[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QGRW":3,"homepage-market-summary":29,"stock-historical-QGRW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QGRW","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. Quality Growth Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0706,0.05,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},70.83,70.69,71.1199,70.645,70.15,0.68,0.97,324604.249669,50.94,284944.63089247013,98.6,1159,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":19,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},42.88,255921,93411302.35401,60.58,"2025-04-24",[183,186,195,206,216,226,237,246,256,265,275,285,295,305,316,325,336,347,357,368,378,386,395,404,414,425,436,446,457,465,475,485,495,503,513,522,531,540,548,558,565,573,582,591,601,610,619,630,641,652,663,673,682,693,702,711,720,730,740,748,757,767,773,781,788,795,803,810,819,826,834,841,848,855,864,870,877,884,890,897,903,910,919,926,931,939,945,951,958,966,973,980,984,989,997,1005,1012,1020,1025,1034,1040,1046,1053,1057,1064,1069,1078,1085,1091,1097,1104,1112,1120,1126,1135,1143,1150,1157,1164,1172,1179,1186,1193,1201,1207,1214,1223,1229,1237,1245,1254,1262,1269,1277,1285,1293,1300,1307,1314,1322,1330,1338,1346,1354,1361,1368,1375,1383,1390,1399,1405,1414,1421,1429,1435,1441,1446,1454,1460,1466,1474,1479,1486,1493,1499,1507,1514,1521,1527,1534,1542,1548,1555,1561,1567,1574,1582,1590,1595,1602,1610,1617,1624,1632,1638,1643,1650,1657,1663,1667,1673,1679,1686,1694,1698,1703,1711,1718,1724,1732,1741,1748,1753,1760,1768,1775,1781,1786,1794,1798,1803,1809,1816,1824,1830,1837,1843,1847,1852,1858,1863,1869,1876,1881,1887,1892,1899,1906,1911,1917,1921,1927,1934,1941,1947,1952,1961,1968,1972,1978,1985,1991,1998,2003,2007,2014,2021,2027,2035,2039,2044,2049,2055,2059,2065,2069,2074,2079,2084,2088,2091,2095,2099,2104,2108,2113,2116,2121,2125,2130,2134,2140,2144,2150,2157,2164,2171,2178,2185,2191,2196,2204,2212,2219,2225,2232,2239,2242,2248,2253,2260,2266,2273,2279,2285,2294,2300,2308,2313,2319,2324,2329,2335,2339,2346,2353,2358,2363,2371,2375,2380,2388,2396,2401,2408,2414,2420,2427,2433,2441,2446,2452,2459,2466,2473,2481,2487,2494,2502,2507,2512,2518,2525,2530,2537,2543,2549,2556,2563,2569,2576,2581,2588,2594,2602,2609,2617,2624,2629,2635,2641,2648,2656,2664,2671,2678,2685,2692,2698,2705,2711,2718,2725,2731,2737],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},2039,70.9379,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",69.66,70.38,0.61,0.88,260463.342908,1771,70.134,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",69.81,69.92,69.395,69.54,0.63,0.91,373737.967831,2116,69.5526,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",69.15,68.385,68.91,0.23,0.33,193410.779706,2093,68.853,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",68.95,69.34,68.68,-0.06,-0.09,187630.208678,1195,69.1154,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",68.87,68.89,68.42,68.74,0.26,0.38,218371.587816,1760,68.6652,{"date":238,"open":220,"high":210,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",68.175,68.48,-0.68,-0.98,243724.32152,1592,68.604,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":58,"volume":253,"transactions":254,"vwap":255},"2026-09-25",69.03,69.23,68.705,69.16,0.31,212430.233843,1547,69.106,{"date":257,"open":258,"high":210,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",67.98,68.85,0.29,0.42,278676.395397,1994,68.7176,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",69.14,68.4151,68.56,-0.57,-0.82,195700.326588,1570,68.6939,{"date":276,"open":277,"high":219,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",69.11,69.02,69.13,0.02,0.03,188450.496722,1310,69.1631,{"date":286,"open":287,"high":288,"low":289,"close":277,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",67.79,69.26,67.76,1.84,2.74,120027.26133,1145,68.7639,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",67.4,66.8422,67.27,0.18,0.27,1268287.775807,1656,67.0472,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",67.19,67.21,66.862458,67.09,0.98,1.48,173363.852671,1160,67.0578,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":221,"percent_change":222,"volume":322,"transactions":323,"vwap":324},"2026-09-16",66.49,66.77,65.71,66.11,295174.706698,2833,66.4287,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",66.6,66.69,66.1022,66.17,-0.44,-0.66,129489.943236,1125,66.2629,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",66.12,66.9,66.005,66.61,-0.24,-0.36,140149.345,1423,66.5812,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",67,67.13,66.85,0.56,0.84,322344.842144,1410,67.0478,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",66.28,66.62,66.18,66.29,-0.63,-0.94,233425.518392,1571,66.4082,{"date":369,"open":370,"high":371,"low":319,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",67.07,67.125,66.92,-0.2,-0.3,125261.69447,1294,66.9466,{"date":379,"open":380,"high":380,"low":370,"close":381,"change":72,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",67.63,67.12,-0.75,175320.221918,1226,67.2457,{"date":387,"open":388,"high":389,"low":390,"close":380,"change":151,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",67.73,67.8,67.415,0.06,228863.547118,1172,67.69,{"date":396,"open":397,"high":398,"low":349,"close":399,"change":202,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",67.17,67.78,67.59,1.36,160624.658292,1394,67.49,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":233,"volume":411,"transactions":412,"vwap":413},"2026-09-02",66.4,66.8329,66.35,66.68,0.25,168649.452658,1311,66.6742,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",66.58,66.8,66.23,66.43,-0.93,-1.38,200144.124232,2032,66.4768,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",67.44,67.54,67.123374,67.36,-0.31,-0.46,88140.684688,1268,67.2739,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":432,"volume":443,"transactions":444,"vwap":445},"2026-08-28",67.93,68.41,67.57,67.67,-0.315,140800.12649,1161,67.7883,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",67.61,68.05,67.535,67.985,1.075,1.61,186602.666324,1463,67.845,{"date":458,"open":372,"high":310,"low":459,"close":460,"change":461,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",66.65,66.91,0.01,176208.015236,1556,66.9104,{"date":466,"open":467,"high":468,"low":469,"close":339,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",66.98,67.2235,66.71,0.39,0.59,570111.477136,1456,66.7773,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":343,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",66.66,66.72,66.26,66.51,-0.54,193691.917366,1847,66.5731,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":211,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",66.97,67.03,66.615,66.87,0.35,333049.223954,1234,66.9074,{"date":496,"open":497,"high":370,"low":318,"close":498,"change":72,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",66.93,66.64,-0.76,193888.349503,1956,66.7334,{"date":504,"open":505,"high":506,"low":417,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",67.29,67.47,67.15,0.1,0.15,142073.782587,1196,67.1834,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":364,"percent_change":421,"volume":519,"transactions":520,"vwap":521},"2026-08-18",67.24,67.33,67.01,67.05,145502.492069,1588,67.1288,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":363,"volume":528,"transactions":529,"vwap":530},"2026-08-17",68.43,67.95,67.99,-0.43,109612.552955,1155,