[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSX":3,"homepage-market-summary":29,"stock-historical-NTSX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSX","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 U.S. Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0482,0.62,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},59.59,59.56,59.84,59.15,0.44,0.74,14229.224188,61.13,50.49,51922.108210015875,85.5,2055,{"status":30,"indices":31,"watchlist":74,"sectors":95,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"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",[75,82,88],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":22,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.22,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,112,117,122,127,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.17,167.09,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":45,"price":130,"is_up":11},"Industrials","XLI",171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[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":134,"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":111},"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":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},43.63,56313,20554371.268924,34.18,"2025-04-24",[182,185,194,205,216,226,235,245,255,264,274,285,295,305,314,323,331,339,349,359,368,377,385,394,403,412,422,431,440,449,458,468,477,488,498,507,516,525,532,541,549,558,567,575,585,594,601,611,621,632,643,652,663,672,682,692,701,709,718,728,736,744,752,759,764,771,779,784,788,793,798,804,809,815,824,830,835,842,847,853,857,864,870,878,886,891,897,905,911,917,922,929,933,940,944,949,954,961,965,972,977,983,986,991,994,998,1005,1009,1018,1026,1034,1042,1048,1056,1063,1069,1075,1082,1089,1096,1103,1110,1117,1124,1131,1139,1148,1155,1162,1168,1174,1182,1189,1195,1204,1211,1217,1224,1230,1238,1246,1253,1259,1265,1272,1278,1285,1293,1299,1307,1313,1318,1323,1329,1335,1340,1345,1352,1354,1361,1366,1371,1377,1383,1388,1393,1399,1405,1412,1419,1425,1430,1433,1439,1444,1449,1453,1458,1463,1470,1476,1482,1485,1490,1497,1502,1507,1513,1517,1522,1527,1531,1536,1540,1543,1547,1550,1553,1557,1561,1566,1572,1577,1582,1588,1594,1598,1600,1604,1607,1611,1614,1617,1620,1624,1628,1633,1637,1643,1651,1656,1664,1670,1674,1680,1682,1685,1690,1695,1697,1700,1705,1708,1710,1713,1717,1720,1724,1726,1731,1734,1737,1740,1746,1751,1755,1761,1766,1772,1776,1781,1784,1786,1792,1797,1800,1804,1809,1814,1821,1824,1828,1830,1833,1839,1844,1847,1852,1857,1861,1867,1871,1875,1881,1885,1891,1896,1903,1906,1911,1915,1921,1927,1932,1937,1944,1949,1954,1959,1963,1966,1971,1976,1982,1987,1995,2000,2005,2010,2015,2019,2022,2026,2031,2035,2040,2045,2049,2055,2059,2064,2072,2078,2085,2091,2097,2102,2107,2112,2117,2121,2126,2131,2138,2146,2154,2160,2166,2172,2179,2185,2191,2197,2203,2208,2213,2221,2225,2232,2238,2245,2252,2259,2267,2272,2278,2285,2290,2294,2299,2306,2313,2319,2327,2333,2339,2346,2353,2358,2365,2369,2374,2379,2385,2393],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},306,59.6984,{"date":39,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},58.92,59.34,58.9,0.2655,0.45,37270.489332,465,59.1189,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",59.16,59.31,58.82,58.8845,0.1845,0.31,43389.469675,393,58.9323,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",58.51,58.73,58.15,58.7,0.25,0.43,77443.242266,522,58.385,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",58.87,58.98,58.45,-0.14,-0.24,25834.042806,507,58.7271,{"date":227,"open":188,"high":188,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",58.39,58.59,-0.31,-0.53,550478.555676,430,58.6099,{"date":236,"open":237,"high":238,"low":239,"close":188,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",59.04,59.095,58.625,-0.43,-0.72,41372.210817,471,58.8737,{"date":246,"open":247,"high":187,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",59.1,58.97,59.33,0.11,0.19,43156.372494,382,59.2157,{"date":256,"open":247,"high":257,"low":219,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",59.41,59.22,-0.08,-0.13,39707.359591,357,59.2447,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",60.01,59.275,59.3,-0.9,-1.5,29868.52221,323,59.4532,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",60.26,60.32,60.055,60.2,-0.04,-0.07,35068.543237,257,60.1236,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",59.61,60.3,60.24,0.95,1.6,27347.847654,505,60.0538,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",59.38,58.95,59.29,-0.11,-0.19,45260.778174,403,59.1434,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":22,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",59.35,59.4,59.13,1.26,35352.523369,356,59.2931,{"date":315,"open":316,"high":299,"low":317,"close":318,"change":222,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",59.03,58.3226,58.66,-0.41,28479.8778,367,58.7927,{"date":324,"open":325,"high":325,"low":326,"close":188,"change":260,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",59.06,58.72,-0.22,20430.303702,308,58.8429,{"date":332,"open":333,"high":197,"low":334,"close":316,"change":319,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",58.96,58.85,-0.69,27711.58318,520,59.1714,{"date":340,"open":341,"high":342,"low":268,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",59.43,59.62,59.44,0.64,1.09,56188.59281,581,59.405,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",59,59.18,58.8,-0.55,-0.93,27936.504835,938,58.9634,{"date":360,"open":361,"high":362,"low":268,"close":307,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",59.65,59.69,-0.49,-0.82,31452.039288,922,59.4766,{"date":369,"open":370,"high":370,"low":371,"close":19,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",60.05,59.75,-0.36,-0.6,52524.393824,498,59.8951,{"date":378,"open":276,"high":379,"low":380,"close":279,"change":281,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",60.37,60.02,-0.12,34117.30973,370,60.1641,{"date":386,"open":370,"high":387,"low":388,"close":389,"change":165,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",60.52,60.0468,60.27,0.8,17937.225637,326,60.3725,{"date":395,"open":396,"high":19,"low":397,"close":398,"change":125,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",59.47,59.4223,59.79,0.79,27365.545924,388,59.6794,{"date":404,"open":405,"high":406,"low":268,"close":407,"change":241,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",59.5,59.8,59.32,-1.2,23553.160198,443,59.5372,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":109,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",60,60.15,59.795,60.04,-0.28,79888.214769,1156,59.8747,{"date":423,"open":424,"high":425,"low":380,"close":426,"change":418,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",60.39,60.61,60.21,-0.46,24118.90863,470,60.2678,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":120,"volume":437,"transactions":438,"vwap":439},"2026-08-27",60.19,60.49,60.18,0.54,27684.722978,418,60.3239,{"date":441,"open":442,"high":443,"low":19,"close":442,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",59.95,60.1582,-0.1086,-0.18,23695.027998,459,60.0014,{"date":450,"open":266,"high":451,"low":442,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",60.0754,60.0586,0.2186,0.37,28982.48364,354,60.001,{"date":459,"open":460,"high":461,"low":462,"close":19,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",59.88,59.91,59.67,0.0312,0.05,23330.008214,381,59.8159,{"date":469,"open":470,"high":380,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":447,"vwap":476},"2026-08-21",59.8655,59.7346,59.8088,0.