[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USMF":3,"homepage-market-summary":30,"stock-historical-USMF":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USMF","2026-10-08",{"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. Multifactor Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9445,0.5,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},52.9382,52.875,52.96,52.71,52.93,0.0082,0.02,119604.26276,54.67,48.405,29782.62081150996,72.4,2332,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},47.831,28728,10485737.823689,9.51,"2025-04-28",[185,188,198,208,219,228,237,246,256,266,277,288,297,307,318,328,339,350,361,370,380,390,401,411,420,428,437,446,453,460,469,478,487,495,506,516,524,535,546,556,566,575,586,597,607,616,624,633,643,653,662,671,681,689,698,708,717,726,735,744,752,759,767,775,781,788,794,802,809,818,826,835,844,850,856,864,871,878,885,893,899,905,912,918,925,932,938,945,949,954,960,964,971,978,983,989,992,999,1004,1010,1016,1022,1029,1035,1042,1049,1055,1063,1069,1076,1084,1092,1100,1107,1115,1122,1130,1136,1141,1147,1155,1160,1166,1174,1182,1191,1198,1206,1214,1220,1228,1234,1241,1249,1255,1262,1271,1277,1282,1290,1297,1303,1311,1318,1327,1335,1341,1347,1353,1359,1366,1370,1375,1382,1388,1393,1398,1406,1413,1421,1429,1437,1442,1448,1452,1458,1463,1467,1472,1477,1481,1487,1493,1499,1502,1507,1515,1521,1528,1533,1539,1545,1550,1554,1559,1563,1566,1569,1576,1582,1587,1592,1597,1605,1610,1616,1622,1627,1632,1638,1642,1649,1652,1656,1661,1666,1671,1675,1681,1684,1687,1692,1696,1700,1702,1709,1713,1716,1720,1725,1731,1737,1744,1750,1757,1761,1765,1769,1773,1779,1786,1790,1796,1801,1805,1810,1814,1820,1823,1826,1830,1834,1837,1841,1844,1847,1851,1855,1862,1869,1876,1879,1882,1886,1891,1897,1900,1905,1909,1914,1920,1924,1931,1936,1939,1944,1950,1956,1959,1963,1967,1972,1977,1983,1987,1991,1994,1999,2004,2011,2017,2023,2030,2035,2042,2046,2050,2055,2060,2065,2069,2075,2080,2082,2085,2091,2098,2102,2106,2112,2114,2118,2120,2124,2129,2133,2137,2140,2143,2146,2150,2155,2158,2161,2164,2170,2175,2179,2183,2186,2188,2192,2198,2202,2206,2210,2213,2221,2225,2230,2237,2242,2245,2250,2254,2260,2265,2268,2270,2273,2278,2282,2285,2289,2293,2298,2301,2305,2309,2311,2313,2316,2319,2323,2329,2334,2339,2345,2350,2356,2360,2366,2373,2377,2383],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},87,52.9145,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",52.89,53,52.8073,-0.33,-0.62,17023.1703,92,52.9384,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",53.41,53.21,53.26,0.1586,0.3,21715.91483,217,53.2887,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",52.8,53.3,52.6525,53.1014,0.2367,0.45,8127.2266,111,53.0913,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":107,"volume":226,"transactions":196,"vwap":227},"2026-10-02",52.84,52.88,52.6992,52.8647,0.4659,5344.5777,52.8034,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":136,"volume":234,"transactions":235,"vwap":236},"2026-10-01",51.985,52.47,52.3988,0.3088,14057.689273,123,52.361,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":239},"2026-09-30",52.42,52.53,52.09,-0.02,-0.04,16257.926601,112,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",52.44,51.96,52.11,-0.145,-0.28,35110.926026,113,52.0618,{"date":257,"open":258,"high":248,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",52.33,52.23,52.255,-0.29,-0.55,5236.0186,168,52.299,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",52.39,52.5696,52.3301,52.545,0.0913,0.17,17866.24819,106,52.4714,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",52.36,52.48,52.3,52.4537,-0.0668,-0.13,5261.3296,79,52.4199,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":186,"vwap":296},"2026-09-23",52.6,52.645,52.5205,-0.4041,-0.76,4776.86944,52.5979,{"date":298,"open":299,"high":300,"low":210,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",52.83,52.98,52.9246,0.059,0.11,10397.61294,91,52.9132,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",52.77,52.9515,52.7,52.8656,0.3232,0.62,9482.853649,99,52.8611,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",52.5799,52.34,52.5424,-0.0546,-0.1,6857.5132,93,52.4433,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",52.56,52.62,52.45,52.597,0.5718,1.1,38848.497085,124,52.5289,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",52.32,52.472,51.68,52.0252,-0.2274,-0.44,142407.4943,130,51.8887,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",52.26,52.31,52.16,52.2526,-0.0868,-0.17,10043.2276,95,52.2451,{"date":362,"open":363,"high":332,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",52.24,52.3394,-0.3087,-0.59,4506.186403,82,52.3456,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":235,"vwap":379},"2026-09-11",52.685,52.75,52.595,52.6481,0.5085,0.98,10380.808,52.6591,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",52.18,52.285,52.1396,-0.2767,-0.53,5132.2761,80,52.2072,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",52.501,52.5199,52.3705,52.4163,-0.2587,-0.49,14716.3251,103,52.4551,{"date":402,"open":403,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-08",52.8409,52.8932,52.675,-0.3867,-0.73,11380.476925,135,52.816,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":168,"volume":418,"transactions":275,"vwap":419},"2026-09-04",53.0504,53.11,52.97,53.0617,0.0633,14221.31392,53.0147,{"date":421,"open":422,"high":191,"low":331,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":305,"vwap":427},"2026-09-03",52.68,52.9984,0.3899,0.74,15929.9168,52.8827,{"date":429,"open":332,"high":430,"low":268,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",52.7199,52.6085,0.3316,0.63,10295.633673,89,52.577,{"date":438,"open":352,"high":439,"low":440,"close":441,"change":442,"percent_change":386,"volume":443,"transactions":444,"vwap":445},"2026-09-01",52.4304,52.2,52.2769,-0.279,36750.640636,119,52.2826,{"date":447,"open":290,"high":290,"low":279,"close":448,"change":449,"percent_change":158,"volume":450,"transactions":451,"vwap":452},"2026-08-31",52.