68.1357,{"date":532,"open":533,"high":533,"low":534,"close":230,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",68.86,68.34,-0.32,-0.47,143019.797856,1165,68.4949,{"date":541,"open":542,"high":543,"low":209,"close":231,"change":95,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",68.49,68.99,0.75,288941.03987,1566,68.7489,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",68.78,68.2,68.23,0.13,0.19,385992.451997,1428,68.3699,{"date":559,"open":550,"high":550,"low":258,"close":560,"change":431,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",68.1,-0.45,147540.053878,1025,68.2322,{"date":566,"open":567,"high":568,"low":569,"close":439,"change":570,"percent_change":508,"volume":571,"transactions":434,"vwap":572},"2026-08-10",68.5,68.83,68.36,0.07,129569.221722,68.5353,{"date":574,"open":575,"high":576,"low":577,"close":534,"change":101,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",68.38,68.54,68.08,0.78,204110.303964,1020,68.4157,{"date":583,"open":380,"high":584,"low":380,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",68.2399,67.81,-0.13,-0.19,182100.277594,1147,67.8833,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",68.82,69,67.94,-0.23,-0.34,289018.085144,1302,68.247,{"date":602,"open":603,"high":230,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",67.1,68.17,1.52,2.28,214389.31011,1606,68.0911,{"date":611,"open":612,"high":613,"low":612,"close":459,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",65.24,66.82,1.58,2.43,227981.268865,2943,66.5442,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",64.83,65.28,64.15,65.07,1.37,2.15,154617.670787,1341,64.7899,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",63.02,63.7999,62.89,63.7,1.76,2.84,239339.668868,1638,63.5094,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",62.91,63.44,61.89,61.94,-1.21,-1.92,236163.703228,1581,62.5569,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",63.07,63.46,62.41,63.15,-0.22,-0.35,187311.71213,1230,63.1456,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",64.29,63.06,63.37,-0.03,-0.05,235360.086768,1446,63.3698,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":432,"percent_change":65,"volume":679,"transactions":680,"vwap":681},"2026-07-24",63.8,64.16,63.27,63.4,116575.975278,1094,63.6892,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",64.06,64.375,63.42,63.86,-1.04,-1.6,195815.930177,1402,63.7098,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":527,"percent_change":332,"volume":699,"transactions":700,"vwap":701},"2026-07-22",64.97,65.225,64.825,64.9,104612.211699,878,65.0754,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":174,"volume":708,"transactions":709,"vwap":710},"2026-07-21",65.42,64.9501,65.33,0.65,132247.120372,1058,65.2805,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":553,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",65.1,65.2999,64.68,0.2,146356.823503,1372,64.9305,{"date":721,"open":722,"high":723,"low":127,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",63.99,65.06,64.55,-0.95,-1.45,1253267.04877,1391,64.5228,{"date":731,"open":732,"high":330,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",66.09,65.19,65.5,-1.01,-1.52,113368.380549,1138,65.6929,{"date":741,"open":416,"high":742,"low":743,"close":480,"change":744,"percent_change":261,"volume":745,"transactions":746,"vwap":747},"2026-07-15",66.628,65.94,0.28,140821.428369,1297,66.3517,{"date":749,"open":750,"high":751,"low":752,"close":418,"change":190,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-14",65.97,66.36,65.7099,0.93,144220.657744,1093,66.1867,{"date":758,"open":759,"high":760,"low":734,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",66.01,66.185,65.62,-0.9,-1.35,169453.981816,1516,65.808,{"date":768,"open":406,"high":769,"low":770,"close":771,"change":491,"percent_change":101,"volume":772,"transactions":9,"vwap":771},"2026-07-10",66.55,65.8,66.52,176700,{"date":774,"open":775,"high":776,"low":777,"close":330,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":330},"2026-07-09",65.59,66.219,65.431,0.82,1.25,192900,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":668,"percent_change":669,"volume":787,"transactions":9,"vwap":786},"2026-07-08",64.79,65.415,64.47,65.35,207700,{"date":789,"open":734,"high":790,"low":791,"close":792,"change":793,"percent_change":499,"volume":794,"transactions":9,"vwap":792},"2026-07-07",65.67,64.85,65.38,-0.5,107800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":544,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-06",65.64,66.050003,65.485,65.88,1.15,117800,{"date":804,"open":800,"high":805,"low":806,"close":807,"change":65,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-02",66.25,64.77,65.13,-1.09,224300,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",65.81,66.38,65.57,65.85,-0.18,-0.27,265700,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":353,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-30",65.17,66.165,66.029999,1.29,292600,{"date":827,"open":828,"high":829,"low":830,"close":733,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":733},"2026-06-29",64.56,65.21,64.18,1.49,2.34,233100,{"date":835,"open":678,"high":836,"low":837,"close":635,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":635},"2026-06-26",64.415,63.14,-0.25,-0.39,156300,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":669,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",64.57,63.38,63.95,-0.08,371500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":221,"percent_change":222,"volume":854,"transactions":9,"vwap":853},"2026-06-24",64.13,64.795,63.65,64,285500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",64.040001,64.75,63.97,64.059998,-1.53,-2.33,220900,{"date":865,"open":866,"high":867,"low":706,"close":775,"change":868,"percent_change":735,"volume":869,"transactions":9,"vwap":775},"2026-06-22",66.3,66.45,-0.67,231100,{"date":871,"open":872,"high":873,"low":874,"close":479,"change":779,"percent_change":875,"volume":876,"transactions":9,"vwap":479},"2026-06-18",66.019997,66.46,65.53,1.92,781900,{"date":878,"open":879,"high":880,"low":698,"close":881,"change":420,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-17",66.19,66.2,65.010002,-1.41,337000,{"date":885,"open":360,"high":886,"low":887,"close":743,"change":271,"percent_change":888,"volume":889,"transactions":9,"vwap":743},"2026-06-16",66.76,65.89,-1.23,146300,{"date":891,"open":892,"high":893,"low":892,"close":886,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":886},"2026-06-15",66.13,66.89,2.02,3.12,161200,{"date":898,"open":806,"high":899,"low":900,"close":901,"change":508,"percent_change":509,"volume":902,"transactions":9,"vwap":901},"2026-06-12",65.050003,64.19,64.74,150000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":400,"percent_change":626,"volume":909,"transactions":9,"vwap":908},"2026-06-11",63.52,64.765,62.96,64.64,392500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-10",64.27,64.92,63.26,63.28,-1.56,-2.41,189100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":331,"percent_change":868,"volume":925,"transactions":9,"vwap":924},"2026-06-09",65.82,66.32,62.88,64.84,192700,{"date":927,"open":814,"high":928,"low":929,"close":622,"change":352,"percent_change":131,"volume":930,"transactions":9,"vwap":622},"2026-06-08",65.78,65.105,190600,{"date":932,"open":933,"high":497,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",66