0688,0.12,24581.60671,59.8665,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",59.99,60.1199,59.53,59.74,-0.34,-0.57,45376.265513,402,59.7885,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",60.31,60.505,60.08,-0.02,-0.03,64088.851305,614,60.2741,{"date":499,"open":380,"high":500,"low":501,"close":502,"change":503,"percent_change":427,"volume":504,"transactions":505,"vwap":506},"2026-08-18",60.2099,59.985,60.1,-0.275,56822.185658,379,60.0906,{"date":508,"open":509,"high":510,"low":277,"close":511,"change":512,"percent_change":484,"volume":513,"transactions":514,"vwap":515},"2026-08-17",60.62,60.6599,60.375,-0.345,43513.468929,435,60.4874,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":109,"percent_change":418,"volume":522,"transactions":523,"vwap":524},"2026-08-14",60.89,61.11,60.617,60.72,41845.35454,425,60.7842,{"date":526,"open":527,"high":24,"low":527,"close":518,"change":125,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",60.69,0.78,31882.70643,391,60.8695,{"date":533,"open":534,"high":535,"low":379,"close":536,"change":251,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-12",60.57,60.74,60.42,0.32,51838.209792,409,60.4986,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":221,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",60.59,60.23,-0.23,35384.388152,374,60.3504,{"date":550,"open":551,"high":552,"low":553,"close":379,"change":545,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",60.43,60.54,60.33,-0.38,38139.459689,419,60.46,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":156,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",60.4,60.6,60.2401,0.92,48695.617251,437,60.4264,{"date":568,"open":569,"high":570,"low":370,"close":370,"change":571,"percent_change":335,"volume":572,"transactions":573,"vwap":574},"2026-08-06",60.28,60.41,-0.42,29104.095127,315,60.1763,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":474,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",60.73,60.935,60.3451,60.47,0.2,27610.239168,438,60.5529,{"date":586,"open":587,"high":561,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",59.58,60.35,0.94,1.58,32949.572371,442,60.2599,{"date":595,"open":318,"high":596,"low":318,"close":257,"change":597,"percent_change":598,"volume":599,"transactions":447,"vwap":600},"2026-08-03",59.45,0.93,1.59,27974.640661,59.1935,{"date":602,"open":603,"high":207,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",58.34,57.95,58.48,0.41,0.71,27946.151689,422,58.2419,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":390,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",57.8,58.22,57.708878,58.07,1.4,62148.067572,332,58.0134,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",58.1,58.305,57.261,57.27,-1.06,-1.82,28952.044498,504,57.7492,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",57.97,58.4053,57.86,58.33,0.39,0.67,50249.542185,451,58.0244,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":86,"volume":650,"transactions":592,"vwap":651},"2026-07-27",58.35,59.01,57.7601,57.94,0.127,28395.882622,58.0504,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",57.76,58.225,57.74,57.813,-0.027,-0.05,28472.306909,506,57.9677,{"date":664,"open":636,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":609,"vwap":671},"2026-07-23",57.9799,57.58,57.84,-0.96,-1.63,54159.599345,57.6785,{"date":673,"open":674,"high":675,"low":676,"close":353,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",58.57,58.815,58.54,0.015,0.03,16507.355914,364,58.6873,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":436,"volume":689,"transactions":690,"vwap":691},"2026-07-21",58.62,58.81,58.41,58.785,0.315,15842.413047,288,58.6882,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":445,"percent_change":230,"volume":698,"transactions":699,"vwap":700},"2026-07-20",58.77,58.84,58.29,58.47,23343.895343,377,58.5687,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":231,"percent_change":269,"volume":706,"transactions":707,"vwap":708},"2026-07-17",58.46,58.8999,58.65,19955.750805,389,58.7073,{"date":710,"open":711,"high":297,"low":712,"close":352,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",59.25,58.975,-0.3,-0.5,26528.913215,412,59.1306,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",59.311,59.48,59.14,0.3493,0.59,21663.362247,334,59.3289,{"date":729,"open":730,"high":406,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":726,"vwap":735},"2026-07-14",58.93,59.1307,0.1607,0.27,21173.702763,59.1293,{"date":737,"open":268,"high":738,"low":739,"close":248,"change":740,"percent_change":363,"volume":741,"transactions":742,"vwap":743},"2026-07-13",59.7363,58.7401,-0.29,49450.534828,420,58.9328,{"date":745,"open":746,"high":257,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",59.28,58.86,59.26,-0.09,-0.15,31000,{"date":753,"open":754,"high":307,"low":755,"close":307,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":307},"2026-07-09",58.76,58.71,0.61,1.04,25000,{"date":760,"open":318,"high":198,"low":603,"close":761,"change":240,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-08",58.74,-0.73,27800,{"date":765,"open":766,"high":766,"low":695,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",59.19,59.17,-0.21,-0.35,24100,{"date":772,"open":773,"high":774,"low":775,"close":297,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":297},"2026-07-06",59.09,59.42,59.049999,0.6,1.02,39900,{"date":780,"open":781,"high":299,"low":207,"close":782,"change":221,"percent_change":222,"volume":783,"transactions":9,"vwap":782},"2026-07-02",58.99,58.78,17800,{"date":785,"open":786,"high":196,"low":705,"close":186,"change":260,"percent_change":327,"volume":787,"transactions":9,"vwap":186},"2026-07-01",58.79,21500,{"date":789,"open":755,"high":790,"low":755,"close":775,"change":71,"percent_change":791,"volume":792,"transactions":9,"vwap":775},"2026-06-30",59.07,0.36,22700,{"date":794,"open":795,"high":695,"low":796,"close":695,"change":756,"percent_change":59,"volume":797,"transactions":9,"vwap":695},"2026-06-29",58.4,58.12,258100,{"date":799,"open":656,"high":228,"low":800,"close":801,"change":86,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-26",57.63,58.23,0.38,28900,{"date":805,"open":228,"high":703,"low":806,"close":807,"change":230,"percent_change":231,"volume":808,"transactions":9,"vwap":807},"2026-06-25",57.85,58.0099983,29900,{"date":810,"open":811,"high":755,"low":812,"close":813,"change":814,"percent_change":86,"volume":783,"transactions":9,"vwap":813},"2026-06-24",58.27,58.099998,58.32,0.13,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-23",58.02,58.5,58,58.19,-0.52,-0.89,24200,{"date":825,"open":773,"high":826,"low":827,"close":755,"change":363,"percent_change":828,"volume":829,"transactions":9,"vwap":755},"2026-06-22",59.2,58.64,-0.83,30800,{"date":831,"open":826,"high":407,"low":832,"close":826,"change":833,"percent_change":834,"volume":778,"transactions":9,"vwap":826},"2026-06-18",58.89,0.65,1.11,{"date":836,"open":257,"high":343,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-17",58.44,58.55,-0.8,-1.35,69400,{"date":843,"open":481,"high":844,"low":197,"close":307,"change":845,"percent_change":483,"volume":846,"transactions":9,"vwap":307},"2026-06-16",59.63,-0.2,89800,{"date":848,"open":249,"high":482,"low":249,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",59.55,0.91,1.55,106700,{"date":854,"open":207,"high":198,"low":855,"close":827,"change":201,"percent_change":99,"volume":856,"transactions":9,"vwap":827},"2026-06-12",58.16,40600,{"date":858,"open":859,"high":860,"low":861,"close":637,"change":862,"percent_change":863,"volume":829,"transactions":9,"vwap":637},"2026-06-11",57.62,58.49,57.28,1.19,2.08,{"date":865,"open":636,"high":696,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",57.14,-0.99,-1.7,145300,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":545,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-09",58.56,58.69,57.38,58.13,-0.39,35100,{"date":879,"open":880,"high":20,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-08",58.61,58.2,58.36,0.23,0.4,43700,{"date":887,"open":748,"high":748,"low":875,"close":875,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":875},"2026-06-05",-1.72,-2.87,38400,{"date":892,"open":197,"high":893,"low":268,"close":894,"change":165,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-04",59.89,59.85,0.81,33200,{"date":898,"open":398,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",59.81,59.36,59.37,-0.63,-1.05,37200,{"date":906,"open":899,"high":414,"low":907,"close":414,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":414},"2026-06-02",59.72,0.06,0.1,48400,{"date":912,"open":913,"high":414,"low":396,"close":914,"change":915,"percent_change":211,"volume":916,"transactions":9,"vwap":914},"2026-06-01",59.57,59.94,0.15,40900,{"date":918,"open":462,"high":919,"low":481,"close":398,"change":920,"percent_change":733,"volume":921,"transactions":9,"vwap":398},"2026-05-29",59.86,0.16,64500,{"date":923,"open":309,"high":924,"low":925,"close":844,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":844},"2026-05-28",59.68,59.060001,0.52,0.88,129700,{"date":930,"open":781,"high":748,"low":781,"close":931,"change":474,"percent_change":581,"volume":932,"transactions":9,"vwap":931},"2026-05-27",59.11,35900,{"date":934,"open":935,"high":748,"low":936,"close":781,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":781},"2026-05-26",59.080002,58.88,0.29,0.49,32200,{"date":941,"open":942,"high":931,"low":229,"close":210,"change":581,"percent_change":79,"volume":943,"transactions":9,"vwap":210},"2026-05-22",58.68,44300,{"date":945,"open":946,"high":818,"low":946,"close":818,"change":915,"percent_change":947,"volume":948,"transactions":9,"vwap":818},"2026-05-21",57.98,0.26,24300,{"date":950,"open":654,"high":228,"low":951,"close":645,"change":607,"percent_change":952,"volume":953,"transactions":9,"vwap":645},"2026-05-20",57.71,1.23,27700,{"date":955,"open":956,"high":636,"low":957,"close":958,"change":959,"percent_change":828,"volume":960,"transactions":9,"vwap":958},"2026-05-19",57.72,57.44,57.64,-0.48,26000,{"date":962,"open":614,"high":963,"low":958,"close":796,"change":280,"percent_change":281,"volume":964,"transactions":9,"vwap":796},"2026-05-18",58.25,62500,{"date":966,"open":967,"high":968,"low":807,"close":855,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":855},"2026-05-15",58.38,58.58,-0.88,-1.49,53100,{"date":973,"open":755,"high":974,"low":873,"close":975,"change":802,"percent_change":833,"volume":976,"transactions":9,"vwap":975},"2026-05-14",59.12,59.040001,42000,{"date":978,"open":979,"high":980,"low":616,"close":318,"change":79,"percent_change":981,"volume":982,"transactions":9,"vwap":318},"2026-05-13",58.21,58.67,0.58,31800,{"date":984,"open":820,"high":813,"low":951,"close":813,"change":280,"percent_change":281,"volume":985,"transactions":9,"vwap":813},"2026-05-12",98900,{"date":987,"open":988,"high":989,"low":963,"close":882,"change":659,"percent_change":749,"volume":990,"transactions":9,"vwap":882},"2026-05-11",58.28,58.52,44600,{"date":992,"open":979,"high":703,"low":979,"close":686,"change":436,"percent_change":597,"volume":993,"transactions":9,"vwap":686},"2026-05-08",37300,{"date":995,"open":795,"high":795,"low":613,"close":996,"change":769,"percent_change":373,"volume":997,"transactions":9,"vwap":996},"2026-05-07",57.87,29000,{"date":999,"open":1000,"high":614,"low":1001,"close":614,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":614},"2026-05-06",57.69,57.67,0.84,1.46,23500,{"date":1006,"open":866,"high":1007,"low":866,"close":874,"change":1008,"percent_change":927,"volume":758,"transactions":9,"vwap":874},"2026-05-05",57.39,0.5,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-04",57.099998,57.25,56.67,56.88,-0.33,-0.58,40200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":251,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",57.19,57.49,57.16,57.21,0.33,34600,{"date":1027,"open":1028,"high":1011,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-30",56.65,56.36,57.02,0.69,1.22,30700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":768,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",56.42,56.43,56.12,56.33,-0.37,36400,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":222,"percent_change":571,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",56.61,56.3,56.54,25200,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":300,"volume":1055,"transactions":9,"vwap":1053},"2026-04-27",56.64,56.87,56.6,56.78,-0.06,55000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":212,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-24",56.51,56.84,56.29,0.76,53200,{"date":1064,"open":1065,"high":1013,"low":1066,"close":1067,"change":545,"percent_change":319,"volume":1068,"transactions":9,"vwap":1067},"2026-04-23",56.47,56.02,56.41,46000,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1050,"change":938,"percent_change":45,"volume":1074,"transactions":9,"vwap":1050},"2026-04-22",56.48,56.68,56.45,55400,{"date":1076,"open":1050,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":839,"volume":1081,"transactions":9,"vwap":1079},"2026-04-21",56.69,55.97,56.15,-0.45,52000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1052,"change":1087,"percent_change":149,"volume":1088,"transactions":9,"vwap":1052},"2026-04-20",56.55,56.66,56.35,0.02,61600,{"date":1090,"open":1086,"high":1091,"low":1086,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-17",56.83,56.58,0.75,1.34,41100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":908,"percent_change":250,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",55.92,56.18,55.72,55.83,89700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":104,"percent_change":212,"volume":1109,"transactions":9,"vwap":1108},"2026-04-15",55.51,55.88,55.46,55.77,47800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":597,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-14",54.88,55.53,54.82,1.7,163000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":791,"percent_change":37,"volume":1123,"transactions":9,"vwap":1122},"2026-04-13",54.060001,54.92,54.040001,54.6,93700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":300,"percent_change":845,"volume":1130,"transactions":9,"vwap":1129},"2026-04-10",54.36,54.43,54.09,54.24,38800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":190,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-09",54.02,54.44,53.81,54.35,0.83,33500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",54.13,54.46,53.74,53.9,1.14,2.16,42200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1087,"percent_change":149,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",52.55,52.83,52.09,52.76,37700,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":920,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-06",52.48,52.74,52.45,0.3,72600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":883,"percent_change":21,"volume":916,"transactions":9,"vwap":1167},"2026-04-02",51.85,52.62,51.68,52.58,{"date":1169,"open":1170,"high":1153,"low":1171,"close":1172,"change":581,"percent_change":802,"volume":1173,"transactions":9,"vwap":1172},"2026-04-01",52.36,52.31,52.35,47600,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