5559,-0.2241,12783.8325,108,52.4349,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":262,"percent_change":457,"volume":458,"transactions":316,"vwap":459},"2026-08-28",53.06,52.78,-1.03,9097.155,52.8295,{"date":461,"open":462,"high":463,"low":211,"close":464,"change":465,"percent_change":173,"volume":466,"transactions":467,"vwap":468},"2026-08-27",53.303141,53.44,53.33,-0.0148,4435.8118,100,53.3387,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":388,"vwap":477},"2026-08-26",53.08,53.435,53.3448,0.0498,0.09,3375.52458,53.3305,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":273,"volume":484,"transactions":485,"vwap":486},"2026-08-25",53.245,53.295,53.1548,0.0909,19683.6904,161,53.2028,{"date":488,"open":471,"high":489,"low":471,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":359,"vwap":494},"2026-08-24",53.205,53.2041,-0.1988,-0.37,7290.44271,53.1664,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-21",53.37,53.425,53.3001,53.4029,0.3529,0.67,3731.3855,74,53.3683,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",53.4,53.43,53.05,-0.36,-0.67,10954.8305,88,53.2243,{"date":517,"open":518,"high":518,"low":519,"close":200,"change":520,"percent_change":96,"volume":521,"transactions":522,"vwap":523},"2026-08-19",54.24,53.395,-0.3998,16384.1587,274,53.7237,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",54,54.1313,53.77,53.8098,-0.6302,-1.16,12507.1275,131,53.8401,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",54.43,54.5359,54.38,54.44,0.1594,0.29,9072.314691,117,54.4414,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":337,"vwap":555},"2026-08-14",54.36,54.385,54.16,54.2806,0.0306,0.06,10406.2818,54.2787,{"date":557,"open":558,"high":559,"low":560,"close":558,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",54.25,54.376,54.2,0.1707,0.32,14817.1992,115,54.2913,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":141,"volume":573,"transactions":444,"vwap":574},"2026-08-12",54.08,54.17,53.95,54.0793,0.3693,13457.942218,54.0468,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",53.9,53.99,53.68,53.71,-0.1353,-0.25,24396.421063,246,53.8504,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",53.89,53.985,53.83,53.8453,0.0053,0.01,6920.35746,128,53.9068,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",53.94,53.62,53.84,0.3443,0.64,34803.9569,127,53.7992,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":407,"volume":613,"transactions":614,"vwap":615},"2026-08-06",53.91,53.974,53.4957,-0.3943,72575.47793,234,53.7814,{"date":617,"open":618,"high":619,"low":588,"close":588,"change":112,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",54.39,54.571927,-0.72,7580.9273,105,54.0989,{"date":625,"open":626,"high":540,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",53.5,54.28,1.0887,2.05,11647.2701,97,54.1437,{"date":634,"open":635,"high":636,"low":19,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",53.0641,53.2099,53.1913,0.2563,0.48,15859.244809,86,53.152,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",53.07,52.67,52.935,0.0714,0.14,4051.7478,90,52.8089,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":504,"vwap":661},"2026-07-30",52.373827,52.8636,52.37,0.7586,1.46,84431.2837,52.6604,{"date":663,"open":664,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",52.9159,52.105,-0.907,-1.71,13952.9847,182,52.5493,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",52.59,53.0396,53.012,0.082,0.15,16903.7357,125,52.8192,{"date":682,"open":683,"high":21,"low":684,"close":21,"change":685,"percent_change":649,"volume":686,"transactions":687,"vwap":688},"2026-07-27",52.605,52.52,0.0763,5425.3387,78,52.7837,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":451,"vwap":697},"2026-07-24",52.737416,53.25,52.8537,0.0683,0.13,12796.1237,52.9796,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":514,"vwap":707},"2026-07-23",53.015,53.065,52.73,52.7854,-0.5676,-1.06,8988.2576,52.8065,{"date":709,"open":508,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":687,"vwap":716},"2026-07-22",53.54,53.3216,53.353,0.0422,0.08,2984.431253,53.4453,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":359,"vwap":725},"2026-07-21",52.82,53.32,53.3108,0.7508,1.43,40417.2957,53.2739,{"date":727,"open":728,"high":728,"low":729,"close":330,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",53.22,52.55,-0.2176,-0.41,19073.4507,129,52.657,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":186,"vwap":743},"2026-07-17",52.3807,52.9004,52.7776,-0.1599,-0.3,8184.96714,52.7716,{"date":745,"open":211,"high":211,"low":746,"close":747,"change":748,"percent_change":38,"volume":749,"transactions":750,"vwap":751},"2026-07-16",52.81,52.9375,-0.2525,18858.938384,171,52.9981,{"date":753,"open":464,"high":754,"low":210,"close":755,"change":756,"percent_change":252,"volume":757,"transactions":217,"vwap":758},"2026-07-15",53.36,53.19,-0.15,18567.1447,53.149,{"date":760,"open":201,"high":463,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":467,"vwap":766},"2026-07-14",53.18,53.34,0.283,0.53,21491.5033,53.3088,{"date":768,"open":200,"high":200,"low":769,"close":770,"change":771,"percent_change":457,"volume":772,"transactions":773,"vwap":774},"2026-07-13",52.69,53.057,-0.553,29196.3317,181,53.2005,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":714,"percent_change":677,"volume":780,"transactions":9,"vwap":779},"2026-07-10",53.405,53.69,53.61,16100,{"date":782,"open":783,"high":784,"low":785,"close":783,"change":603,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-07-09",53.53,53.78,53.49,1.21,22700,{"date":789,"open":311,"high":790,"low":791,"close":190,"change":792,"percent_change":53,"volume":793,"transactions":9,"vwap":190},"2026-07-08",52.91,52.293,0.055,13200,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",53.15,52.711,52.835,-0.505,-0.95,31000,{"date":803,"open":720,"high":804,"low":805,"close":762,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":762},"2026-07-06",53.523,53.29,0.454,0.86,12000,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",53.79,53.81,52.46,52.886,-0.689,-1.29,6600,{"date":819,"open":820,"high":821,"low":710,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",53.82,53.851,53.575,-0.668,-1.23,16300,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",53.92,54.305,53.8,54.243,0.504,0.94,31600,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",53.42,53.745,53.099998,53.739,0.629,1.18,571900,{"date":845,"open":414,"high":846,"low":847,"close":414,"change":194,"percent_change":848,"volume":849,"transactions":9,"vwap":414},"2026-06-26",53.48,52.905,-1.15,19900,{"date":851,"open":579,"high":852,"low":684,"close":853,"change":854,"percent_change":807,"volume":855,"transactions":9,"vwap":853},"2026-06-25",53.74,53.73,0.46,13500,{"date":857,"open":837,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",53.67,53.09,53.27,-0.107,-0.2,14700,{"date":865,"open":866,"high":580,"low":761,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",53.31,53.377,-0.982,-1.81,32700,{"date":872,"open":873,"high":539,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",54.12,54.359,0.369,0.68,16200,{"date":879,"open":880,"high":881,"low":882,"close":578,"change":883,"percent_change":786,"volume":884,"transactions":9,"vwap":578},"2026-06-18",53.931,54.080002,53.87,0.643,24800,{"date":886,"open":881,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-17",54.212,51.98,53.347,-0.493,-0.92,25000,{"date":894,"open":895,"high":896,"low":601,"close":601,"change":897,"percent_change":531,"volume":898,"transactions":9,"vwap":601},"2026-06-16",54.48,54.617,-0.63,246100,{"date":900,"open":25,"high":25,"low":901,"close":902,"change":502,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-15",54.41,54.47,1.25,15500,{"date":906,"open":907,"high":908,"low":754,"close":830,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":830},"2026-06-12",53.64,54.029999,0.44,0.82,25100,{"date":913,"open":914,"high":497,"low":279,"close":754,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":754},"2026-06-11",52.687,1.41,2.71,190100,{"date":919,"open":258,"high":290,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",51.88,51.95,-0.34,-0.65,19400,{"date":926,"open":813,"high":813,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",51.7,52.29,-0.041,-0.08,12700,{"date":933,"open":210,"high":210,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",52.331,-0.109,-0.21,11700,{"date":939,"open":940,"high":941,"low":248,"close":248,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":248},"2026-06-05",52.9,52.99,-0.9,-1.69,20300,{"date":946,"open":860,"high":785,"low":860,"close":762,"change":947,"percent_change":714,"volume":948,"transactions":9,"vwap":762},"2026-06-04",0.04,15400,{"date":950,"open":720,"high":951,"low":860,"close":211,"change":741,"percent_change":952,"volume":953,"transactions":9,"vwap":211},"2026-06-03",53.45,-0.56,10400,{"date":955,"open":202,"high":600,"low":202,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",53.6,0.19,0.36,10500,{"date":961,"open":240,"high":956,"low":240,"close":200,"change":962,"percent_change":963,"volume":808,"transactions":9,"vwap":200},"2026-06-01",0.548,1.04,{"date":965,"open":191,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-29",53.026001,52.862,0.016,0.03,21100,{"date":972,"open":973,"high":974,"low":373,"close":975,"change":976,"percent_change":173,"volume":977,"transactions":9,"vwap":975},"2026-05-28",52.86,53.0099983,52.846,-0.014,5700,{"date":979,"open":761,"high":754,"low":973,"close":973,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":973},"2026-05-27",-0.269,-0.51,11900,{"date":984,"open":941,"high":728,"low":985,"close":986,"change":987,"percent_change":562,"volume":988,"transactions":9,"vwap":986},"2026-05-26",52.94,53.129,0.169,19600,{"date":990,"open":222,"high":19,"low":373,"close":19,"change":433,"percent_change":991,"volume":953,"transactions":9,"vwap":19},"2026-05-22",1.2,{"date":993,"open":994,"high":995,"low":996,"close":258,"change":695,"percent_change":997,"volume":998,"transactions":9,"vwap":258},"2026-05-21",51.94,52.354,51.565,0.25,10800,{"date":1000,"open":1001,"high":1002,"low":1001,"close":440,"change":1003,"percent_change":433,"volume":825,"transactions":9,"vwap":440},"2026-05-20",51.73,52.22,0.329,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":146,"percent_change":511,"volume":1009,"transactions":9,"vwap":1008},"2026-05-19",51.9,52.13,51.871,4900,{"date":1011,"open":1012,"high":1007,"low":1012,"close":1013,"change":1014,"percent_change":603,"volume":1015,"transactions":9,"vwap":1013},"2026-05-18",51.8,52.061001,0.331,13000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1001,"change":357,"percent_change":193,"volume":1021,"transactions":9,"vwap":1001},"2026-05-15",51.65,51.82,51.6,7900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1006,"change":1027,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1006},"2026-05-14",51.93,52.215,51.86,0,15000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1006,"change":714,"percent_change":677,"volume":1034,"transactions":9,"vwap":1006},"2026-05-13",51.64,51.945,51.63,12300,{"date":1036,"open":888,"high":1037,"low":1038,"close":1019,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1019},"2026-05-12",52.014,51.62,-0.24,-0.46,19800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":553,"percent_change":168,"volume":1048,"transactions":9,"vwap":1047},"2026-05-11",52.049999,52.28,52.0099983,52.060001,22800,{"date":1050,"open":52,"high":52,"low":1051,"close":52,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":52},"2026-05-08",51.595,0.387,0.75,8700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":582,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",51.79,51.81,51.54,51.613,-0.127,15200,{"date":1064,"open":888,"high":888,"low":1018,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-06",51.74,0.037,0.07,24100,{"date":1070,"open":1071,"high":1012,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",51.34,51.703,0.333,0.65,57200