.88,64.46,64.72,-3,-4.43,223100,{"date":940,"open":487,"high":258,"low":941,"close":942,"change":943,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",66.83,67.72,0,232500,{"date":946,"open":947,"high":948,"low":949,"close":942,"change":171,"percent_change":688,"volume":950,"transactions":9,"vwap":942},"2026-06-03",68.28,68.37,67.485,153100,{"date":952,"open":953,"high":954,"low":955,"close":524,"change":373,"percent_change":956,"volume":957,"transactions":9,"vwap":524},"2026-06-02",68.53,68.61,68.12,-0.29,1241400,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-01",67.88,68.84,68.63,0.94,1.39,197100,{"date":967,"open":968,"high":969,"low":970,"close":394,"change":101,"percent_change":971,"volume":972,"transactions":9,"vwap":394},"2026-05-29",67.45,67.89,67.325,0.79,178000,{"date":974,"open":873,"high":975,"low":359,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",67.26,67.16,0.76,1.14,477000,{"date":981,"open":318,"high":318,"low":982,"close":406,"change":280,"percent_change":281,"volume":983,"transactions":9,"vwap":406},"2026-05-27",66,145900,{"date":985,"open":982,"high":986,"low":743,"close":813,"change":987,"percent_change":614,"volume":988,"transactions":9,"vwap":813},"2026-05-26",66.53,1.03,210600,{"date":990,"open":991,"high":992,"low":993,"close":786,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":786},"2026-05-22",65.66,65.79,65.31,0.11,0.17,174500,{"date":998,"open":999,"high":1000,"low":1001,"close":612,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":612},"2026-05-21",64.82,65.56,64.67,0.08,0.12,1006000,{"date":1006,"open":1007,"high":821,"low":1008,"close":1009,"change":141,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-20",64.45,64.228,65.16,1.65,1326200,{"date":1013,"open":1014,"high":828,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",64.31,63.76,64.099998,-0.59,-0.91,129700,{"date":1021,"open":1022,"high":1022,"low":850,"close":1023,"change":527,"percent_change":332,"volume":1024,"transactions":9,"vwap":1023},"2026-05-18",65.32,64.69,238100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-15",65.43,65.83,64.95,65.12,-1.15,-1.74,137400,{"date":1035,"open":797,"high":1036,"low":797,"close":1037,"change":87,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-14",66.39,66.27,1.13,186900,{"date":1041,"open":1042,"high":1043,"low":934,"close":874,"change":971,"percent_change":1044,"volume":1045,"transactions":9,"vwap":874},"2026-05-13",65.089996,65.72,1.22,625000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":901,"change":431,"percent_change":1051,"volume":1052,"transactions":9,"vwap":901},"2026-05-12",64.73,64.88,63.825,-0.48,412500,{"date":1054,"open":1001,"high":1055,"low":1001,"close":899,"change":509,"percent_change":211,"volume":1056,"transactions":9,"vwap":899},"2026-05-11",65.4,307600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":698,"change":1062,"percent_change":779,"volume":1063,"transactions":9,"vwap":698},"2026-05-08",64.51,64.94,64.44,0.8,580700,{"date":1065,"open":1066,"high":851,"low":1067,"close":1016,"change":281,"percent_change":14,"volume":1068,"transactions":9,"vwap":1016},"2026-05-07",64.39,63.915,603600,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-06",63.23,64.12,63.040001,64.07,1.38,2.2,329100,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":37,"percent_change":753,"volume":1084,"transactions":9,"vwap":1083},"2026-05-05",62.7,62.79,62.49,62.69,221700,{"date":1086,"open":1087,"high":656,"low":1088,"close":1089,"change":994,"percent_change":300,"volume":1090,"transactions":9,"vwap":1089},"2026-05-04",62.080002,61.675,62.11,184700,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":44,"percent_change":578,"volume":1096,"transactions":9,"vwap":1095},"2026-05-01",61.92,62.31,62,441500,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":80,"volume":1103,"transactions":9,"vwap":1101},"2026-04-30",61.7,60.6,61.52,0.21,1134800,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-29",61.44,60.9,61.31,-0.04,-0.07,372600,{"date":1113,"open":1108,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-28",61.5,60.91,61.35,-0.74,-1.19,279800,{"date":1121,"open":1099,"high":1122,"low":1123,"close":1124,"change":80,"percent_change":158,"volume":1125,"transactions":9,"vwap":1124},"2026-04-27",62.099998,61.42,62.09,114700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",61.07,61.83,60.875,61.75,1.08,1.78,287000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":271,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",61.14,61.27,60.029999,60.67,-1.33,489400,{"date":1144,"open":1115,"high":1145,"low":1146,"close":1145,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1145},"2026-04-22",61.49,60.78,1.19,1.97,168400,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":431,"percent_change":72,"volume":1156,"transactions":9,"vwap":1155},"2026-04-21",60.87,60.995,60.18,60.3,176100,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":342,"percent_change":839,"volume":1163,"transactions":9,"vwap":1162},"2026-04-20",60.68,60.76,60.15,60.61,118200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":353,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-17",60.77,61.0050011,60.545,60.85,1.4,309500,{"date":1173,"open":1161,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":509,"volume":1178,"transactions":9,"vwap":1176},"2026-04-16",60.21,59.59,60.0099983,0.09,564300,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":202,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",59.21,59.94,59.92,1.54,277500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":400,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-14",58.17,59.029999,59.0099983,2.36,199600,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-13",56.49,57.66,57.65,0.92,1.62,124700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1203,"change":509,"percent_change":301,"volume":1206,"transactions":9,"vwap":1203},"2026-04-10",56.73,57,56.59,183900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":252,"percent_change":158,"volume":1213,"transactions":9,"vwap":1212},"2026-04-09",56.26,56.61,55.83,56.58,192200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",56.8,56.92,55.89,56.27,1.72,3.15,291200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":1102,"percent_change":470,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",54.18,54.55,53.46,160900,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":106,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-06",54.12,54.385,54.049999,54.34,0.44,212800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":461,"volume":1244,"transactions":9,"vwap":1242},"2026-04-02",53.07,54.27,52.83,54.099998,0.005,252800,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-01",54.02,54.58,53.745,54.095001,0.665,1.24,3193900,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-31",51.9,53.47,53.43,2.22,4.34,310900,{"date":1263,"open":1264,"high":1265,"low":25,"close":1266,"change":527,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",52.14,52.15,51.21,-0.83,233700,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1206,"transactions":9,"vwap":1274},"2026-03-27",52.44,52.5,51.565,51.64,-1.24,-2.34,{"date":1278,"open":1279,"high":1231,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",54,52.867,52.88,-1.69,-3.1,220000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":252,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-25",54.74,55.080002,54.