",51.2,52.22,52.15,1.41,2.78,53900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":814,"percent_change":947,"volume":1188,"transactions":9,"vwap":1187},"2026-03-30",51.18,51.26,50.53,50.74,51900,{"date":1190,"open":36,"high":1191,"low":25,"close":1192,"change":355,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-27",51.25,50.61,-1.8,83200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",51.99,52.33,51.39,51.54,-1.18,-2.24,28200,{"date":1205,"open":1153,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":345,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",52.92,52.52,52.72,0.57,30200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1178,"change":149,"percent_change":1216,"volume":829,"transactions":9,"vwap":1178},"2026-03-24",52.13,52.6,52.0099983,0.08,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":607,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-23",52.61,53.12,52.11,1.38,128900,{"date":1225,"open":1208,"high":1208,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",51.4,-1.3,-2.47,84900,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":769,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-19",52.59,53.2,52.47,52.7,-0.66,46700,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-18",53.63,53.66,53.049999,-0.86,-1.6,48100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":201,"percent_change":981,"volume":1252,"transactions":9,"vwap":1251},"2026-03-17",53.95,54.099998,53.84,53.91,37800,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":134,"percent_change":45,"volume":1258,"transactions":9,"vwap":1257},"2026-03-16",53.57,53.88,53.6,23600,{"date":1260,"open":1240,"high":1261,"low":1262,"close":1263,"change":221,"percent_change":1264,"volume":1154,"transactions":9,"vwap":1263},"2026-03-13",53.85,53,53.14,-0.26,{"date":1266,"open":1267,"high":1261,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",53.82,53.28,-1.19,-2.18,113800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1274,"change":493,"percent_change":280,"volume":1277,"transactions":9,"vwap":1274},"2026-03-11",54.47,54.49,54,103000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1275,"change":327,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-03-10",54.61,54.95,54.31,-0.4,56100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1288},"2026-03-09",53.58,54.71,53.26,0.56,1.03,55300,{"date":1294,"open":1295,"high":1296,"low":1267,"close":1297,"change":1298,"percent_change":1269,"volume":904,"transactions":9,"vwap":1297},"2026-03-06",54.07,54.38,54.15,-0.65,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1080,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",54.83,55.080002,54.27,54.8,-0.25,36800,{"date":1308,"open":1281,"high":1309,"low":1310,"close":1311,"change":211,"percent_change":134,"volume":1312,"transactions":9,"vwap":1311},"2026-03-04",55.21,54.67,55.049999,40000,{"date":1314,"open":1126,"high":1315,"low":1316,"close":1304,"change":714,"percent_change":269,"volume":1317,"transactions":9,"vwap":1304},"2026-03-03",55.02,53.92,64600,{"date":1319,"open":1301,"high":1320,"low":1301,"close":1321,"change":493,"percent_change":280,"volume":1322,"transactions":9,"vwap":1321},"2026-03-02",55.36,55.3,49100,{"date":1324,"open":1325,"high":1320,"low":1326,"close":1327,"change":1305,"percent_change":1080,"volume":1328,"transactions":9,"vwap":1327},"2026-02-27",55.11,55.07,55.32,51700,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":301,"percent_change":483,"volume":1334,"transactions":9,"vwap":1333},"2026-02-26",55.79,55.14,55.57,31600,{"date":1336,"open":1337,"high":1108,"low":1338,"close":1339,"change":190,"percent_change":895,"volume":1334,"transactions":9,"vwap":1339},"2026-02-25",55.49,55.39,55.76,{"date":1341,"open":1342,"high":1320,"low":1304,"close":1343,"change":190,"percent_change":1344,"volume":932,"transactions":9,"vwap":1343},"2026-02-24",54.91,55.31,0.82,{"date":1346,"open":1321,"high":1347,"low":1348,"close":1349,"change":484,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-23",55.43,54.76,54.86,-1.03,48700,{"date":1353,"open":1120,"high":1347,"low":1120,"close":1347,"change":1024,"percent_change":776,"volume":885,"transactions":9,"vwap":1347},"2026-02-20",{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1360,"volume":948,"transactions":9,"vwap":1359},"2026-02-19",54.97,55.18,54.81,55.099998,0,{"date":1362,"open":1326,"high":1363,"low":1364,"close":1359,"change":1216,"percent_change":915,"volume":1365,"transactions":9,"vwap":1359},"2026-02-18",55.42,54.9,43800,{"date":1367,"open":1304,"high":1368,"low":1369,"close":1315,"change":915,"percent_change":733,"volume":1370,"transactions":9,"vwap":1315},"2026-02-17",55.15,54.5,37500,{"date":1372,"open":1112,"high":1373,"low":1374,"close":1375,"change":915,"percent_change":733,"volume":1376,"transactions":9,"vwap":1375},"2026-02-13",55.25,54.79,54.87,29200,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":839,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-02-12",55.6,54.72,-1.44,46900,{"date":1384,"open":1385,"high":1385,"low":1373,"close":1386,"change":259,"percent_change":221,"volume":1387,"transactions":9,"vwap":1386},"2026-02-11",55.7,55.52,44400,{"date":1389,"open":1385,"high":1390,"low":1105,"close":1379,"change":1391,"percent_change":814,"volume":1392,"transactions":9,"vwap":1379},"2026-02-10",55.8,0.07,56700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1113,"change":1160,"percent_change":436,"volume":1398,"transactions":9,"vwap":1113},"2026-02-09",55.16,55.65,55.09,33600,{"date":1400,"open":1280,"high":1401,"low":1280,"close":1402,"change":589,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-06",55.44,55.23,1.73,40800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":959,"percent_change":969,"volume":1411,"transactions":9,"vwap":1410},"2026-02-05",54.45,54.65,54.2,54.29,29500,{"date":1413,"open":1414,"high":1309,"low":1415,"close":1416,"change":418,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-04",55.13,54.57,54.77,-0.51,32600,{"date":1420,"open":1421,"high":1421,"low":1380,"close":1311,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1311},"2026-02-03",55.59,-0.54,-0.97,47900,{"date":1426,"open":1357,"high":1385,"low":1427,"close":1421,"change":1428,"percent_change":1429,"volume":1322,"transactions":9,"vwap":1421},"2026-02-02",55.060001,0.35,0.63,{"date":1431,"open":1327,"high":1363,"low":1427,"close":1432,"change":381,"percent_change":327,"volume":1017,"transactions":9,"vwap":1432},"2026-01-30",55.24,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1320,"change":768,"percent_change":554,"volume":1438,"transactions":9,"vwap":1320},"2026-01-29",55.66,55.69,54.85,38700,{"date":1440,"open":1441,"high":1339,"low":1442,"close":1333,"change":109,"percent_change":713,"volume":1443,"transactions":9,"vwap":1333},"2026-01-28",55.74,55.45,39800,{"date":1445,"open":1446,"high":1447,"low":1107,"close":1441,"change":937,"percent_change":926,"volume":1448,"transactions":9,"vwap":1441},"2026-01-27",55.58,55.82,97800,{"date":1450,"open":1451,"high":1379,"low":1451,"close":1442,"change":1160,"percent_change":436,"volume":1452,"transactions":9,"vwap":1442},"2026-01-26",55.28,106200,{"date":1454,"open":1326,"high":1373,"low":1455,"close":1368,"change":464,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1368},"2026-01-23",55,0.09,26100,{"date":1459,"open":1460,"high":1451,"low":1461,"close":1359,"change":104,"percent_change":21,"volume":1462,"transactions":9,"vwap":1359},"2026-01-22",55.12,54.99,66600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1349,"change":981,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