2025-11-17",43.62,43.67,43.25,43.309,-0.341,-0.78,{"date":1815,"open":1713,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":795,"transactions":9,"vwap":1817},"2025-11-14",43.92,43.65,-0.351,-0.8,{"date":1821,"open":1682,"high":1682,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1187,"transactions":9,"vwap":1823},"2025-11-13",43.93,44.00099945,-0.424,-0.95,{"date":1827,"open":1828,"high":1612,"low":1829,"close":1830,"change":87,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-11-12",44.38,44.365,44.425,0.5,14500,{"date":1834,"open":1732,"high":1253,"low":1732,"close":1835,"change":1836,"percent_change":173,"volume":1432,"transactions":9,"vwap":1835},"2025-11-11",44.205,0.439,{"date":1838,"open":1839,"high":1713,"low":1840,"close":1841,"change":1036,"percent_change":1842,"volume":887,"transactions":9,"vwap":1841},"2025-11-10",43.63,43.481,43.766,0.81,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1462,"percent_change":22,"volume":1038,"transactions":9,"vwap":1846},"2025-11-07",43.080002,43.416,{"date":1848,"open":1766,"high":1287,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1518,"transactions":9,"vwap":1850},"2025-11-06",43.23,43.356,0.039,0.09,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1858,"percent_change":1036,"volume":1447,"transactions":9,"vwap":1857},"2025-11-05",43.17,43.38,43.317,0.151,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-04",43.14,43.29,43.058998,43.166,-0.361,-0.83,11900,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1240,"volume":1140,"transactions":9,"vwap":1873},"2025-11-03",43.5,43.58,43.4,43.527,-0.019,{"date":1876,"open":1877,"high":1871,"low":1878,"close":1879,"change":936,"percent_change":822,"volume":1880,"transactions":9,"vwap":1879},"2025-10-31",43.47,43.405,43.546,8400,{"date":1882,"open":1883,"high":1743,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1140,"transactions":9,"vwap":1885},"2025-10-30",43.644,43.59,43.626,-0.204,-0.47,{"date":1889,"open":1890,"high":1681,"low":1297,"close":1891,"change":823,"percent_change":1476,"volume":1892,"transactions":9,"vwap":1891},"2025-10-29",44.14,43.83,18400,{"date":1894,"open":1895,"high":1619,"low":1895,"close":1625,"change":1896,"percent_change":402,"volume":1880,"transactions":9,"vwap":1625},"2025-10-28",44.16,0.055,{"date":1898,"open":1710,"high":1681,"low":1704,"close":1899,"change":1900,"percent_change":685,"volume":1901,"transactions":9,"vwap":1899},"2025-10-27",44.165,0.307,14000,{"date":1903,"open":1384,"high":1384,"low":1904,"close":1905,"change":1906,"percent_change":87,"volume":1678,"transactions":9,"vwap":1905},"2025-10-24",43.77,43.858,0.096,{"date":1908,"open":1909,"high":1352,"low":1251,"close":1910,"change":1911,"percent_change":1912,"volume":887,"transactions":9,"vwap":1910},"2025-10-23",43.81,43.762,0.087,0.2,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1254,"volume":1494,"transactions":9,"vwap":1918},"2025-10-22",43.714,43.82,43.56,43.675,-0.146,{"date":1921,"open":1922,"high":1728,"low":1923,"close":1924,"change":1925,"percent_change":1370,"volume":1595,"transactions":9,"vwap":1924},"2025-10-21",43.889,43.798,43.821,-0.234,{"date":1927,"open":1816,"high":1928,"low":1816,"close":1929,"change":1930,"percent_change":1037,"volume":788,"transactions":9,"vwap":1929},"2025-10-20",44.12,44.055,0.335,{"date":1932,"open":1933,"high":1934,"low":1287,"close":1934,"change":1570,"percent_change":1239,"volume":1140,"transactions":9,"vwap":1934},"2025-10-17",43.55,43.72,{"date":1936,"open":1871,"high":1937,"low":1856,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-16",43.751,43.73,0.42,0.97,31400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1218,"percent_change":1015,"volume":1736,"transactions":9,"vwap":1947},"2025-10-15",43.362,43.45,43.142,43.31,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1861,"change":941,"percent