45,54.57,0.57,168600,{"date":1294,"open":1248,"high":1295,"low":1296,"close":1297,"change":868,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-24",54.645,54.14,54.26,-1.22,174800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":544,"percent_change":1075,"volume":1306,"transactions":9,"vwap":1305},"2026-03-23",55.11,55.67,54.857,54.93,129600,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1225,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1225},"2026-03-20",55.15,53.81,-1.17,-2.11,177200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":596,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",54.96,55.6,54.782,55.35,-0.41,196500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1275,"volume":1329,"transactions":9,"vwap":1327},"2026-03-18",56.14,56.29,55.555,55.58,-0.7,111900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":252,"volume":1337,"transactions":9,"vwap":1335},"2026-03-17",56.4,56.615,56.09,56.28,0.172,188700,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":964,"volume":1345,"transactions":9,"vwap":1343},"2026-03-16",56.15,56.5,55.94,56.108,0.768,197200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1019,"transactions":9,"vwap":1351},"2026-03-13",56.16,56.44,55.25,55.34,-0.56,-1,{"date":1355,"open":1205,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-12",56.66,55.9,-1.13,-1.98,165600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":509,"percent_change":232,"volume":1367,"transactions":9,"vwap":1366},"2026-03-11",57.11,57.41,56.76,57.029999,84000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":461,"percent_change":280,"volume":1374,"transactions":9,"vwap":1373},"2026-03-10",56.89,57.4,56.665,56.88,121400,{"date":1376,"open":1377,"high":1378,"low":1309,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-09",55.41,56.93,56.87,0.89,1.59,169600,{"date":1384,"open":1385,"high":1356,"low":1386,"close":1387,"change":735,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",56.029999,55.8,55.98,-1.77,326300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",56.7,57.28,56.2,56.99,-0.01,-0.02,122300,{"date":1400,"open":1401,"high":1402,"low":1349,"close":1204,"change":544,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1204},"2026-03-04",56.47,57.22,1.33,266400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-03",55.75,56.42,55.165,56.25,-0.6,-1.06,257800,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":716,"percent_change":491,"volume":1420,"transactions":9,"vwap":1419},"2026-03-02",55.81,57.035,55.7,56.85,431700,{"date":1422,"open":1423,"high":1424,"low":1219,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-27",56.3,56.79,56.65,-0.49,-0.86,177700,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1328,"percent_change":647,"volume":1434,"transactions":9,"vwap":1433},"2026-02-26",57.73,56.46,57.14,154500,{"date":1436,"open":1364,"high":1437,"low":1364,"close":1438,"change":353,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-25",57.875,57.84,1.47,99900,{"date":1442,"open":1443,"high":1444,"low":1385,"close":1204,"change":101,"percent_change":963,"volume":1445,"transactions":9,"vwap":1204},"2026-02-24",56.38,57.080002,696700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1401,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1401},"2026-02-23",57.19,57.256,56.21,-0.89,-1.55,247200,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":44,"percent_change":353,"volume":1459,"transactions":9,"vwap":1458},"2026-02-20",56.71,57.637,57.36,248600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1373,"change":668,"percent_change":669,"volume":1465,"transactions":9,"vwap":1373},"2026-02-19",56.63,57.02,56.53,147500,{"date":1467,"open":1205,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-18",57.3,56.48,56.91,0.41,0.73,129400,{"date":1475,"open":1476,"high":1477,"low":1327,"close":1341,"change":81,"percent_change":410,"volume":1478,"transactions":9,"vwap":1341},"2026-02-17",56.040001,56.75,394200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":111,"percent_change":374,"volume":1485,"transactions":9,"vwap":1484},"2026-02-13",56.67,56.9,56.13,56.36,357800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1464,"change":1412,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1464},"2026-02-12",57.88,57.98,56.43,-1.84,260700,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":280,"percent_change":281,"volume":1498,"transactions":9,"vwap":1497},"2026-02-11",58.27,57.16,57.59,193300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1051,"volume":1506,"transactions":9,"vwap":1504},"2026-02-10",58.029999,58.080002,57.56,57.57,-0.28,187600,{"date":1508,"open":1204,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1252,"volume":1513,"transactions":9,"vwap":1511},"2026-02-09",58.11,56.81,57.85,0.71,251300,{"date":1515,"open":1516,"high":1517,"low":1385,"close":1433,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1433},"2026-02-06",56.12,57.253,1.44,2.59,563300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1418,"change":808,"percent_change":648,"volume":1526,"transactions":9,"vwap":1418},"2026-02-05",56.02,56.45,55.43,447500,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1424,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1424},"2026-02-04",57.91,56.155,-1.14,-1.97,1201000,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-03",59.3,57.345,57.93,-1.2,-2.03,653200,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":81,"percent_change":106,"volume":1547,"transactions":9,"vwap":1546},"2026-02-02",58.76,59.465,59.13,204500,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1328,"percent_change":1311,"volume":1554,"transactions":9,"vwap":1553},"2026-01-30",59.36,59.63,58.8,58.99,171900,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":587,"percent_change":535,"volume":1560,"transactions":9,"vwap":1559},"2026-01-29",60.060001,58.41,59.69,168700,{"date":1562,"open":1161,"high":1563,"low":1564,"close":1565,"change":1396,"percent_change":1397,"volume":1566,"transactions":9,"vwap":1565},"2026-01-28",60.195,59.647,59.88,390600,{"date":1568,"open":1569,"high":1570,"low":1175,"close":1571,"change":95,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-27",59.76,60.041,59.89,0.86,263300,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-26",59.049999,59.6,59.38,0.375,0.64,148300,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":261,"volume":1589,"transactions":9,"vwap":1587},"2026-01-23",58.83,59.29,58.63,59.0050011,0.245,141800,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1544,"change":37,"percent_change":174,"volume":1594,"transactions":9,"vwap":1544},"2026-01-22",58.86,58.455,566900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1512,"percent_change":1252,"volume":1601,"transactions":9,"vwap":1600},"2026-01-21",57.63,58.57,57.43,58.18,159900,{"date":1603,"open":1488,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-01-20",58.22,57.42,57.47,-1.495,-2.54,638200,{"date":1611,"open":1612,"high":1585,"low":1613,"close":1614,"change":1615,"percent_change":553,"volume":1616,"transactions":9,"vwap":1614},"2026-01-16",59.26,58.81,58.965,0.075,396500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":211,"percent_change":470,"volume":1623,"transactions":9,"vwap":1622},"2026-01-15",59.32,59.34,58.775,58.89,427000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1141,"volume":1631,"transactions":9,"vwap":1629},"2026-01-14",59.099998,59.11,58.23,58