1349},"2026-01-21",54.4,55.040001,54.3,1.07,107400,{"date":1471,"open":1122,"high":1358,"low":1297,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-20",54.28,-1.22,-2.2,64200,{"date":1477,"open":1478,"high":1436,"low":1479,"close":1480,"change":1360,"percent_change":1360,"volume":1481,"transactions":9,"vwap":1480},"2026-01-16",55.63,55.34,55.5,56500,{"date":1483,"open":1447,"high":1484,"low":1442,"close":1480,"change":301,"percent_change":483,"volume":1376,"transactions":9,"vwap":1480},"2026-01-15",55.85,{"date":1486,"open":1487,"high":1436,"low":1488,"close":1436,"change":109,"percent_change":713,"volume":1489,"transactions":9,"vwap":1436},"2026-01-14",55.55,55.19,49900,{"date":1491,"open":1492,"high":1493,"low":1333,"close":1494,"change":1495,"percent_change":493,"volume":1496,"transactions":9,"vwap":1494},"2026-01-13",55.87,55.93,55.86,-0.01,186100,{"date":1498,"open":1337,"high":1499,"low":1337,"close":1492,"change":1500,"percent_change":201,"volume":1501,"transactions":9,"vwap":1492},"2026-01-12",55.91,0.17,62300,{"date":1503,"open":1504,"high":1484,"low":1505,"close":1385,"change":86,"percent_change":884,"volume":1506,"transactions":9,"vwap":1385},"2026-01-09",55.47,55.37,43500,{"date":1508,"open":1442,"high":1509,"low":1510,"close":1511,"change":1360,"percent_change":1360,"volume":1512,"transactions":9,"vwap":1511},"2026-01-08",55.54,55.29,55.48,55900,{"date":1514,"open":1435,"high":1492,"low":1363,"close":1511,"change":750,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1511},"2026-01-07",-0.27,250200,{"date":1518,"open":1327,"high":1478,"low":1519,"close":1478,"change":884,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1478},"2026-01-06",55.27,0.72,217100,{"date":1523,"open":1524,"high":1337,"low":1325,"close":1402,"change":884,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1402},"2026-01-05",55.26,0.73,260600,{"date":1528,"open":1368,"high":1451,"low":1529,"close":1301,"change":1087,"percent_change":149,"volume":1530,"transactions":9,"vwap":1301},"2026-01-02",54.69,154900,{"date":1532,"open":1338,"high":1338,"low":1358,"close":1358,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1358},"2025-12-31",-0.61,-1.1,60400,{"date":1537,"open":1538,"high":1487,"low":1327,"close":1363,"change":281,"percent_change":260,"volume":1539,"transactions":9,"vwap":1363},"2025-12-30",55.38,63300,{"date":1541,"open":1505,"high":1487,"low":1343,"close":1337,"change":221,"percent_change":1305,"volume":1542,"transactions":9,"vwap":1337},"2025-12-29",87900,{"date":1544,"open":1379,"high":1545,"low":1504,"close":1478,"change":301,"percent_change":483,"volume":1546,"transactions":9,"vwap":1478},"2025-12-26",55.67,23800,{"date":1548,"open":1386,"high":1447,"low":1386,"close":1447,"change":791,"percent_change":833,"volume":1549,"transactions":9,"vwap":1447},"2025-12-24",46300,{"date":1551,"open":1368,"high":1509,"low":1368,"close":1107,"change":909,"percent_change":52,"volume":1552,"transactions":9,"vwap":1107},"2025-12-23",54000,{"date":1554,"open":1488,"high":1320,"low":1397,"close":1320,"change":724,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1320},"2025-12-22",1.08,27500,{"date":1558,"open":1559,"high":1325,"low":1559,"close":1416,"change":250,"percent_change":581,"volume":1560,"transactions":9,"vwap":1416},"2025-12-19",54.75,266000,{"date":1562,"open":1563,"high":1281,"low":1275,"close":1564,"change":125,"percent_change":45,"volume":1565,"transactions":9,"vwap":1564},"2025-12-18",54.62,54.66,30500,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":959,"percent_change":969,"volume":1571,"transactions":9,"vwap":1570},"2025-12-17",54.74,54.17,54.19,37100,{"date":1573,"open":1563,"high":1349,"low":1574,"close":1310,"change":1575,"percent_change":740,"volume":1576,"transactions":9,"vwap":1310},"2025-12-16",54.39,-0.16,35700,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1301,"change":280,"percent_change":281,"volume":1581,"transactions":9,"vwap":1301},"2025-12-15",55.029999,54.68,37900,{"date":1583,"open":1519,"high":1327,"low":1584,"close":1375,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1375},"2025-12-12",54.64,-0.47,-0.85,56000,{"date":1589,"open":1590,"high":1591,"low":1332,"close":1479,"change":1592,"percent_change":445,"volume":1593,"transactions":9,"vwap":1479},"2025-12-11",55.17,55.71,-0.1,212900,{"date":1595,"open":1596,"high":1401,"low":1304,"close":1401,"change":981,"percent_change":139,"volume":1597,"transactions":9,"vwap":1401},"2025-12-10",54.94,28800,{"date":1599,"open":1455,"high":1357,"low":1349,"close":1349,"change":281,"percent_change":260,"volume":803,"transactions":9,"vwap":1349},"2025-12-09",{"date":1601,"open":1602,"high":1602,"low":1358,"close":1603,"change":1283,"percent_change":241,"volume":1512,"transactions":9,"vwap":1603},"2025-12-08",55.33,54.93,{"date":1605,"open":1451,"high":1386,"low":1606,"close":1602,"change":464,"percent_change":1456,"volume":1581,"transactions":9,"vwap":1602},"2025-12-05",55.2,{"date":1608,"open":1338,"high":1338,"low":1609,"close":1451,"change":1592,"percent_change":445,"volume":1610,"transactions":9,"vwap":1451},"2025-12-04",54.98,32900,{"date":1612,"open":1613,"high":1538,"low":1613,"close":1538,"change":606,"percent_change":1093,"volume":1565,"transactions":9,"vwap":1538},"2025-12-03",55.0099983,{"date":1615,"open":1613,"high":1357,"low":1364,"close":1356,"change":678,"percent_change":464,"volume":1616,"transactions":9,"vwap":1356},"2025-12-02",30300,{"date":1618,"open":1112,"high":1325,"low":1114,"close":1596,"change":1283,"percent_change":241,"volume":1619,"transactions":9,"vwap":1596},"2025-12-01",28300,{"date":1621,"open":1590,"high":1622,"low":1395,"close":1479,"change":80,"percent_change":211,"volume":1623,"transactions":9,"vwap":1479},"2025-11-28",55.35,11400,{"date":1625,"open":1120,"high":1309,"low":1626,"close":1606,"change":606,"percent_change":1093,"volume":1627,"transactions":9,"vwap":1606},"2025-11-26",54.84,29600,{"date":1629,"open":1630,"high":1374,"low":1119,"close":1374,"change":344,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1374},"2025-11-25",54.23,1.18,21900,{"date":1634,"open":1635,"high":1282,"low":1636,"close":1297,"change":1002,"percent_change":590,"volume":1404,"transactions":9,"vwap":1297},"2025-11-24",53.65,53.62,{"date":1638,"open":1263,"high":1639,"low":1640,"close":1641,"change":1008,"percent_change":290,"volume":1642,"transactions":9,"vwap":1641},"2025-11-21",53.83,52.91,53.31,39600,{"date":1644,"open":1127,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-11-20",54.52,52.8,52.81,-0.75,-1.4,48600,{"date":1652,"open":1653,"high":1654,"low":1268,"close":1655,"change":1216,"percent_change":915,"volume":1481,"transactions":9,"vwap":1655},"2025-11-19",53.49,53.94,53.56,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1658,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1658},"2025-11-18",53.48,53.75,53.17,-0.32,-0.59,32700,{"date":1665,"open":1666,"high":1126,"low":1667,"close":1668,"change":483,"percent_change":902,"volume":1669,"transactions":9,"vwap":1668},"2025-11-17",53.99,53.51,53.8,46800,{"date":1671,"open":1668,"high":1407,"low":1668,"close":1672,"change":445,"percent_change":1015,"volume":1673,"transactions":9,"vwap":1672},"2025-11-14",54.14,22500,{"date":1675,"open":1596,"high":1596,"low":1676,"close":1677,"change":1243,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-13",54.16,54.32,-1.56,56400,{"date":1681,"open":1505,"high":1505,"low":1311,"close":1357,"change":1305,"percent_change":1080,"volume":1284,"transactions":9,"vwap":1357},"2025-11-12",{"date":1683,"open":1364,"high":1347,"low":1437,"close":1347,"change":1429,"percent_change":1684,"volume":1203,"transactions":9,"vwap":1347},"2025-11-11",1.15,{"date":1686,"open":1529,"high":1466,"low":1687,"close":1304,"change":756,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1304},"2025-11-10",54.56,1.13,44100,{"date":1691,"open":1666,"high":1692,"low":1693,"close":1570,"change":300,"percent_change":845,"volume":1694,"transactions":9,"vwap":1570},"2025-11-07",54.22,53.46,45000,{"date":1696,"open":1580,"high":1304,"low":1569,"close":1467,"change":1515,"percent_change":363,"volume":1438,"transactions":9,"vwap":1467},"2025-11-06",{"date":1698,"open":1415,"high":1120,"low":1409,"close":1415,"change":260,"percent_change":222,"volume":1699,"transactions":9,"vwap":1415},"2025-11-05",31500,{"date":1701,"open":1580,"high":1356,"low":1702,"close":1703,"change":231,"percent_change":668,"volume":1704,"transactions":9,"vwap":1703},"2025-11-04",54.53,54.7,34700,{"date":1706,"open":1538,"high":1538,"low":1375,"close":1402,"change":464,"percent_change":1456,"volume":1707,"transactions":9,"vwap":1402},"2025-11-03",39300,{"date":1709,"open":1338,"high":1338,"low":1342,"close":1357,"change":1500,"percent_change":201,"volume":1237,"transactions":9,"vwap":1357},"2025-10-31",{"date":1711,"open":1357,"high":1712,"low":1356,"close":1613,"change":484,"percent_change":1350,"volume":1443,"transactions":9,"vwap":1613},"2025-10-30",55.41,{"date":1714,"open":1447,"high":1715,"low":1368,"close":1446,"change":768,"percent_change":554,"volume":1716,"transactions":9,"vwap":1446},"2025-10-29",55.9,45400,{"date":1718,"open":1591,"high":1719,"low":1504,"close":1331,"change":52,"percent_change":537,"volume":1109,"transactions":9,"vwap":1331},"2025-10-28",55.84,{"date":1721,"open":1602,"high":1722,"low":1402,"close":1722,"change":14,"percent_change":1688,"volume":1723,"transactions":9,"vwap":1722},"2025-10-27",55.61,34200,{"date":1725,"open":1349,"high":1326,"low":1349,"close":1461,"change":190,"percent_change":1137,"volume":1581,"transactions":9,"vwap":1461},"2025-10-24",{"date":1727,"open":1728,"high":1408,"low":1467,"close":1729,"change":915,"percent_change":1730,"volume":1138,"transactions":9,"vwap":1729},"2025-10-23",54.33,54.54,0.28,{"date":1732,"open":1584,"high":1584,"low":1733,"close":1574,"change":230,"percent_change":484,"volume":1130,"transactions":9,"vwap":1574},"2025-10-22",54.029999,{"date":1735,"open":1122,"high":1380,"low":1369,"close":1703,"change":1216,"percent_change":915,"volume":1736,"transactions":9,"vwap":1703},"2025-10-21",53600,{"date":1738,"open":1692,"high":1358,"low":1692,"close":1563,"change":93,"percent_change":589,"volume":1739,"transactions":9,"vwap":1563},"2025-10-20",61100,{"date":1741,"open":1742,"high":1672,"low":1743,"close":1744,"change":883,"percent_change":212,"volume":1745,"transactions":9,"vwap":1744},"2025-10-17",53.7,53.59,54.11,53000,{"date":1747,"open":1748,"high":1749,"low":1241,"close":1256,"change":301,"percent_change":769,"volume":1750,"transactions":9,"vwap":1256},"2025-10-16",54.18,54.25,63200,{"date":1752,"open":1129,"high":1274,"low":1753,"close":1295,"change":52,"percent_change":1024,"volume":1754,"transactions":9,"vwap":1295},"2025-10-15",53.69,32800,{"date":1756,"open":1757,"high":1249,"low":1758,"close":1759,"change":1216,"percent_change":915,"volume":1760,"transactions":9,"vwap":1759},"2025-10-14",53.4,53.16,53.89,19500,{"date":1762,"open":1763,"high":1261,"low":1764,"close":1135,"change":1344,"percent_change":851,"volume":1765,"transactions":9,"vwap":1135},"2025-10-13",53.68,53.5,58900,{"date":1767,"open":1728,"high":1274,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-10",52.99,-1.16,-2.14,80200,{"date":1773,"open":1677,"high":1677,"low":1774,"close":1297,"change":300,"percent_change":845,"volume":1775,"transactions":9,"vwap":1297},"2025-10-09",53.98,56200,{"date":1777,"open":1409,"high":1126,"low":1778,"close":1779,"change":915,"percent_change":1730,"volume":1780,"transactions":9,"vwap":1779},"2025-10-08",54.080002,54.26,58700,{"date":1782,"open":1467,"high":1467,"low":1759,"close":1744,"change":1575,"percent_change":740,"volume":1783,"transactions":9,"vwap":1744},"2025-10-07",41700,{"date":1785,"open":1467,"high":1467,"low":1121,"close":1303,"change":915,"percent_change":1730,"volume":1365,"transactions":9,"vwap":1303},"2025-10-06",{"date":1787,"open":1788,"high":1789,"low":1121,"close":1790,"change":1391,"percent_change":814,"volume":1791,"transactions":9,"vwap":1790},"2025-10-03",54.21,54.34,54.12,27200,{"date":1793,"open":1129,"high":1129,"low":1794,"close":1795,"change":260,"percent_change":222,"volume":1796,"transactions":9,"vwap":1795},"2025-10-02",53.97,54.049999,42300,{"date":1798,"open":1241,"high":1748,"low":1241,"close":1748,"change":947,"percent_change":165,"volume":1799,"transactions":9,"vwap":1748},"2025-10-01",46100,{"date":1801,"open":1763,"high":1316,"low":1802,"close":1316,"change":52,"percent_change":1024,"volume":1803,"transactions":9,"vwap":1316},"2025-09-30",53.54,153400,{"date":1805,"open":1806,"high":1807,"low":1287,"close":1143,"change":883,"percent_change":212,"volume":1808,"transactions":9,"vwap":1143},"2025-09-29",53.72,54.0099983,70900,{"date":1810,"open":1811,"high":1655,"low":1812,"close":1667,"change":947,"percent_change":938,"volume":1813,"transactions":9,"vwap":1667},"2025-09-26",53.37,53.21,43200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1585,"percent_change":1820,"volume":904,"transactions":9,"vwap":1819},"2025-09-25",53.18,53.35,52.97,53.25,-0.87,{"date":1822,"open":1774,"high":1733,"low":1287,"close":1806,"change":222,"percent_change":1823,"volume":1576,"transactions":9,"vwap":1806},"2025-09-24",-0.44,{"date":1825,"open":1676,"high":1409,"low":1668,"close":1826,"change":381,"percent_change":327,"volume":1827,"transactions":9,"vwap":1826},"2025-09-23",53.96,35400,{"date":1829,"open":1261,"high":1570,"low":1250,"close":1778,"change":71,"percent_change":638,"volume":1669,"transactions":9,"vwap":1778},"2025-09-22",{"date":1831,"open":1256,"high":1733,"low":1240,"close":1832,"change":908,"percent_change":250,"volume":1736,"transactions":9,"vwap":1832},"2025-09-19",53.87,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1135,"change":201,"percent_change":981,"volume":1838,"transactions":9,"vwap":1135},"2025-09-18",53.77,53.93,53.52,110200,{"date":1840,"open":1841,"high":1267,"low":1842,"close":1764,"change":230,"percent_change":1016,"volume":1843,"transactions":9,"vwap":1764},"2025-09-17",53.76,53.27,25900,{"date":1845,"open":1267,"high":1267,"low":1241,"close":1135,"change":920,"percent_change":1160,"volume":1846,"transactions":9,"vwap":1135},"2025-09-16",27100,{"date":1848,"open":1849,"high":1850,"low":1240,"close":1635,"change":1730,"percent_change":926,"volume":1851,"transactions":9,"vwap":1635},"2025-09-15",53.64,53.79,92400,{"date":1853,"open":1854,"high":1802,"low":1855,"close":1811,"change":464,"percent_change":1456,"volume":1856,"transactions":9,"vwap":1811},"2025-09-12",53.43,53.3,40500,{"date":1858,"open":1855,"high":1743,"low":1233,"close":1859,"change":86,"percent_change":606,"volume":1860,"transactions":9,"vwap":1859},"2025-09-11",53.32,320800,{"date":1862,"open":1863,"high":1855,"low":1864,"close":1865,"change":201,"percent_change":724,"volume":1866,"transactions":9,"vwap":1865},"2025-09-10",53.22,52.93,53.099998,49000,{"date":1868,"open":1153,"high":1869,"low":1150,"close":1870,"change":1495,"percent_change":493,"volume":971,"transactions":9,"vwap":1870},"2025-09-09",52.87,52.79,{"date":1872,"open":1158,"high":1873,"low":1232,"close":1646,"change":104,"percent_change":134,"volume":1874,"transactions":9,"vwap":1646},"2025-09-08",52.85,125500,