_change":1952,"volume":1669,"transactions":9,"vwap":1861},"2025-10-14",42.605,43.2,0.63,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1956,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1956},"2025-10-13",42.62,42.87,42.618,0.385,0.91,36800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-10-10",42.98,43.0050011,42.485,-0.715,-1.66,11800,{"date":1970,"open":1971,"high":1972,"low":1773,"close":1951,"change":451,"percent_change":1370,"volume":1125,"transactions":9,"vwap":1951},"2025-10-09",43.34,43.36,{"date":1974,"open":1975,"high":1976,"low":1972,"close":1287,"change":1570,"percent_change":1239,"volume":1977,"transactions":9,"vwap":1287},"2025-10-08",43.479,43.49,6800,{"date":1979,"open":1320,"high":1320,"low":1980,"close":1981,"change":1064,"percent_change":329,"volume":1227,"transactions":9,"vwap":1981},"2025-10-07",43.286,43.44,{"date":1983,"open":1817,"high":1904,"low":1984,"close":1985,"change":1986,"percent_change":900,"volume":1301,"transactions":9,"vwap":1985},"2025-10-06",43.61,43.677,0.127,{"date":1988,"open":1989,"high":1809,"low":1989,"close":1933,"change":1990,"percent_change":1991,"volume":1085,"transactions":9,"vwap":1933},"2025-10-03",43.33,0.258,0.6,{"date":1993,"open":1872,"high":1872,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-02",43.11,43.292,0.022,0.05,15300,{"date":2000,"open":1861,"high":1766,"low":2001,"close":2002,"change":2003,"percent_change":814,"volume":879,"transactions":9,"vwap":2002},"2025-10-01",43.057999,43.27,0.52,{"date":2005,"open":2006,"high":1956,"low":2006,"close":1774,"change":2007,"percent_change":2008,"volume":1219,"transactions":9,"vwap":1774},"2025-09-30",42.73,0.083,0.19,{"date":2010,"open":1780,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":135,"volume":2015,"transactions":9,"vwap":2013},"2025-09-29",42.81,42.6,42.667,0.197,19100,{"date":2017,"open":2018,"high":1796,"low":2019,"close":2020,"change":666,"percent_change":500,"volume":2021,"transactions":9,"vwap":2020},"2025-09-26",42.379,42.375,42.47,22400,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":823,"percent_change":1685,"volume":1751,"transactions":9,"vwap":2026},"2025-09-25",42.23,42.091999,42.22,{"date":2028,"open":1275,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-24",42.92,42.58,42.61,-0.365,-0.85,15900,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":110,"volume":2042,"transactions":9,"vwap":2040},"2025-09-23",43.105,43.15,42.93,42.975,-0.075,14900,{"date":2044,"open":2045,"high":2038,"low":2046,"close":2047,"change":2048,"percent_change":955,"volume":1494,"transactions":9,"vwap":2047},"2025-09-22",42.94,42.77,43.049999,0.136,{"date":2050,"open":1963,"high":1963,"low":1804,"close":2051,"change":2052,"percent_change":878,"volume":2053,"transactions":9,"vwap":2051},"2025-09-19",42.914,-0.173,5900,{"date":2055,"open":2056,"high":2038,"low":2056,"close":2057,"change":2058,"percent_change":1912,"volume":1100,"transactions":9,"vwap":2057},"2025-09-18",42.86,43.087002,0.086,{"date":2060,"open":1307,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":461,"volume":2065,"transactions":9,"vwap":2063},"2025-09-17",43.3,42.935,43.00099945,-0.158,8000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":574,"volume":1363,"transactions":9,"vwap":2071},"2025-09-16",43.22,43.232,43.085999,43.159,0.003,{"date":2074,"open":2075,"high":1971,"low":1789,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-15",43.099998,43.156,0.276,0.64,58300,{"date":2081,"open":1306,"high":2082,"low":2046,"close":2083,"change":1925,"percent_change":329,"volume":1523,"transactions":9,"vwap":2083},"2025-09-12",43.13,42.88,{"date":2085,"open":1789,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":712,"volume":2090,"transactions":9,"vwap":2088},"2025-09-11",43.124,42.989,43.114,0.418,7300,{"date":2092,"open":2006,"high":2093,"low":2031,"close":2094,