.66,-0.79,114200,{"date":1633,"open":1634,"high":1569,"low":1635,"close":1636,"change":111,"percent_change":956,"volume":1637,"transactions":9,"vwap":1636},"2026-01-13",59.71,59.16,59.45,526900,{"date":1639,"open":1576,"high":1640,"low":1576,"close":1641,"change":995,"percent_change":260,"volume":1642,"transactions":9,"vwap":1641},"2026-01-12",59.83,59.62,495700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1636,"change":1648,"percent_change":191,"volume":1649,"transactions":9,"vwap":1636},"2026-01-09",59.09,59.57,58.905,0.52,225100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":688,"volume":1656,"transactions":9,"vwap":1654},"2026-01-08",59.53,58.7,58.93,-0.62,107600,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":508,"percent_change":995,"volume":1662,"transactions":9,"vwap":1661},"2026-01-07",59.48,59.96,59.55,1741000,{"date":1664,"open":1546,"high":1665,"low":1654,"close":1636,"change":261,"percent_change":1512,"volume":1666,"transactions":9,"vwap":1636},"2026-01-06",59.476,838000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1189,"change":260,"percent_change":51,"volume":1672,"transactions":9,"vwap":1189},"2026-01-05",59.22,59.387,58.92,1253900,{"date":1674,"open":1181,"high":1675,"low":1676,"close":1677,"change":570,"percent_change":1003,"volume":1678,"transactions":9,"vwap":1677},"2026-01-02",59.5,58.39,58.74,588500,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1051,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-31",59.18,58.65,58.67,-0.81,124600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":222,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-12-30",59.17,59.35,59.12,59.15,-0.15,119000,{"date":1695,"open":1690,"high":1620,"low":1190,"close":1696,"change":956,"percent_change":1426,"volume":1697,"transactions":9,"vwap":1696},"2025-12-29",59.24,106500,{"date":1699,"open":1700,"high":1701,"low":1659,"close":1652,"change":280,"percent_change":281,"volume":1702,"transactions":9,"vwap":1652},"2025-12-26",59.664,59.686,79300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":300,"volume":1710,"transactions":9,"vwap":1708},"2025-12-24",59.33,59.545,59.28,59.51,0.105,313800,{"date":1712,"open":1622,"high":1713,"low":1592,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-23",59.41,59.405,0.395,0.67,177400,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1190,"change":1722,"percent_change":971,"volume":1723,"transactions":9,"vwap":1190},"2025-12-22",59.060001,58.79,0.465,243600,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-19",58.0099983,58.6,58.545,0.945,1.64,331900,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-18",57.58,57.96,57.425,57.6,0.96,1.69,729400,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-17",57.92,56.64,-1.26,-2.18,158900,{"date":1749,"open":1504,"high":1502,"low":1750,"close":1751,"change":509,"percent_change":232,"volume":1752,"transactions":9,"vwap":1751},"2025-12-16",57.45,57.9,205200,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":535,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-15",58.5,57.69,57.75,-0.55,156000,{"date":1761,"open":1762,"high":1189,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-12",59,57.741,58.07,-1.12,-1.89,145500,{"date":1769,"open":1770,"high":1696,"low":1771,"close":1772,"change":838,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-11",58.94,58.34,59.19,-0.42,148900,{"date":1776,"open":1777,"high":1706,"low":1778,"close":1779,"change":995,"percent_change":260,"volume":1780,"transactions":9,"vwap":1779},"2025-12-10",59.25,58.913,59.44,100600,{"date":1782,"open":1772,"high":1578,"low":1690,"close":1783,"change":1784,"percent_change":111,"volume":1785,"transactions":9,"vwap":1783},"2025-12-09",59.27,-0.1,170100,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":342,"volume":1793,"transactions":9,"vwap":1791},"2025-12-08",59.65,59.7,59.14,59.37,-0.14,176800,{"date":1795,"open":1713,"high":1796,"low":1578,"close":1708,"change":211,"percent_change":470,"volume":1797,"transactions":9,"vwap":1708},"2025-12-05",59.77,305600,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1707,"change":1003,"percent_change":716,"volume":1802,"transactions":9,"vwap":1707},"2025-12-04",59.49,58.95,119300,{"date":1804,"open":1801,"high":1805,"low":1806,"close":1635,"change":1807,"percent_change":281,"volume":1808,"transactions":9,"vwap":1635},"2025-12-03",59.274,58.795,0.018,96400,{"date":1810,"open":1691,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1471,"volume":1815,"transactions":9,"vwap":1813},"2025-12-02",59.487,58.96,59.142,0.242,126200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":561,"volume":1823,"transactions":9,"vwap":1821},"2025-12-01",58.69,59.155,58.582,58.9,-0.265,191200,{"date":1825,"open":1762,"high":1826,"low":1671,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-28",59.165,0.315,0.54,49200,{"date":1831,"open":1832,"high":1833,"low":1727,"close":1834,"change":260,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-26",58.82,59.040001,58.85,0.5,128900,{"date":1838,"open":1501,"high":1629,"low":1839,"close":1840,"change":44,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-25",57.48,58.56,0.83,217400,{"date":1844,"open":1444,"high":1188,"low":1444,"close":1502,"change":831,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1502},"2025-11-24",2.63,407600,{"date":1848,"open":1849,"high":1402,"low":1850,"close":1205,"change":261,"percent_change":544,"volume":1851,"transactions":9,"vwap":1205},"2025-11-21",56.37,55.74,666000,{"date":1853,"open":1840,"high":1854,"low":1855,"close":1856,"change":1358,"percent_change":1532,"volume":1857,"transactions":9,"vwap":1856},"2025-11-20",58.765,56.07,56.17,295100,{"date":1859,"open":1470,"high":1860,"low":1419,"close":1468,"change":1861,"percent_change":131,"volume":1862,"transactions":9,"vwap":1468},"2025-11-19",57.805,0.495,114300,{"date":1864,"open":1444,"high":1865,"low":1849,"close":1866,"change":1867,"percent_change":888,"volume":1868,"transactions":9,"vwap":1866},"2025-11-18",57.34,56.805,-0.705,113300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1758,"percent_change":725,"volume":1875,"transactions":9,"vwap":1874},"2025-11-17",57.83,58.4,57.17,57.51,174200,{"date":1877,"open":1448,"high":1755,"low":1878,"close":1879,"change":1396,"percent_change":1397,"volume":1880,"transactions":9,"vwap":1879},"2025-11-14",56.96,58.060001,128300,{"date":1882,"open":1622,"high":1883,"low":1871,"close":1764,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1764},"2025-11-13",58.931,-1.29,-2.17,791400,{"date":1888,"open":1889,"high":1889,"low":1720,"close":1550,"change":1890,"percent_change":816,"volume":1891,"transactions":9,"vwap":1550},"2025-11-12",59.86,-0.11,120400,{"date":1893,"open":1620,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":659,"volume":1898,"transactions":9,"vwap":1896},"2025-11-11",59.58,59.113,59.47,-0.21,385200,{"date":1900,"open":1901,"high":1902,"low":1626,"close":1903,"change":1075,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-10",59.23,59.765,59.68,2.37,105400,{"date":1907,"open":1509,"high":1908,"low":1873,"close":1908,"change":658,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-07",58.3,-0.38,115300,{"date":1912,"open":1779,"high":1779,"low":1913,"close":1914,"change":364,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-06",58.325,58.52,-1.58,266600,{"date":1918,"open":1691,"high":1565,"low":1627,"close":1919,"change":994,"percent_change