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1360,"percent_change":1360,"volume":1880,"transactions":9,"vwap":1879},"2025-09-05",52.86,52.3,52.56,44000,{"date":1882,"open":1178,"high":1879,"low":1883,"close":1879,"change":99,"percent_change":777,"volume":1884,"transactions":9,"vwap":1879},"2025-09-04",52.049999,18700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1024,"percent_change":344,"volume":1890,"transactions":9,"vwap":1888},"2025-09-03",51.87,52.029999,51.75,33700,{"date":1892,"open":1893,"high":1894,"low":1185,"close":1894,"change":554,"percent_change":762,"volume":1895,"transactions":9,"vwap":1894},"2025-09-02",51.43,51.7,68800,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1283,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-29",52.25,51.91,52.080002,-0.76,97700,{"date":1904,"open":1905,"high":1165,"low":1213,"close":1157,"change":883,"percent_change":21,"volume":1370,"transactions":9,"vwap":1157},"2025-08-28",52.21,{"date":1907,"open":1908,"high":1898,"low":1909,"close":1898,"change":920,"percent_change":201,"volume":1910,"transactions":9,"vwap":1898},"2025-08-27",51.96,51.92,50800,{"date":1912,"open":1913,"high":1152,"low":1166,"close":1152,"change":883,"percent_change":21,"volume":1914,"transactions":9,"vwap":1152},"2025-08-26",51.78,156400,{"date":1916,"open":1917,"high":1918,"low":1889,"close":1919,"change":109,"percent_change":1015,"volume":1920,"transactions":9,"vwap":1919},"2025-08-25",51.89,51.98,51.86,46400,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1888,"change":1137,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1888},"2025-08-22",51.27,52.16,1.62,574400,{"date":1928,"open":1185,"high":1929,"low":1930,"close":1176,"change":418,"percent_change":1422,"volume":1931,"transactions":9,"vwap":1176},"2025-08-21",51.3,51.09,58300,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":281,"percent_change":221,"volume":803,"transactions":9,"vwap":1936},"2025-08-20",51.49,51.060001,51.48,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":713,"percent_change":1016,"volume":1943,"transactions":9,"vwap":1942},"2025-08-19",51.76,51.88,51.41,51.55,58800,{"date":1945,"open":1946,"high":1164,"low":1947,"close":1164,"change":79,"percent_change":37,"volume":1948,"transactions":9,"vwap":1164},"2025-08-18",51.72,51.62,43600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":354,"percent_change":627,"volume":1953,"transactions":9,"vwap":1952},"2025-08-15",52.099998,51.51,85900,{"date":1955,"open":1956,"high":1905,"low":1957,"close":1958,"change":1054,"percent_change":381,"volume":1392,"transactions":9,"vwap":1958},"2025-08-14",51.84,51.81,52.060001,{"date":1960,"open":1900,"high":1170,"low":1917,"close":1961,"change":678,"percent_change":908,"volume":1962,"transactions":9,"vwap":1961},"2025-08-13",52.12,93500,{"date":1964,"open":1952,"high":1152,"low":1226,"close":1152,"change":607,"percent_change":1222,"volume":1965,"transactions":9,"vwap":1152},"2025-08-12",224200,{"date":1967,"open":1968,"high":1947,"low":1969,"close":1970,"change":149,"percent_change":1216,"volume":1411,"transactions":9,"vwap":1970},"2025-08-11",51.45,51.34,51.38,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1969,"change":1500,"percent_change":1024,"volume":1975,"transactions":9,"vwap":1969},"2025-08-08",51.22,51.66,65400,{"date":1977,"open":1941,"high":1978,"low":1979,"close":1980,"change":1592,"percent_change":845,"volume":1981,"transactions":9,"vwap":1980},"2025-08-07",51.56,50.83,51.17,73500,{"date":1983,"open":1984,"high":1985,"low":1979,"close":1923,"change":134,"percent_change":850,"volume":1986,"transactions":9,"vwap":1923},"2025-08-06",50.9,51.28,138100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":372,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-05",51.13,51.24,50.78,50.81,-0.7,35300,{"date":1996,"open":1997,"high":1980,"low":1997,"close":1980,"change":1344,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1980},"2025-08-04",50.64,1.63,60500,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":363,"percent_change":668,"volume":1642,"transactions":9,"vwap":2004},"2025-08-01",50.6,50.2,50.35,{"date":2006,"open":1952,"high":1952,"low":2007,"close":2008,"change":222,"percent_change":1585,"volume":2009,"transactions":9,"vwap":2008},"2025-07-31",50.79,50.84,29400,{"date":2011,"open":2012,"high":1191,"low":2013,"close":2014,"change":300,"percent_change":768,"volume":1210,"transactions":9,"vwap":2014},"2025-07-30",51.14,50.82,51.080002,{"date":2016,"open":1990,"high":1929,"low":2017,"close":2018,"change":908,"percent_change":474,"volume":763,"transactions":9,"vwap":2018},"2025-07-29",51.029999,51.19,{"date":2020,"open":2018,"high":1176,"low":2021,"close":1989,"change":280,"percent_change":259,"volume":1619,"transactions":9,"vwap":1989},"2025-07-28",50.94,{"date":2023,"open":2024,"high":1176,"low":2025,"close":1980,"change":883,"percent_change":190,"volume":1632,"transactions":9,"vwap":1980},"2025-07-25",50.93,50.89,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2021,"change":1216,"percent_change":920,"volume":823,"transactions":9,"vwap":2021},"2025-07-24",50.91,51.0099983,50.8,{"date":2032,"open":1187,"high":2028,"low":2033,"close":2034,"change":920,"percent_change":537,"volume":1866,"transactions":9,"vwap":2034},"2025-07-23",50.57,50.86,{"date":2036,"open":1192,"high":2037,"low":2038,"close":2037,"change":920,"percent_change":537,"volume":2039,"transactions":9,"vwap":2037},"2025-07-22",50.7,50.34,35000,{"date":2041,"open":2042,"high":2013,"low":2043,"close":2043,"change":251,"percent_change":802,"volume":2044,"transactions":9,"vwap":2043},"2025-07-21",50.55,50.54,62200,{"date":2046,"open":2043,"high":2043,"low":2047,"close":2004,"change":1216,"percent_change":920,"volume":2048,"transactions":9,"vwap":2004},"2025-07-18",50.27,70600,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2047,"change":1500,"percent_change":79,"volume":2054,"transactions":9,"vwap":2047},"2025-07-17",50.099998,50.4,50.029999,40400,{"date":2056,"open":2057,"high":2051,"low":2058,"close":2051,"change":581,"percent_change":884,"volume":1699,"transactions":9,"vwap":2051},"2025-07-16",49.95,49.71,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":1575,"percent_change":1661,"volume":1880,"transactions":9,"vwap":2063},"2025-07-15",50.38,49.83,49.9,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":833,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-14",49.97,50.16,49.91,50.060001,1.32,71600,{"date":2073,"open":2074,"high":2051,"low":2075,"close":2075,"change":668,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-07-11",50.07,49.41,-1.91,93000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1500,"percent_change":79,"volume":2084,"transactions":9,"vwap":2083},"2025-07-10",50.23,50.43,49.34,50.37,32500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2003,"change":21,"percent_change":927,"volume":2090,"transactions":9,"vwap":2003},"2025-07-09",50.040001,50.28,49.92,57800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":768,"percent_change":571,"volume":1506,"transactions":9,"vwap":2096},"2025-07-08",49.88,49.98,49.51,49.76,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2066,"change":713,"percent_change":373,"volume":2101,"transactions":9,"vwap":2066},"2025-07-07",50.17,49.63,49200,{"date":2103,"open":2104,"high":2083,"low":2105,"close":2047,"change":920,"percent_change":537,"volume":2106,"transactions":9,"vwap":2047},"2025-07-03",50.19,50.02,20000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2110,"change":920,"percent_change":537,"volume":1994,"transactions":9,"vwap":2110},"2025-07-02",49.82,50.11,49.69,{"date":2113,"open":2114,"high