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":252,"volume":1083,"transactions":9,"vwap":1081},"2026-05-04",51.42,51.78,51.31,51.37,-0.142,21600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":475,"volume":1091,"transactions":9,"vwap":1089},"2026-05-01",51.61,51.635,51.45,51.512,0.047,25200,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1095,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1095},"2026-04-30",50.935,51.465,50.79,0.735,1.45,81300,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":593,"volume":1106,"transactions":9,"vwap":1104},"2026-04-29",50.88,50.64,50.73,0.005,13400,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-28",50.93,50.65,50.725,-0.135,-0.27,10300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":948,"transactions":9,"vwap":1119},"2026-04-27",51.15,51.205,50.86,-0.231,-0.45,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":892,"transactions":9,"vwap":1127},"2026-04-24",51.14,51.255,51.07,51.091,-0.164,-0.32,{"date":1131,"open":1132,"high":1133,"low":1119,"close":1125,"change":1134,"percent_change":922,"volume":1135,"transactions":9,"vwap":1125},"2026-04-23",51.23,51.32,-0.175,21200,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":67,"percent_change":324,"volume":937,"transactions":9,"vwap":1140},"2026-04-22",51.83,51.333,51.43,{"date":1142,"open":1138,"high":1138,"low":1133,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",51.48,-0.07,-0.14,20700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":714,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-04-20",51.36,51.655,51.35,51.55,0.16,7300,{"date":1156,"open":1126,"high":1157,"low":1126,"close":1158,"change":14,"percent_change":377,"volume":1159,"transactions":9,"vwap":1158},"2026-04-17",51.559,51.47,12100,{"date":1161,"open":1119,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":603,"volume":998,"transactions":9,"vwap":1164},"2026-04-16",51.095001,50.77,50.97,0.325,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":562,"volume":1173,"transactions":9,"vwap":1171},"2026-04-15",50.63,50.76,50.49,50.645,0.163,11100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":931,"transactions":9,"vwap":1179},"2026-04-14",50.54,50.58,50.295,50.482,-0.028,-0.06,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-13",49.96,50.52,49.89,50.51,0.592,1.19,28100,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":863,"transactions":9,"vwap":1195},"2026-04-10",50.675,49.895,49.918,-0.762,-1.5,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":357,"volume":1205,"transactions":9,"vwap":1203},"2026-04-09",50.6,50.691,50.385,50.68,-0.085,19700,{"date":1207,"open":1208,"high":1209,"low":1103,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-08",50.82,50.83,50.765,0.765,1.53,18800,{"date":1215,"open":1216,"high":1217,"low":1186,"close":1218,"change":1145,"percent_change":252,"volume":1219,"transactions":9,"vwap":1218},"2026-04-07",49.995,50.17,50,15800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1223},"2026-04-06",49.91,50.14,49.835,0.27,0.54,9800,{"date":1229,"open":1230,"high":1222,"low":1230,"close":1231,"change":1232,"percent_change":141,"volume":1233,"transactions":9,"vwap":1231},"2026-04-02",49.16,49.87,0.34,17100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":677,"percent_change":204,"volume":1240,"transactions":9,"vwap":1239},"2026-04-01",49.65,49.705,49.501,49.53,17000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1244},"2026-03-31",49.02,49.38,48.735,0.78,1.6,71000,{"date":1250,"open":1251,"high":1252,"low":26,"close":1253,"change":324,"percent_change":936,"volume":1254,"transactions":9,"vwap":1253},"2026-03-30",49.080002,49.194,48.6,30600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":897,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-27",49.099998,49.235,48.7,-1.28,11500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-26",49.62,49.85,49.311,49.33,-0.546,-1.09,23800,{"date":1272,"open":1186,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":854,"volume":959,"transactions":9,"vwap":1275},"2026-03-25",49.92,49.505,49.876,0.226,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1236,"change":173,"percent_change":1181,"volume":1205,"transactions":9,"vwap":1236},"2026-03-24",49.41,49.955,49.313,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-23",49.78,50.22,49.68,0.299,0.61,18300,{"date":1291,"open":1231,"high":1231,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-20",49.202,49.381,-0.499,-1,20400,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1301,"change":553,"percent_change":168,"volume":1302,"transactions":9,"vwap":1301},"2026-03-19",49.52,50.175,49.88,22600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":163,"volume":1310,"transactions":9,"vwap":1308},"2026-03-18",50.36,50.416,49.8,49.82,-0.676,17400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1219,"transactions":9,"vwap":1315},"2026-03-17",50.69,50.779,50.496,0.236,0.47,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-16",50.47,50.57,50.25,50.26,0.214,0.43,28900,{"date":1328,"open":1322,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-13",50.45,49.985,50.046001,0.026,0.05,11300,{"date":1336,"open":1337,"high":1168,"low":1222,"close":1338,"change":346,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-12",50.16,50.02,-0.87,27300,{"date":1342,"open":1321,"high":1343,"low":1344,"close":1345,"change":357,"percent_change":922,"volume":1346,"transactions":9,"vwap":1345},"2026-03-11",50.61,50.3,50.46,28300,{"date":1348,"open":1349,"high":1124,"low":1350,"close":1168,"change":1351,"percent_change":816,"volume":1352,"transactions":9,"vwap":1168},"2026-03-10",51.029999,50.615,-0.66,23400,{"date":1354,"open":1209,"high":1355,"low":1356,"close":1357,"change":553,"percent_change":168,"volume":1358,"transactions":9,"vwap":1357},"2026-03-09",51.309,50.275,51.29,21800,{"date":1360,"open":1361,"high":1362,"low":1104,"close":1132,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1132},"2026-03-06",50.85,51.295,-0.26,-0.5,18100,{"date":1367