":554,"volume":1920,"transactions":9,"vwap":1919},"2025-11-05",59.46,459400,{"date":1922,"open":1923,"high":1924,"low":1777,"close":1689,"change":1925,"percent_change":1388,"volume":1926,"transactions":9,"vwap":1689},"2025-11-04",59.56,59.95,-1.07,228800,{"date":1928,"open":1162,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1716,"volume":1933,"transactions":9,"vwap":1931},"2025-11-03",60.691,60.231,60.42,0.4,104400,{"date":1935,"open":180,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1828,"volume":1940,"transactions":9,"vwap":1938},"2025-10-31",60.593,59.8,60.02,0.32,78800,{"date":1942,"open":1943,"high":1155,"low":1944,"close":1789,"change":1018,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1789},"2025-10-30",60.24,59.691,-1.5,145000,{"date":1948,"open":1949,"high":1160,"low":1563,"close":1162,"change":1950,"percent_change":1835,"volume":1951,"transactions":9,"vwap":1162},"2025-10-29",60.64,0.3,115100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-28",60.040001,60.51,59.897,60.31,0.508,0.85,156600,{"date":1962,"open":1652,"high":1963,"low":1713,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-27",59.84,59.802,1.052,1.79,87000,{"date":1969,"open":1970,"high":1671,"low":1970,"close":1971,"change":201,"percent_change":1132,"volume":1473,"transactions":9,"vwap":1971},"2025-10-24",58.55,58.75,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":95,"percent_change":1380,"volume":1977,"transactions":9,"vwap":1976},"2025-10-23",57.62,58.19,58.12,297100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":839,"percent_change":868,"volume":1984,"transactions":9,"vwap":1983},"2025-10-22",57.94,58.16,57.12,57.61,113600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1987,"change":668,"percent_change":669,"volume":1990,"transactions":9,"vwap":1987},"2025-10-21",58,58.137,57.86,84700,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1501,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1501},"2025-10-20",57.64,58.099998,0.77,1.34,109600,{"date":1999,"open":1456,"high":2000,"low":2001,"close":2002,"change":232,"percent_change":136,"volume":1868,"transactions":9,"vwap":2002},"2025-10-17",57.39,56.57,57.26,{"date":2004,"open":1503,"high":2005,"low":1210,"close":1204,"change":535,"percent_change":1352,"volume":2006,"transactions":9,"vwap":1204},"2025-10-16",57.817,179500,{"date":2008,"open":2009,"high":1757,"low":2010,"close":2011,"change":2012,"percent_change":707,"volume":2013,"transactions":9,"vwap":2011},"2025-10-15",57.54,56.74,57.32,0.37,244700,{"date":2015,"open":1392,"high":2016,"low":2017,"close":2018,"change":1051,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-14",57.327,56.274,56.95,-0.84,301400,{"date":2022,"open":2002,"high":2023,"low":2024,"close":1599,"change":2025,"percent_change":626,"volume":2026,"transactions":9,"vwap":1599},"2025-10-13",57.53,57.049999,1.21,103800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-10",58.32,58.49,56.22,-2.05,-3.52,190000,{"date":2036,"open":2037,"high":1676,"low":1726,"close":1495,"change":846,"percent_change":1792,"volume":2038,"transactions":9,"vwap":1495},"2025-10-09",58.38,116600,{"date":2040,"open":1989,"high":2041,"low":1989,"close":2041,"change":1716,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-08",58.35,1.16,74700,{"date":2045,"open":1994,"high":1604,"low":2009,"close":2046,"change":1909,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-07",57.68,-0.65,161500,{"date":2050,"open":2051,"high":2052,"low":2053,"close":1879,"change":126,"percent_change":778,"volume":2054,"transactions":9,"vwap":1879},"2025-10-06",57.99,58.24,57.735,159300,{"date":2056,"open":1743,"high":2057,"low":1606,"close":1497,"change":1897,"percent_change":343,"volume":2058,"transactions":9,"vwap":1497},"2025-10-03",57.979,113700,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":995,"percent_change":260,"volume":2064,"transactions":9,"vwap":2063},"2025-10-02",57.95,57.55,57.8,90600,{"date":2066,"open":1366,"high":2067,"low":2068,"close":1597,"change":301,"percent_change":126,"volume":1473,"transactions":9,"vwap":1597},"2025-10-01",57.72,56.975,{"date":2070,"open":2071,"high":1458,"low":2072,"close":1458,"change":81,"percent_change":106,"volume":2073,"transactions":9,"vwap":1458},"2025-09-30",57.15,56.932,999000,{"date":2075,"open":1468,"high":2076,"low":2077,"close":1402,"change":232,"percent_change":136,"volume":2078,"transactions":9,"vwap":1402},"2025-09-29",57.535,57.09,102900,{"date":2080,"open":1365,"high":2081,"low":2082,"close":1878,"change":744,"percent_change":51,"volume":2083,"transactions":9,"vwap":1878},"2025-09-26",56.98,56.542,243700,{"date":2085,"open":1401,"high":1216,"low":1324,"close":2086,"change":838,"percent_change":331,"volume":2087,"transactions":9,"vwap":2086},"2025-09-25",56.68,97300,{"date":2089,"open":2000,"high":2000,"low":1365,"close":1378,"change":597,"percent_change":1017,"volume":2090,"transactions":9,"vwap":1378},"2025-09-24",109300,{"date":2092,"open":2093,"high":2093,"low":2071,"close":2094,"change":332,"percent_change":1531,"volume":1926,"transactions":9,"vwap":2094},"2025-09-23",57.89,57.27,{"date":2096,"open":1750,"high":2097,"low":1750,"close":1538,"change":261,"percent_change":1472,"volume":2098,"transactions":9,"vwap":1538},"2025-09-22",57.965,131000,{"date":2100,"open":2101,"high":1497,"low":2102,"close":1874,"change":2103,"percent_change":201,"volume":2078,"transactions":9,"vwap":1874},"2025-09-19",57.44,57.21,0.36,{"date":2105,"open":1448,"high":1371,"low":1463,"close":2071,"change":2106,"percent_change":977,"volume":2107,"transactions":9,"vwap":2071},"2025-09-18",0.43,222900,{"date":2109,"open":2081,"high":2081,"low":2110,"close":2111,"change":817,"percent_change":536,"volume":2112,"transactions":9,"vwap":2111},"2025-09-17",56.24,56.72,111600,{"date":2114,"open":1366,"high":1444,"low":1470,"close":1395,"change":221,"percent_change":1890,"volume":2115,"transactions":9,"vwap":1395},"2025-09-16",200200,{"date":2117,"open":1481,"high":2024,"low":1481,"close":2024,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2024},"2025-09-15",0.66,1.17,124100,{"date":2122,"open":1849,"high":1195,"low":2110,"close":2123,"change":509,"percent_change":301,"volume":2124,"transactions":9,"vwap":2123},"2025-09-12",56.39,155100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2110,"change":212,"percent_change":471,"volume":1747,"transactions":9,"vwap":2110},"2025-09-11",56.099998,56.341,56,{"date":2131,"open":1410,"high":1410,"low":1407,"close":2132,"change":1397,"percent_change":1109,"volume":2133,"transactions":9,"vwap":2132},"2025-09-10",55.91,248800,{"date":2135,"open":2136,"high":1342,"low":2137,"close":2138,"change":744,"percent_change":1835,"volume":2139,"transactions":9,"vwap":2138},"2025-09-09",55.79,55.54,55.93,99000,{"date":2141,"open":1327,"high":1416,"low":1327,"close":2142,"change":470,"percent_change":1512,"volume":2143,"transactions":9,"vwap":2142},"2025-09-08",55.65,113800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1784,"percent_change":816,"volume":2149,"transactions":9,"vwap":2148},"2025-09-05",55.77,54.85,55.26,213400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":1291,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-04",54.94,55.36,54.73,1.04,111700,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":201,"percent_change":2042,"volume":2163,"transactions":9,"vwap":2162},"2025-09-03",54.65,54.88,54.43,54.79,112900