":2115,"low":135,"close":2057,"change":300,"percent_change":327,"volume":2116,"transactions":9,"vwap":2057},"2025-07-01",49.89,50.0099983,66500,{"date":2118,"open":2119,"high":2069,"low":2111,"close":2069,"change":454,"percent_change":22,"volume":2120,"transactions":9,"vwap":2069},"2025-06-30",49.87,55500,{"date":2122,"open":2100,"high":2123,"low":2124,"close":2111,"change":920,"percent_change":537,"volume":2125,"transactions":9,"vwap":2111},"2025-06-27",49.86,49.36,38600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":884,"percent_change":895,"volume":2130,"transactions":9,"vwap":2129},"2025-06-26",49.24,49.53,38000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":221,"percent_change":418,"volume":2137,"transactions":9,"vwap":2136},"2025-06-25",49.099998,49.18,48.91,49.13,26700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1031,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-06-24",48.94,49.29,48.88,49.27,1.42,32300,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":606,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-06-23",48.24,48.67,48.09,48.58,0.85,45500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":493,"percent_change":280,"volume":1025,"transactions":9,"vwap":2159},"2025-06-20",48.36,48.47,48.0099983,48.17,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":659,"percent_change":1592,"volume":2165,"transactions":9,"vwap":2164},"2025-06-18",48.31,48.57,48.19,34900,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2148,"change":109,"percent_change":769,"volume":2171,"transactions":9,"vwap":2148},"2025-06-17",48.33,48.49,48.13,46600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":937,"percent_change":776,"volume":2178,"transactions":9,"vwap":2177},"2025-06-16",48.32,48.72,48.3,48.41,35500,{"date":2180,"open":2181,"high":2182,"low":2158,"close":2183,"change":363,"percent_change":2184,"volume":1556,"transactions":9,"vwap":2183},"2025-06-13",48.29,48.44,48.12,-1.01,{"date":2186,"open":2187,"high":2175,"low":2188,"close":2189,"change":814,"percent_change":733,"volume":2190,"transactions":9,"vwap":2189},"2025-06-12",48.43,48.38,48.61,45100,{"date":2192,"open":2193,"high":2194,"low":2181,"close":2195,"change":909,"percent_change":71,"volume":2196,"transactions":9,"vwap":2195},"2025-06-11",48.59,48.7,48.48,104500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2188,"change":920,"percent_change":1024,"volume":2202,"transactions":9,"vwap":2188},"2025-06-10",48.28,48.46,48.14,373500,{"date":2204,"open":2159,"high":2174,"low":2205,"close":2206,"change":1391,"percent_change":915,"volume":2207,"transactions":9,"vwap":2206},"2025-06-09",48.080002,48.22,37600,{"date":2209,"open":2183,"high":2162,"low":2210,"close":2211,"change":537,"percent_change":639,"volume":2212,"transactions":9,"vwap":2211},"2025-06-06",47.93,48.15,50200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":554,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-05",48.23,48.34,47.74,47.83,-0.79,43300,{"date":2222,"open":2205,"high":2199,"low":2205,"close":2223,"change":104,"percent_change":1008,"volume":2224,"transactions":9,"vwap":2223},"2025-06-04",48.21,44500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":71,"percent_change":21,"volume":2231,"transactions":9,"vwap":2230},"2025-06-03",47.73,48,47.7,47.97,33900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":250,"percent_change":883,"volume":2237,"transactions":9,"vwap":2235},"2025-06-02",47.4,47.76,47.25,37400,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1216,"percent_change":1500,"volume":2244,"transactions":9,"vwap":2243},"2025-05-30",47.47,47.66,47.14,47.65,47700,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":1209,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2249},"2025-05-29",47.78,47.27,47.57,1.21,60600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":1662,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-28",47.58,47.67,47,-1.24,45700,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":597,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-27",47.17,47.61,47.040001,47.59,1.99,60900,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2271,"change":545,"percent_change":363,"volume":2244,"transactions":9,"vwap":2271},"2025-05-23",46.34,46.78,46.66,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":201,"percent_change":639,"volume":2101,"transactions":9,"vwap":2277},"2025-05-22",46.72,47.049999,46.63,46.89,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2282,"change":355,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-21",47.22,47.49,46.58,-1.96,61300,{"date":2286,"open":2287,"high":2229,"low":2288,"close":2289,"change":418,"percent_change":1662,"volume":2090,"transactions":9,"vwap":2289},"2025-05-20",47.64,47.36,47.51,{"date":2291,"open":2292,"high":2218,"low":2292,"close":2293,"change":749,"percent_change":301,"volume":1571,"transactions":9,"vwap":2293},"2025-05-19",47.23,47.79,{"date":2295,"open":2296,"high":2297,"low":2240,"close":2297,"change":21,"percent_change":597,"volume":2298,"transactions":9,"vwap":2297},"2025-05-16",47.69,47.88,65700,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":201,"percent_change":37,"volume":2305,"transactions":9,"vwap":2304},"2025-05-15",47.080002,47.63,47.060001,47.44,54100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":260,"percent_change":418,"volume":2312,"transactions":9,"vwap":2311},"2025-05-14",47.32,47.37,47.11,47.13,80400,{"date":2314,"open":2315,"high":2316,"low":2256,"close":2317,"change":93,"percent_change":345,"volume":2318,"transactions":9,"vwap":2317},"2025-05-13",47.02,47.33,47.26,71100,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-05-12",46.94,46.5,46.75,1.16,2.54,323500,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":659,"percent_change":300,"volume":2332,"transactions":9,"vwap":2331},"2025-05-09",45.89,45.58,45.59,24600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":250,"percent_change":104,"volume":1370,"transactions":9,"vwap":2338},"2025-05-08",45.93,46.12,45.55,45.64,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":814,"percent_change":937,"volume":2345,"transactions":9,"vwap":2344},"2025-05-07",45.48,45.84,45.19,45.53,34800,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":845,"percent_change":1823,"volume":2352,"transactions":9,"vwap":2351},"2025-05-06",45.25,45.57,45.23,45.4,159200,{"date":2354,"open":2338,"high":2355,"low":2344,"close":2356,"change":1515,"percent_change":1662,"volume":2357,"transactions":9,"vwap":2356},"2025-05-05",45.88,45.6,33100,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":454,"percent_change":895,"volume":2364,"transactions":9,"vwap":2363},"2025-05-02",45.83,46.060001,45.71,45.87,54400,{"date":2366,"open":2360,"high":2335,"low":2367,"close":2367,"change":250,"percent_change":104,"volume":2368,"transactions":9,"vwap":2367},"2025-05-01",45.5,47100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":908,"percent_change":814,"volume":1033,"transactions":9,"vwap":2372},"2025-04-30",44.74,45.39,44.18,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":884,"percent_change":2378,"volume":896,"transactions":9,"vwap":2377},"2025-04-29",44.82,45.33,0.89,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1216,"percent_change":52,"volume":990,"transactions":9,"vwap":2384},"2025-04-28",44.87,45.099998,44.47,44.93,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":21,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-04-25",44.5,44.88,44.36,44.85,0.99,30000,{"date":180,"open":176,"high":2394,"low":176,"close":2395,"change":528,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},44.46,44.41,1.79,71900]