"change":1851,"percent_change":1852,"volume":1477,"transactions":9,"vwap":2094},"2025-09-10",42.84,42.696,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":244,"volume":2102,"transactions":9,"vwap":2100},"2025-09-09",42.616,42.679,42.576,42.657,-0.153,6000,{"date":2104,"open":1772,"high":1772,"low":2105,"close":2011,"change":2106,"percent_change":173,"volume":2107,"transactions":9,"vwap":2011},"2025-09-08",42.5,0.422,63500,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":956,"volume":923,"transactions":9,"vwap":2112},"2025-09-05",42.67,42.35,42.388,0.285,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-04",41.93,42.11,41.9,42.103,0.373,0.89,8100,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":1566,"percent_change":1218,"volume":2128,"transactions":9,"vwap":2127},"2025-09-03",41.55,41.78,41.73,12900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-02",41.47,41.682,41.66,-0.447,-1.06,36500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":263,"volume":2144,"transactions":9,"vwap":2142},"2025-08-29",42.13,42.15,42.02,42.107,-0.263,52900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":87,"percent_change":2003,"volume":2151,"transactions":9,"vwap":2150},"2025-08-28",42.34,42.42,42.264,42.37,17700,{"date":2153,"open":2154,"high":2140,"low":2155,"close":2140,"change":2156,"percent_change":2157,"volume":1472,"transactions":9,"vwap":2140},"2025-08-27",41.92,41.81,-0.036,-0.09,{"date":2159,"open":2160,"high":2026,"low":2160,"close":2161,"change":2162,"percent_change":1715,"volume":2163,"transactions":9,"vwap":2161},"2025-08-26",42.080002,42.186,-0.05,99900,{"date":2165,"open":1282,"high":2031,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":937,"transactions":9,"vwap":2167},"2025-08-25",41.975,42.236,-0.499,-1.17,{"date":2171,"open":2172,"high":1956,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-22",42.2,42.735,0.617,1.46,70200,{"date":2178,"open":2179,"high":2180,"low":2160,"close":2181,"change":2182,"percent_change":2183,"volume":1901,"transactions":9,"vwap":2181},"2025-08-21",42.12,42.18,42.118,-0.292,-0.69,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":80,"volume":2190,"transactions":9,"vwap":2187},"2025-08-20",42.36,42.41,42.32,0.145,3300,{"date":2192,"open":2193,"high":2187,"low":2172,"close":2194,"change":2195,"percent_change":627,"volume":2196,"transactions":9,"vwap":2194},"2025-08-19",42.28,42.265,0.125,9600,{"date":2198,"open":2180,"high":2172,"low":2199,"close":2200,"change":831,"percent_change":1254,"volume":2201,"transactions":9,"vwap":2200},"2025-08-18",42.064999,42.14,8800,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2193,"change":2207,"percent_change":1492,"volume":937,"transactions":9,"vwap":2193},"2025-08-15",42.243,42.311,42.16,0.261,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":2213,"percent_change":1069,"volume":1107,"transactions":9,"vwap":2211},"2025-08-14",41.99,42.019001,41.88,-0.087,{"date":2215,"open":2216,"high":2217,"low":2141,"close":2218,"change":2219,"percent_change":2220,"volume":1615,"transactions":9,"vwap":2218},"2025-08-13",42.09,42.156,42.106,0.271,0.65,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":2226,"percent_change":2227,"volume":1261,"transactions":9,"vwap":2225},"2025-08-12",41.63,41.859,41.835,0.444,1.07,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1521,"volume":2034,"transactions":9,"vwap":2233},"2025-08-11",41.46,41.51,41.385,41.391,-0.178,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1492,"volume":2242,"transactions":9,"vwap":2240},"2025-08-08",41.49,41.62,41.41,41.569,0.256,6400,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-07",41.446,41.183,41.313,0.283,0.69,28800,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":72,"percent_change":94,"volume":862,"transactions":9,"vwap":2255},"2025-08-06",40.87,41.063,41.029999,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":14,"percent_change":1329,"volume":2261,"transactions":9,"vwap":2260},"2025-08-05",40.83,40.744,40.82,9100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2265,"change":1435,"percent_change":2267,"volume":1659,"transactions":9,"vwap":2265},"2025-08-04",40.652,40.78,40.58,0.99,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":2241,"percent_change":2078,"volume":2273,"transactions":9,"vwap":2271},"2025-08-01",40.15,40.38,40.0099983,9300,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1685,"volume":1140,"transactions":9,"vwap":2279},"2025-07-31",40.375,40.399,39.965,40.124,-0.372,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":923,"transactions":9,"vwap":2285},"2025-07-30",40.72,40.37,40.496,-0.524,-1.28,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":1912,"percent_change":2293,"volume":916,"transactions":9,"vwap":2291},"2025-07-29",40.86,41.02,40.781,0.49,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2260,"change":2298,"percent_change":1362,"volume":1058,"transactions":9,"vwap":2260},"2025-07-28",41.034,40.74,-0.639,{"date":2300,"open":2301,"high":2131,"low":2302,"close":2303,"change":2304,"percent_change":1329,"volume":2090,"transactions":9,"vwap":2303},"2025-07-25",41.274,41.248,41.459,0.041,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":1476,"volume":1437,"transactions":9,"vwap":2309},"2025-07-24",41.58,41.65,41.418,-0.368,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":1116,"transactions":9,"vwap":2315},"2025-07-23",41.343,41.8,41.786,0.748,1.82,{"date":2319,"open":2283,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1205,"volume":808,"transactions":9,"vwap":2322},"2025-07-22",41.09,40.67,41.037998,0.318,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2283,"change":1378,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2283},"2025-07-21",40.552,40.787,0.94,90200,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":1115,"percent_change":472,"volume":2335,"transactions":9,"vwap":2334},"2025-07-18",40.54,40.315,40.34,139000,{"date":2337,"open":2334,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":1378,"volume":2341,"transactions":9,"vwap":2338},"2025-07-17",40.45,40.26,0.152,12000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1015,"volume":854,"transactions":9,"vwap":2347},"2025-07-16",40.18,40.36,40.14,40.298,0.158,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2346,"change":2353,"percent_change":2354,"volume":1284,"transactions":9,"vwap":2346},"2025-07-15",40.65,40.099998,-0.445,-1.1,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":2360,"percent_change":1600,"volume":2361,"transactions":9,"vwap":2359},"2025-07-14",40.49,40.64,40.585,-0.012,15100,{"date":2363,"open":2266,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1669,"transactions":9,"vwap":2366},"2025-07-11",40.68,40.56,40.597,-0.443,-1.08,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1852,"percent_change":87,"volume":1005,"transactions":9,"vwap":2374},"2025-07-10",40.92,41.11,40.915,41.040001,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":80,"percent_change":1077,"volume":2381,"transactions":9,"vwap":2380},"2025-07-09",40.96,41.12,40.84,40.95,27700,{"date":2383,"open":2384,"high":2297,"low":2385,"close":2386,"change":285,"percent_change":955,"volume":1468,"transactions":9,"vwap":2386},"2025-07-08",40.543,40.46,40.61,{"date":2388,"open":2389,"high":2283,"low":2390,"close":2391,"change":340,"percent_change":2392,"volume":1125,"transactions":9,"vwap":2391},"2025-07-07",40.69,40.31,40.48,-1.2,{"date":2394,"open":2374,"high":2395,"low":2396,"close":2397,"change":1114,"percent_change":995,"volume":2102,"transactions":9,"vwap":2397},"2025-07-03",41.060001,40.94,40.97,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":861,"volume":2341,"transactions":9,"vwap":2403},"2025-07-02",40.849,41