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":72,"percent_change":420,"volume":2170,"transactions":9,"vwap":2169},"2025-09-02",53.76,54.22,53.53,54.16,161800,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":888,"volume":2177,"transactions":9,"vwap":2175},"2025-08-29",55.18,54.49,54.67,-0.681,161100,{"date":2179,"open":2180,"high":1377,"low":2181,"close":2182,"change":2183,"percent_change":544,"volume":2184,"transactions":9,"vwap":2182},"2025-08-28",55.099998,54.885,55.351,0.411,301300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2152,"change":994,"percent_change":716,"volume":2190,"transactions":9,"vwap":2152},"2025-08-27",54.8,55.0050011,54.676,546800,{"date":2192,"open":1226,"high":2193,"low":2194,"close":2193,"change":1939,"percent_change":471,"volume":2195,"transactions":9,"vwap":2193},"2025-08-26",54.83,54.447,131500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":222,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-25",54.52,54.804,54.42,54.51,-0.16,95400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":753,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-22",53.91,54.72,53.746,54.6,1.73,65500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1897,"percent_change":839,"volume":2218,"transactions":9,"vwap":2217},"2025-08-21",53.73,53.935,53.449,53.67,301100,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":535,"percent_change":1017,"volume":2224,"transactions":9,"vwap":2223},"2025-08-20",54.15,53.14,53.88,95100,{"date":2226,"open":2227,"high":2227,"low":1231,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-08-19",54.98,54.2,-0.77,-1.4,69900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":281,"percent_change":14,"volume":2238,"transactions":9,"vwap":2237},"2025-08-18",54.86,55.02,54.77,54.97,124400,{"date":2240,"open":2173,"high":2173,"low":2147,"close":2152,"change":586,"percent_change":342,"volume":2241,"transactions":9,"vwap":2152},"2025-08-15",65000,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":994,"percent_change":716,"volume":2247,"transactions":9,"vwap":2246},"2025-08-14",54.78,55.13,55.07,80900,{"date":2249,"open":2250,"high":2251,"low":2162,"close":1316,"change":14,"percent_change":1177,"volume":2252,"transactions":9,"vwap":1316},"2025-08-13",55.21,55.239,137600,{"date":2254,"open":1226,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":116,"volume":2259,"transactions":9,"vwap":2257},"2025-08-12",54.95,54.3,54.91,0.653,117900,{"date":2261,"open":2262,"high":2159,"low":2169,"close":2263,"change":2264,"percent_change":342,"volume":2265,"transactions":9,"vwap":2263},"2025-08-11",54.36,54.257,-0.133,80300,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":260,"percent_change":1828,"volume":2272,"transactions":9,"vwap":2271},"2025-08-08",54.17,54.445,54.155,54.39,117100,{"date":2274,"open":1248,"high":2275,"low":2276,"close":1242,"change":816,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1242},"2025-08-07",54.59,53.65,-0.33,128100,{"date":2280,"open":2166,"high":2281,"low":2282,"close":2283,"change":1716,"percent_change":779,"volume":2284,"transactions":9,"vwap":2283},"2025-08-06",54.31,53.68,54.28,283700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-05",54.11,54.237,53.58,53.61,-0.52,-0.96,110500,{"date":2295,"open":2296,"high":2221,"low":2296,"close":2297,"change":1132,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-04",53.56,54.13,2.04,132800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1275,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-08-01",53.42,53.44,52.79,53.049999,-2.28,232300,{"date":2309,"open":2310,"high":2310,"low":2169,"close":2311,"change":943,"percent_change":943,"volume":2312,"transactions":9,"vwap":2311},"2025-07-31",55.24,54.29,83100,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2311,"change":151,"percent_change":570,"volume":2318,"transactions":9,"vwap":2311},"2025-07-30",54.33,54.499,53.98,99500,{"date":2320,"open":2159,"high":2321,"low":2228,"close":2322,"change":342,"percent_change":331,"volume":2323,"transactions":9,"vwap":2322},"2025-07-29",54.76,54.25,115400,{"date":2325,"open":2271,"high":2326,"low":2327,"close":2174,"change":260,"percent_change":1828,"volume":2328,"transactions":9,"vwap":2174},"2025-07-28",54.53,54.32,63700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2228,"change":88,"percent_change":1471,"volume":2334,"transactions":9,"vwap":2228},"2025-07-25",54.080002,54.348,54.029999,103700,{"date":2336,"open":2317,"high":2287,"low":2337,"close":2317,"change":211,"percent_change":2106,"volume":2338,"transactions":9,"vwap":2317},"2025-07-24",53.811,122600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":2344,"percent_change":977,"volume":2345,"transactions":9,"vwap":2342},"2025-07-23",53.62,53.75,53.355,0.405,120900,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2312,"transactions":9,"vwap":2350},"2025-07-22",53.72,53.0099983,53.345,-0.285,-0.53,{"date":2354,"open":2168,"high":2355,"low":2168,"close":2356,"change":88,"percent_change":1471,"volume":2357,"transactions":9,"vwap":2356},"2025-07-21",53.82,53.63,87400,{"date":2359,"open":2168,"high":2168,"low":2360,"close":2361,"change":391,"percent_change":994,"volume":2362,"transactions":9,"vwap":2361},"2025-07-18",53.193,53.41,122700,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":212,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-07-17",53.13,53.421,53.02,53.35,0.62,152000,{"date":2372,"open":2373,"high":1239,"low":2374,"close":2367,"change":1003,"percent_change":211,"volume":1905,"transactions":9,"vwap":2367},"2025-07-16",53,52.49,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":1002,"percent_change":509,"volume":2379,"transactions":9,"vwap":2378},"2025-07-15",53.3,52.9,108700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":212,"volume":2387,"transactions":9,"vwap":2385},"2025-07-14",52.67,52.91,52.46,52.82,0.175,159400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":956,"volume":2395,"transactions":9,"vwap":2393},"2025-07-11",52.61,52.81,52.47,52.645,-0.155,150600,{"date":2397,"open":2367,"high":2367,"low":2398,"close":2399,"change":1692,"percent_change":1505,"volume":2400,"transactions":9,"vwap":2399},"2025-07-10",52.51,52.8,129100,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":126,"percent_change":121,"volume":2407,"transactions":9,"vwap":2406},"2025-07-09",52.75,53.060001,52.69,52.95,500000,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":1110,"percent_change":586,"volume":2413,"transactions":9,"vwap":2412},"2025-07-08",52.71,52.35,52.48,82700,{"date":2415,"open":2410,"high":2410,"low":2416,"close":2417,"change":2418,"percent_change":241,"volume":2419,"transactions":9,"vwap":2417},"2025-07-07",52.29,52.55,-0.361,141700,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":1038,"volume":2426,"transactions":9,"vwap":2424},"2025-07-03",52.64,52.99,52.911,0.591,86700,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":233,"percent_change":1472,"volume":2432,"transactions":9,"vwap":2431},"2025-07-02",51.87,52.33,52.32,108300,{"date":2434,"open":2411,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-07-01",52.41,51.711,51.94,-0.61,-1.16,99800,{"date":2442,"open":1272,"high":2443,"low":2444,"close":2417,"change":1950,"percent_change":1291,"volume":2445,"transactions":9,"vwap":2417},"2025-06-30",52.63,52.282,119800,{"date":2447,"open":2448,"high":2430,"low":2449,"close":2450,"change":470,"percent_change":544,"volume":2451,"transactions":9,"vwap":2450},"2025-06-27",52,51.81,52.25,160000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":101,"percent_change":987,"volume":2458,"transactions":9,"vwap":2457},"2025-06-26",51.61,51.93,51.35,51.86,69200,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":716,"percent_change":470,"volume":2465,"transactions":9,"vwap":2464},"2025-06-25",51.34,51.52,51.23,51.33,326100,{"date":2467,"open":2468,"high":1266,"low":2469,"close":2470,"change":2471,"percent_change":453,"volume":2472,"transactions":9,"vwap":2470},"2025-06-24",50.88,50.81,51.13,0.81,99100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":95,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-23",49.83,50.34,49.563,50.32,1.02,72500,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2485,"change":659,"percent_change":1328,"volume":2486,"transactions":9,"vwap":2485},"2025-06-20",50.5,49.649,49.81,105500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1792,"percent_change":1505,"volume":2493,"transactions":9,"vwap":2492},"2025-06-18",50.37,50.59,50.049999,50.16,86400,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":527,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-06-17",50.53,50.67,50.244,50.3,-0.85,115500,{"date":2503,"open":2478,"high":2504,"low":2478,"close":2505,"change":87,"percent_change":312,"volume":2506,"transactions":9,"vwap":2505},"2025-06-16",50.86,50.73,96700,{"date":2508,"open":2492,"high":2509,"low":2510,"close":2511,"change":499,"percent_change":1945,"volume":2312,"transactions":9,"vwap":2511},"2025-06-13",50.47,49.87,49.99,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":553,"percent_change":232,"volume":2517,"transactions":9,"vwap":2516},"2025-06-12",50.44,50.84,50.75,55400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":1890,"percent_change":658,"volume":2524,"transactions":9,"vwap":2523},"2025-06-11",50.95,51.080002,50.46,50.62,104700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2505,"change":1939,"percent_change":201,"volume":2395,"transactions":9,"vwap":2505},"2025-06-10",50.45,50.77,50.235,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":151,"percent_change":1002,"volume":2536,"transactions":9,"vwap":2535},"2025-06-09",50.51,50.55,50.29,50.41,155200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2489,"change":51,"percent_change":311,"volume":2542,"transactions":9,"vwap":2489},"2025-06-06",50.38,50.565,50.232,105800,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":431,"percent_change":1655,"volume":1697,"transactions":9,"vwap":2548},"2025-06-05",50.4,50.63,49.69,49.88,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":211,"percent_change":136,"volume":2555,"transactions":9,"vwap":2554},"2025-06-04",50.07,50.25,49.932,50.19,344500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":233,"percent_change":1995,"volume":2562,"transactions":9,"vwap":2561},"2025-06-03",49.66,50.080002,49.54,49.96,108500,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2566,"change":58,"percent_change":1198,"volume":2568,"transactions":9,"vwap":2566},"2025-06-02",49,49.58,48.976,215100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2571,"change":221,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2571},"2025-05-30",49.13,49.28,48.43,-0.12,116100,{"date":2577,"open":2485,"high":2485,"low":2578,"close":2579,"change":553,"percent_change":232,"volume":2580,"transactions":9,"vwap":2579},"2025-05-29",49.0099983,49.19,65100,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2202,"percent_change":2277,"volume":2587,"transactions":9,"vwap":2586},"2025-05-28",49.38,49.43,49.049999,49.060001,85100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2119,"percent_change":615,"volume":1984,"transactions":9,"vwap":2593},"2025-05-27",48.86,49.25,48.68,49.22,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1051,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-23",47.81,48.36,47.7,48.049999,-0.99,801800,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":509,"percent_change":252,"volume":2608,"transactions":9,"vwap":2607},"2025-05-22",48.35,48.9,48.321,48.53,194800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2500,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-21",48.77,49.41,48.26,48.38,-1.73,185200,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":374,"percent_change":2438,"volume":2623,"transactions":9,"vwap":2622},"2025-05-20",49.24,49.33,48.92,49.23,189500,{"date":2625,"open":2611,"high":2626,"low":2611,"close":2627,"change":1397,"percent_change":1109,"volume":2628,"transactions":9,"vwap":2627},"2025-05-19",49.56,49.53,160500,{"date":2630,"open":2631,"high":2626,"low":2632,"close":2633,"change":211,"percent_change":126,"volume":2634,"transactions":9,"vwap":2633},"2025-05-16",49.51,49.11,49.55,1872100,{"date":2636,"open":2571,"high":2637,"low":2638,"close":2639,"change":846,"percent_change":2202,"volume":2640,"transactions":9,"vwap":2639},"2025-05-15",49.545,48.95,49.32,171400,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":233,"percent_change":578,"volume":2647,"transactions":9,"vwap":2646},"2025-05-14",49.27,49.474,49.141,49.4,257300,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":191,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-05-13",48.33,49.18,48.22,49.02,1.83,180600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2659,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2659},"2025-05-12",48.0099983,48.14,47.492,2.05,4.45,93100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":669,"percent_change":1890,"volume":2670,"transactions":9,"vwap":2669},"2025-05-09",46.31,46.455,45.94,46.09,95200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":470,"percent_change":1959,"volume":2677,"transactions":9,"vwap":2676},"2025-05-08",46.23,46.58,45.82,46.14,2265100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":410,"percent_change":158,"volume":2684,"transactions":9,"vwap":2683},"2025-05-07",45.61,45.92,45.13,45.75,419000,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1426,"percent_change":1925,"volume":2691,"transactions":9,"vwap":2690},"2025-05-06",45.4,45.81,45.32,45.5,201600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":431,"percent_change":868,"volume":2458,"transactions":9,"vwap":2697},"2025-05-05",45.89,46.33,45.85,45.99,{"date":2699,"open":2700,"high":2701,"low":2697,"close":2702,"change":1472,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-05-02",46.099998,46.47,46.3,1.6,109200,{"date":2706,"open":2707,"high":2676,"low":2708,"close":2709,"change":2369,"percent_change":1075,"volume":2710,"transactions":9,"vwap":2709},"2025-05-01",45.93,45.52,45.57,132700,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":222,"percent_change":373,"volume":2717,"transactions":9,"vwap":2716},"2025-04-30",44.11,45.12,43.75,44.95,148100,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":260,"percent_change":707,"volume":2724,"transactions":9,"vwap":2723},"2025-04-29",44.56,45.099998,44.551,45.040001,157900,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1109,"percent_change":222,"volume":1589,"transactions":9,"vwap":2730},"2025-04-28",44.84,44.96,44.155,44.75,{"date":2732,"open":2733,"high":2734,"low":2713,"close":2735,"change":22,"percent_change":1184,"volume":2736,"transactions":9,"vwap":2735},"2025-04-25",44.19,44.835,44.79,131300,{"date":181,"open":2738,"high":2713,"low":177,"close":2713,"change":978,"percent_change":2739,"volume":2542,"transactions":9,"vwap":2713},42.97,2.65]