,"open":927,"high":1058,"low":1368,"close":1369,"change":146,"percent_change":492,"volume":904,"transactions":9,"vwap":1369},"2026-03-05",51.24,51.49,{"date":1371,"open":1372,"high":1057,"low":1080,"close":343,"change":1373,"percent_change":215,"volume":1374,"transactions":9,"vwap":343},"2026-03-04",51.38,0.23,18200,{"date":1376,"open":1377,"high":343,"low":1378,"close":1088,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1088},"2026-03-03",50.92,50.62,-0.317,-0.61,42600,{"date":1383,"open":1357,"high":1006,"low":1357,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-02",51.767,0.147,0.28,22500,{"date":1389,"open":1390,"high":1087,"low":1391,"close":1038,"change":677,"percent_change":542,"volume":1392,"transactions":9,"vwap":1038},"2026-02-27",51.18,51.080002,13800,{"date":1394,"open":1395,"high":1158,"low":1395,"close":1158,"change":1396,"percent_change":1397,"volume":849,"transactions":9,"vwap":1158},"2026-02-26",51.13,0.37,0.72,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":53,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-25",51.040001,51.125,50.8,51.099998,0.2,14200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1254,"transactions":9,"vwap":1410},"2026-02-24",50.66,51.12,51,0.362,0.71,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-23",50.885,50.551,50.638,-0.737,-1.43,23300,{"date":1422,"open":1395,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-20",51.46,51.09,51.375,0.205,0.4,17200,{"date":1430,"open":1390,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-19",51.203,51.042,51.17,-0.22,-0.43,15100,{"date":1438,"open":1439,"high":1078,"low":1439,"close":1440,"change":14,"percent_change":377,"volume":1441,"transactions":9,"vwap":1440},"2026-02-18",51.0099983,51.39,16000,{"date":1443,"open":1349,"high":1444,"low":1445,"close":1446,"change":146,"percent_change":492,"volume":1447,"transactions":9,"vwap":1446},"2026-02-17",51.063,50.78,50.89,29400,{"date":1449,"open":1378,"high":1080,"low":1378,"close":1391,"change":764,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1391},"2026-02-13",1.05,24600,{"date":1453,"open":1065,"high":1065,"low":1320,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-12",50.55,-0.99,-1.92,25700,{"date":1459,"open":1019,"high":1019,"low":1460,"close":1059,"change":1461,"percent_change":357,"volume":1462,"transactions":9,"vwap":1059},"2026-02-11",51.343,-0.09,23900,{"date":1464,"open":1038,"high":1465,"low":1038,"close":1033,"change":1144,"percent_change":1145,"volume":1466,"transactions":9,"vwap":1033},"2026-02-10",51.882,56700,{"date":1468,"open":1033,"high":1469,"low":1470,"close":927,"change":173,"percent_change":1181,"volume":1471,"transactions":9,"vwap":927},"2026-02-09",51.848,51.53,24200,{"date":1473,"open":1474,"high":1001,"low":1474,"close":1001,"change":1475,"percent_change":1476,"volume":1447,"transactions":9,"vwap":1001},"2026-02-06",51.26,0.8,1.57,{"date":1478,"open":1361,"high":1479,"low":1361,"close":1109,"change":1480,"percent_change":1434,"volume":1254,"transactions":9,"vwap":1109},"2026-02-05",51.275,-0.112,{"date":1482,"open":1377,"high":1483,"low":1445,"close":1432,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1432},"2026-02-04",51.21,0.112,0.22,34400,{"date":1488,"open":1078,"high":1140,"low":1489,"close":1109,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1109},"2026-02-03",50.601,-0.68,-1.32,117000,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1086,"change":1497,"percent_change":1317,"volume":1498,"transactions":9,"vwap":1086},"2026-02-02",51.25,51.91,0.24,137400,{"date":1500,"open":1078,"high":1078,"low":1400,"close":1081,"change":1181,"percent_change":1501,"volume":944,"transactions":9,"vwap":1081},"2026-01-30",-0.12,{"date":1503,"open":1012,"high":1012,"low":1495,"close":1140,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1140},"2026-01-29",-0.417,-0.8,41500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":930,"volume":1514,"transactions":9,"vwap":1512},"2026-01-28",51.85,52.080002,49.22,51.847,-0.043,25500,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":284,"percent_change":582,"volume":1520,"transactions":9,"vwap":1519},"2026-01-27",52.02,51.66,51.89,70200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1517,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1517},"2026-01-26",51.75,52.07,0.42,0.81,60100,{"date":1529,"open":927,"high":1530,"low":1531,"close":1020,"change":1039,"percent_change":1040,"volume":1532,"transactions":9,"vwap":1020},"2026-01-23",51.725,51.44,73400,{"date":1534,"open":1079,"high":1535,"low":1536,"close":1537,"change":73,"percent_change":603,"volume":1538,"transactions":9,"vwap":1537},"2026-01-22",51.895,51.602,51.84,237000,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1288,"percent_change":991,"volume":1544,"transactions":9,"vwap":1543},"2026-01-21",51.060001,51.67,51.51,22900,{"date":1546,"open":1125,"high":1547,"low":1103,"close":1548,"change":620,"percent_change":46,"volume":1549,"transactions":9,"vwap":1548},"2026-01-20",52.64,50.9,83800,{"date":1551,"open":1509,"high":1509,"low":1038,"close":1038,"change":1552,"percent_change":1040,"volume":1553,"transactions":9,"vwap":1038},"2026-01-16",-0.238,23600,{"date":1555,"open":921,"high":1007,"low":1556,"close":1556,"change":1557,"percent_change":242,"volume":1558,"transactions":9,"vwap":1556},"2026-01-15",51.858,-0.012,11800,{"date":1560,"open":1542,"high":1519,"low":1033,"close":1561,"change":649,"percent_change":1225,"volume":1562,"transactions":9,"vwap":1561},"2026-01-14",51.87,21300,{"date":1564,"open":1510,"high":1510,"low":1086,"close":1001,"change":1113,"percent_change":1565,"volume":1034,"transactions":9,"vwap":1001},"2026-01-13",-0.52,{"date":1567,"open":1033,"high":52,"low":1033,"close":52,"change":695,"percent_change":997,"volume":1568,"transactions":9,"vwap":52},"2026-01-12",35200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1561,"change":1574,"percent_change":1575,"volume":953,"transactions":9,"vwap":1561},"2026-01-09",51.76,51.906,51.625,0.21,0.41,{"