.036999,40.8,41.022999,0.066,{"date":2406,"open":2397,"high":2407,"low":2258,"close":2408,"change":2409,"percent_change":936,"volume":2410,"transactions":9,"vwap":2408},"2025-07-01",41.062,40.957,-0.033,34600,{"date":2412,"open":2371,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1166,"volume":2381,"transactions":9,"vwap":2415},"2025-06-30",41.049999,40.845,40.99,0.095,{"date":2418,"open":2253,"high":2419,"low":2265,"close":2420,"change":2421,"percent_change":908,"volume":2422,"transactions":9,"vwap":2420},"2025-06-27",41.15,40.895,0.229,23300,{"date":2424,"open":2357,"high":2425,"low":2385,"close":2426,"change":2427,"percent_change":1762,"volume":2428,"transactions":9,"vwap":2426},"2025-06-26",40.7,40.666,0.448,26000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":1777,"transactions":9,"vwap":2434},"2025-06-25",40.11,40.24,40.060001,40.218,-0.768,-1.87,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":2442,"percent_change":1230,"volume":2443,"transactions":9,"vwap":2441},"2025-06-24",40.677,41.0099983,40.986,0.609,7800,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-06-23",42.309,40,40.377,0.294,0.73,7000,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2033,"volume":894,"transactions":9,"vwap":2456},"2025-06-20",41.94,40.080002,40.083,-0.343,{"date":2459,"open":2460,"high":2321,"low":2461,"close":2462,"change":2463,"percent_change":285,"volume":2464,"transactions":9,"vwap":2462},"2025-06-18",40.5,40.355,40.426,0.052,8600,{"date":2466,"open":2467,"high":2351,"low":2468,"close":2469,"change":2470,"percent_change":1522,"volume":2471,"transactions":9,"vwap":2469},"2025-06-17",40.608,40.32,40.374,-0.378,26100,{"date":2473,"open":2413,"high":2413,"low":2474,"close":2474,"change":2475,"percent_change":941,"volume":2476,"transactions":9,"vwap":2474},"2025-06-16",40.752,0.108,10300,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":2481,"percent_change":2482,"volume":2201,"transactions":9,"vwap":2480},"2025-06-13",41.79,40.644,-0.601,-1.46,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":1024,"transactions":9,"vwap":2488},"2025-06-12",41.2,41.565,41.153,41.245,0.361,0.88,{"date":2492,"open":2493,"high":2395,"low":2494,"close":2495,"change":2496,"percent_change":861,"volume":2497,"transactions":9,"vwap":2495},"2025-06-11",40.98,40.85,40.884,0.067,14100,{"date":2499,"open":2500,"high":2377,"low":2501,"close":2502,"change":2007,"percent_change":1912,"volume":2503,"transactions":9,"vwap":2502},"2025-06-10",40.958,40.747,40.817,27300,{"date":2505,"open":2351,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1427,"volume":1140,"transactions":9,"vwap":2508},"2025-06-09",40.879,40.62,40.734,0.059,{"date":2511,"open":2364,"high":2512,"low":2266,"close":2513,"change":2514,"percent_change":1240,"volume":1292,"transactions":9,"vwap":2513},"2025-06-06",40.71,40.675,-0.018,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":1254,"volume":2522,"transactions":9,"vwap":2520},"2025-06-05",40.81,40.842,40.629,40.693,-0.134,13900,{"date":2524,"open":2266,"high":2525,"low":2266,"close":2526,"change":2527,"percent_change":2490,"volume":1867,"transactions":9,"vwap":2526},"2025-06-04",40.9,40.827,0.355,{"date":2529,"open":2385,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2532},"2025-06-03",40.53,40.39,40.472,-0.265,-0.65,7500,{"date":2537,"open":2460,"high":2297,"low":2538,"close":2539,"change":105,"percent_change":500,"volume":1038,"transactions":9,"vwap":2539},"2025-06-02",40.403,40.737,{"date":2541,"open":2271,"high":2460,"low":2542,"close":2543,"change":2544,"percent_change":23,"volume":1477,"transactions":9,"vwap":2543},"2025-05-30",40.325,40.497,0.126,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":956,"volume":2552,"transactions":9,"vwap":2550},"2025-05-29",40.255,40.4,40.201,40.371,0.274,24900,{"date":2554,"open":2555,"high":2556,"low":2272,"close