date":1577,"open":1078,"high":1578,"low":1078,"close":1518,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1518},"2026-01-08",51.71,0.18,0.35,18000,{"date":1583,"open":1537,"high":1537,"low":1584,"close":1143,"change":741,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1143},"2026-01-07",51.391,-0.58,46300,{"date":1588,"open":1589,"high":1026,"low":1589,"close":1079,"change":542,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1079},"2026-01-06",51.485,0.56,32200,{"date":1593,"open":1390,"high":1019,"low":1390,"close":1369,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1369},"2026-01-05",0.403,0.79,47400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":922,"volume":1604,"transactions":9,"vwap":1602},"2026-01-02",50.96,51.22,50.875,51.087002,-0.173,378000,{"date":1606,"open":1607,"high":1038,"low":1433,"close":1474,"change":346,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1474},"2025-12-31",51.56,-0.85,9700,{"date":1611,"open":1026,"high":1047,"low":1612,"close":927,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":927},"2025-12-30",51.69,-0.16,-0.31,38700,{"date":1617,"open":1065,"high":1618,"low":1065,"close":1026,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1026},"2025-12-29",51.885,-0.058,-0.11,15700,{"date":1623,"open":249,"high":249,"low":1571,"close":1624,"change":1625,"percent_change":261,"volume":1626,"transactions":9,"vwap":1624},"2025-12-26",51.918,-0.152,10200,{"date":1628,"open":921,"high":1629,"low":921,"close":1524,"change":1630,"percent_change":562,"volume":1631,"transactions":9,"vwap":1524},"2025-12-24",52.17,0.165,9500,{"date":1633,"open":1634,"high":1634,"low":1019,"close":1635,"change":1636,"percent_change":1434,"volume":1637,"transactions":9,"vwap":1635},"2025-12-23",52.014999,51.905,-0.115,8500,{"date":1639,"open":249,"high":1640,"low":1635,"close":1517,"change":1641,"percent_change":1288,"volume":1028,"transactions":9,"vwap":1517},"2025-12-22",52.15,0.317,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1072,"change":1647,"percent_change":1648,"volume":982,"transactions":9,"vwap":1072},"2025-12-19",51.695,51.876,51.665,0.263,0.51,{"date":1650,"open":1019,"high":1019,"low":1151,"close":1531,"change":947,"percent_change":714,"volume":1651,"transactions":9,"vwap":1531},"2025-12-18",21400,{"date":1653,"open":1080,"high":1019,"low":1654,"close":1655,"change":649,"percent_change":1225,"volume":1544,"transactions":9,"vwap":1655},"2025-12-17",51.3,51.4,{"date":1657,"open":1152,"high":1658,"low":1659,"close":1474,"change":741,"percent_change":1585,"volume":1660,"transactions":9,"vwap":1474},"2025-12-16",51.57,51.131,16900,{"date":1662,"open":1518,"high":1518,"low":1369,"close":1607,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1607},"2025-12-15",-0.121,-0.23,32300,{"date":1667,"open":888,"high":888,"low":1020,"close":1668,"change":1669,"percent_change":1670,"volume":877,"transactions":9,"vwap":1668},"2025-12-12",51.681,-0.199,-0.38,{"date":1672,"open":1018,"high":1673,"low":1132,"close":920,"change":909,"percent_change":807,"volume":1674,"transactions":9,"vwap":920},"2025-12-11",51.97,7000,{"date":1676,"open":1677,"high":1086,"low":1678,"close":1531,"change":1679,"percent_change":1648,"volume":1680,"transactions":9,"vwap":1531},"2025-12-10",51.2,51.16,0.26,15600,{"date":1682,"open":1391,"high":1683,"low":1391,"close":1390,"change":714,"percent_change":1153,"volume":1527,"transactions":9,"vwap":1390},"2025-12-09",51.315,{"date":1685,"open":1658,"high":1658,"low":1403,"close":1403,"change":1670,"percent_change":96,"volume":1686,"transactions":9,"vwap":1403},"2025-12-08",28000,{"date":1688,"open":1080,"high":1607,"low":1689,"close":1143,"change":1690,"percent_change":1485,"volume":1691,"transactions":9,"vwap":1143},"2025-12-05",51.27,0.113,16600,{"date":1693,"open":1425,"high":1470,"low":1357,"close":1694,"change":1385,"percent_change":542,"volume":1695,"transactions":9,"vwap":1694},"2025-12-04",51.367,21900,{"date":1697,"open":1403,"high":1698,"low":1403,"close":1600,"change":695,"percent_change":997,"volume":1699,"transactions":9,"vwap":1600},"2025-12-03",51.277,20200,{"date":1701,"open":1071,"high":1071,"low":1424,"close":1424,"change":284,"percent_change":582,"volume":1405,"transactions":9,"vwap":1424},"2025-12-02",{"date":1703,"open":1704,"high":1705,"low":1706,"close":1600,"change":1040,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1600},"2025-12-01",51.33,51.615,51.195,-0.89,17900,{"date":1710,"open":1655,"high":927,"low":1655,"close":343,"change":1232,"percent_change":1711,"volume":1712,"transactions":9,"vwap":343},"2025-11-28",0.66,4500,{"date":1714,"open":1078,"high":1715,"low":1071,"close":1071,"change":1333,"percent_change":53,"volume":1514,"transactions":9,"vwap":1071},"2025-11-26",51.58,{"date":1717,"open":1209,"high":1704,"low":1096,"close":1357,"change":1595,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1357},"2025-11-25",1.56,200600,{"date":1721,"open":1722,"high":1378,"low":1723,"close":1724,"change":168,"percent_change":1497,"volume":1392,"transactions":9,"vwap":1724},"2025-11-24",50.41,50.29,50.5,{"date":1726,"open":1727,"high":1171,"low":1727,"close":1728,"change":1729,"percent_change":1212,"volume":1730,"transactions":9,"vwap":1728},"2025-11-21",49.83,50.38,0.76,24500,{"date":1732,"open":1170,"high":1733,"low":1734,"close":1264,"change":1735,"percent_change":1339,"volume":1736,"transactions":9,"vwap":1264},"2025-11-20",50.529,49.6,-0.437,19300,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":346,"volume":1743,"transactions":9,"vwap":1741},"2025-11-19",50.33,49.99,50.056999,-0.221,6800,{"date":1745,"open":1338,"high":1746,"low":1338,"close":1747,"change":1748,"percent_change":695,"volume":1749,"transactions":9,"vwap":1747},"2025-11-18",50.44,50.278,0.064,14600,{"date":1751,"open":1445,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":848,"volume":1756,"transactions":9,"vwap":1754},"2025-11-17",50.828,50.114,50.214,-0.586,25600,{"date":1758,"open":1313,"high":1759,"low":1313,"close":1402,"change":357,"percent_change":193,"volume":1760,"transactions":9,"vwap":1402},"2025-11-14",51.014999,12200,{"date":1762,"open":1149,"high":1078,"low":1164,"close":1164,"change":1763,"percent_change":1764,"volume":1261,"transactions":9,"vwap":1164},"2025-11-13",-0.48,-0.93,{"date":1766,"open":1158,"high":1767,"low":1078,"close":1088,"change":1333,"percent_change":53,"volume":1768,"transactions":9,"vwap":1088},"2025-11-12",51.619,11200,{"date":1770,"open":1483,"high":1771,"low":1395,"close":1655,"change":1772,"percent_change":136,"volume":1631,"transactions":9,"vwap":1655},"2025-11-11",51.425,0.303,{"date":1774,"open":1109,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":603,"volume":1749,"transactions":9,"vwap":1777},"2025-11-10",51.135,50.785,51.097,0.327,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1163,"change":997,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1163},"2025-11-07",50.4,50.805,50.384,0.49,19500,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1185,"change":1113,"percent_change":386,"volume":825,"transactions":9,"vwap":1185},"2025-11-06",50.84,50.42,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1096,"change":117,"percent_change":1288,"volume":1795,"transactions":9,"vwap":1096},"2025-11-05",50.719,50.951,50.611,29100,{"date":1797,"open":1345,"high":1168,"low":1798,"close":1799,"change":1129,"percent_change":897,"volume":1800,"transactions":9,"vwap":1799},"2025-11-04",50.39,50.48,52900,{"date":1802,"open":1445,"high":1402,"low":1803,"close":1402,"change":1804,"percent_change":242,"volume":1699,"transactions":9,"vwap":1402},"2025-11-03",50.292,-0.01,{"date":1806,"open":1807,"high":1109,"low":1187,"close":1808,"change":1225,"percent_change":764,"volume":1809,"transactions":9,"vwap":1808},"2025-10-31",50.67,50.81,221000,{"date":1811,"open":1812,"high":1599,"low":1812,"close":1176,"change":1813,"percent_change":969,"volume":1387,"transactions":9,"vwap":1176},"2025-10-30",50.345,0.017,{"date":1815,"open":1677,"high":1677,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1626,"transactions":9,"vwap":1817},"2025-10-29",50.415,50.523,-0.707,-1.38,{"date":1821,"open":1038,"high":1038,"low":1483,"close":1132,"change":1435,"percent_change":1822,"volume":1621,"transactions":9,"vwap":1132},"2025-10-28",-0.83,{"date":1824,"open":1644,"high":1825,"low":1152,"close":1518,"change":1333,"percent_change":53,"volume":1471,"transactions":9,"vwap":1518},"2025-10-27",51.755,{"date":1827,"open":1079,"high":1079,"low":1607,"close":1086,"change":1404,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1086},"2025-10-24",0.39,15300,{"date":1831,"open":1081,"high":1470,"low":1433,"close":1832,"change":593,"percent_change":23,"volume":1833,"transactions":9,"vwap":1832},"2025-10-23",51.41,76400,{"date":1835,"open":1059,"high":1542,"low":1368,"close":1655,"change":862,"percent_change":112,"volume":1836,"transactions":9,"vwap":1655},"2025-10-22",13900,{"date":1838,"open":1081,"high":1839,"low":1654,"close":1020,"change":273,"percent_change":73,"volume":1840,"transactions":9,"vwap":1020},"2025-10-21",51.699,26200,{"date":1842,"open":1133,"high":1369,"low":1706,"close":1140,"change":1427,"percent_change":1246,"volume":1843,"transactions":9,"vwap":1140},"2025-10-20",13300,{"date":1845,"open":1203,"high":1424,"low":1203,"close":1349,"change":1225,"percent_change":764,"volume":1846,"transactions":9,"vwap":1349},"2025-10-17",26400,{"date":1848,"open":1832,"high":1832,"low":1110,"close":1169,"change":1121,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1169},"2025-10-16",-0.88,20000,{"date":1852,"open":1152,"high":1573,"low":1853,"close":1483,"change":1112,"percent_change":1363,"volume":1854,"transactions":9,"vwap":1483},"2025-10-15",50.91,53000,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1861,"volume":931,"transactions":9,"vwap":1859},"2025-10-14",50.7,51.525,51.345,0.305,0.6,{"date":1863,"open":1864,"high":1865,"low":1209,"close":1400,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1400},"2025-10-13",50.95,51.089001,0.481,0.95,5600,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-10",51.59,50.559,-0.801,-1.56,17500,{"date":1877,"open":1561,"high":1561,"low":1704,"close":1149,"change":262,"percent_change":705,"volume":1878,"transactions":9,"vwap":1149},"2025-10-09",31100,{"date":1880,"open":1024,"high":1024,"low":1881,"close":1496,"change":677,"percent_change":542,"volume":1296,"transactions":9,"vwap":1496},"2025-10-08",51.723,{"date":1883,"open":1884,"high":1884,"low":1658,"close":1571,"change":756,"percent_change":261,"volume":1885,"transactions":9,"vwap":1571},"2025-10-07",52.14,22000,{"date":1887,"open":1888,"high":1888,"low":1496,"close":1496,"change":936,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1496},"2025-10-06",52.225,-0.4,16700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1333,"percent_change":53,"volume":1896,"transactions":9,"vwap":1895},"2025-10-03",52.27,52.385,52.12,11400,{"date":1898,"open":249,"high":1899,"low":1038,"close":1524,"change":302,"percent_change":303,"volume":1471,"transactions":9,"vwap":1524},"2025-10-02",52.72,{"date":1901,"open":1884,"high":259,"low":1026,"close":1902,"change":1903,"percent_change":1364,"volume":1904,"transactions":9,"vwap":1902},"2025-10-01",52.011002,-0.259,80900,{"date":1906,"open":928,"high":1907,"low":1047,"close":1893,"change":1181,"percent_change":1620,"volume":1908,"transactions":9,"vwap":1893},"2025-09-30",52.459,45300,{"date":1910,"open":1911,"high":1911,"low":1912,"close":258,"change":168,"percent_change":1373,"volume":1913,"transactions":9,"vwap":258},"2025-09-29",52.5,52.25,16500,{"date":1915,"open":1916,"high":1912,"low":1032,"close":1917,"change":1918,"percent_change":1919,"volume":793,"transactions":9,"vwap":1917},"2025-09-26",51.999,52.21,0.529,1.02,{"date":1921,"open":1057,"high":1006,"low":1922,"close":1668,"change":1923,"percent_change":1707,"volume":953,"transactions":9,"vwap":1668},"2025-09-25",51.549,-0.462,{"date":1925,"open":281,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