":2557,"change":2558,"percent_change":2559,"volume":2196,"transactions":9,"vwap":2557},"2025-05-28",40.205,40.21,40.097,-0.493,-1.21,{"date":2561,"open":2460,"high":2562,"low":2338,"close":2563,"change":2564,"percent_change":1300,"volume":1038,"transactions":9,"vwap":2563},"2025-05-27",40.66,40.59,0.628,{"date":2566,"open":2567,"high":2272,"low":2567,"close":2568,"change":1851,"percent_change":1329,"volume":1038,"transactions":9,"vwap":2568},"2025-05-23",39.62,39.962,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1446,"volume":1977,"transactions":9,"vwap":2574},"2025-05-22",39.74,40.029999,39.68,39.923,0.007,{"date":2577,"open":2578,"high":2390,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1292,"transactions":9,"vwap":2580},"2025-05-21",40.25,39.84,39.916,-0.294,-0.73,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2556,"change":2008,"percent_change":126,"volume":1038,"transactions":9,"vwap":2556},"2025-05-20",40.12,40.27,40.107,{"date":2589,"open":2573,"high":2590,"low":2591,"close":2590,"change":22,"percent_change":1036,"volume":862,"transactions":9,"vwap":2590},"2025-05-19",40.02,38.81,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":1462,"percent_change":1427,"volume":2597,"transactions":9,"vwap":2595},"2025-05-16",39.772,39.88,39.61,37400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":1230,"volume":1669,"transactions":9,"vwap":2601},"2025-05-15",39.44,39.82,39.4,0.593,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":511,"volume":1458,"transactions":9,"vwap":2609},"2025-05-14",39.497,39.5,39.2,39.227,-0.323,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2614,"change":2615,"percent_change":2293,"volume":2616,"transactions":9,"vwap":2614},"2025-05-13",39.36,39.55,0.194,20900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2404,"percent_change":1218,"volume":2476,"transactions":9,"vwap":2622},"2025-05-12",39.31,39.41,39.28,39.356,{"date":2624,"open":2613,"high":2625,"low":2626,"close":2626,"change":2627,"percent_change":422,"volume":2628,"transactions":9,"vwap":2626},"2025-05-09",39.391,39.29,0.169,4200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":2634,"percent_change":2635,"volume":815,"transactions":9,"vwap":2633},"2025-05-08",39.3,39.355,39.121,-0.233,-0.59,{"date":2637,"open":2638,"high":2600,"low":2619,"close":2639,"change":2640,"percent_change":996,"volume":2641,"transactions":9,"vwap":2639},"2025-05-07",39.37,39.354,-0.111,6300,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-05-06",39.34,39.51,39.465,0.001,0,23200,{"date":2651,"open":2652,"high":2652,"low":2600,"close":2653,"change":2654,"percent_change":1852,"volume":1513,"transactions":9,"vwap":2653},"2025-05-05",39.58,39.464,0.036,{"date":2656,"open":2657,"high":2645,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":1507,"transactions":9,"vwap":2659},"2025-05-02",39.489,39.358,39.428,0.441,1.13,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":329,"volume":2668,"transactions":9,"vwap":2666},"2025-05-01",39.33,38.96,38.987,-0.211,17200,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2672,"change":2674,"percent_change":1009,"volume":2341,"transactions":9,"vwap":2672},"2025-04-30",38.97,39.198,38.84,-0.025,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":2680,"percent_change":685,"volume":2681,"transactions":9,"vwap":2679},"2025-04-29",38.98,39.25,39.223,0.273,6100,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":1036,"percent_change":1959,"volume":2687,"transactions":9,"vwap":2686},"2025-04-28",38.72,39.07,38.95,15600,{"date":2689,"open":176,"high":2690,"low":176,"close":2691,"change":402,"percent_change":23,"volume":2692,"transactions":9,"vwap":2691},"2025-04-25",38.75,38.6,22300,{"date":180,"open":2694,"high":2695,"low":2694,"close":2696,"change":627,"percent_change":361,"volume":916,"transactions":9,"vwap":2696},38.18,38.542,38.48]