1034,"transactions":9,"vwap":1928},"2025-09-24",52.41,52.125,52.143,-0.096,-0.18,{"date":1932,"open":1933,"high":1933,"low":354,"close":1934,"change":1935,"percent_change":-6,"volume":1159,"transactions":9,"vwap":1934},"2025-09-23",52.38,52.239,-0.001,{"date":1937,"open":1046,"high":281,"low":921,"close":363,"change":1938,"percent_change":1373,"volume":1631,"transactions":9,"vwap":363},"2025-09-22",0.118,{"date":1940,"open":279,"high":279,"low":52,"close":1941,"change":1942,"percent_change":146,"volume":1943,"transactions":9,"vwap":1941},"2025-09-19",52.122,-0.101,11600,{"date":1945,"open":1510,"high":258,"low":1946,"close":1947,"change":1948,"percent_change":1396,"volume":1949,"transactions":9,"vwap":1947},"2025-09-18",52.044998,52.223,0.193,32500,{"date":1951,"open":1952,"high":240,"low":1138,"close":1953,"change":1954,"percent_change":764,"volume":1955,"transactions":9,"vwap":1953},"2025-09-17",51.92,52.029999,0.275,20500,{"date":1957,"open":1517,"high":1517,"low":1018,"close":1825,"change":1958,"percent_change":262,"volume":863,"transactions":9,"vwap":1825},"2025-09-16",-0.285,{"date":1960,"open":1961,"high":259,"low":921,"close":1962,"change":1027,"percent_change":1027,"volume":1436,"transactions":9,"vwap":1962},"2025-09-15",52.126,52.040001,{"date":1964,"open":239,"high":239,"low":1962,"close":1962,"change":731,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1962},"2025-09-12",-0.78,232000,{"date":1968,"open":1561,"high":332,"low":1561,"close":332,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":332},"2025-09-11",0.704,1.36,22200,{"date":1973,"open":1974,"high":1510,"low":1086,"close":1975,"change":1976,"percent_change":407,"volume":1062,"transactions":9,"vwap":1975},"2025-09-10",52.035,51.746,-0.381,{"date":1978,"open":1917,"high":1917,"low":1979,"close":1980,"change":1981,"percent_change":261,"volume":1982,"transactions":9,"vwap":1980},"2025-09-09",51.984,52.127,-0.153,21700,{"date":1984,"open":382,"high":1045,"low":1024,"close":1045,"change":1985,"percent_change":204,"volume":1986,"transactions":9,"vwap":1045},"2025-09-08",0.154,8400,{"date":1988,"open":1007,"high":1007,"low":920,"close":1961,"change":1989,"percent_change":1386,"volume":1990,"transactions":9,"vwap":1961},"2025-09-05",0.146,72400,{"date":1992,"open":1523,"high":888,"low":1031,"close":888,"change":1993,"percent_change":1226,"volume":1352,"transactions":9,"vwap":888},"2025-09-04",0.281,{"date":1995,"open":1996,"high":1839,"low":1158,"close":1839,"change":1997,"percent_change":1333,"volume":1998,"transactions":9,"vwap":1839},"2025-09-03",51.692,0.024,8000,{"date":2000,"open":1470,"high":1012,"low":2001,"close":2002,"change":2003,"percent_change":741,"volume":1708,"transactions":9,"vwap":2002},"2025-09-02",51.423,51.675,-0.158,{"date":2005,"open":1523,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1153,"volume":2010,"transactions":9,"vwap":2008},"2025-08-29",51.972,51.705,51.833,0.085,8800,{"date":2012,"open":249,"high":249,"low":2013,"close":2014,"change":2015,"percent_change":511,"volume":2016,"transactions":9,"vwap":2014},"2025-08-28",51.589,51.748,-0.187,4400,{"date":2018,"open":1086,"high":2019,"low":1086,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-08-27",51.935,0.435,0.84,17300,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1129,"volume":2029,"transactions":9,"vwap":2027},"2025-08-26",51.747,51.444,51.5,-0.166,5200,{"date":2031,"open":1019,"high":2032,"low":1033,"close":2033,"change":2034,"percent_change":366,"volume":1233,"transactions":9,"vwap":2033},"2025-08-25",51.857,51.666,-0.309,{"date":2036,"open":1086,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":780,"transactions":9,"vwap":2039},"2025-08-22",52.102,51.601,51.975,0.655,1.28,{"date":2043,"open":2044,"high":1423,"low":1706,"close":1133,"change":251,"percent_change":252,"volume":2045,"transactions":9,"vwap":1133},"2025-08-21",51.235,12600,{"date":2047,"open":1771,"high":1059,"low":1151,"close":1095,"change":2048,"percent_change":1580,"volume":2049,"transactions":9,"vwap":1095},"2025-08-20",0.179,10900,{"date":2051,"open":1409,"high":1423,"low":1409,"close":2052,"change":2053,"percent_change":1828,"volume":2054,"transactions":9,"vwap":2052},"2025-08-19",51.286,0.201,26700,{"date":2056,"open":1541,"high":1117,"low":1400,"close":2057,"change":2058,"percent_change":947,"volume":2059,"transactions":9,"vwap":2057},"2025-08-18",51.084999,0.019,14500,{"date":2061,"open":1126,"high":1368,"low":2062,"close":2063,"change":1989,"percent_change":542,"volume":2064,"transactions":9,"vwap":2063},"2025-08-15",51.049999,51.066002,4700,{"date":2066,"open":1126,"high":1126,"low":2067,"close":1377,"change":1670,"percent_change":96,"volume":2068,"transactions":9,"vwap":1377},"2025-08-14",50.87,9600,{"date":2070,"open":2071,"high":1080,"low":2071,"close":1654,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1654},"2025-08-13",50.71,0.701,1.39,47300,{"date":2076,"open":1329,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":141,"volume":937,"transactions":9,"vwap":2077},"2025-08-12",50.599,50.35,0.349,{"date":2081,"open":1170,"high":1170,"low":1322,"close":1322,"change":1434,"percent_change":346,"volume":855,"transactions":9,"vwap":1322},"2025-08-11",{"date":2083,"open":1177,"high":1343,"low":2084,"close":1320,"change":168,"percent_change":1497,"volume":1392,"transactions":9,"vwap":1320},"2025-08-08",50.302,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2078,"change":2089,"percent_change":2090,"volume":1428,"transactions":9,"vwap":2078},"2025-08-07",51.02,50.141,-0.547,-1.07,{"date":2092,"open":2093,"high":1109,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":988,"transactions":9,"vwap":2095},"2025-08-06",50.712,50.671,50.897,0.287,0.57,{"date":2099,"open":1864,"high":1864,"low":2100,"close":1343,"change":112,"percent_change":294,"volume":2101,"transactions":9,"vwap":1343},"2025-08-05",50.521,32900,{"date":2103,"open":1454,"high":1410,"low":1454,"close":1410,"change":2104,"percent_change":915,"volume":2105,"transactions":9,"vwap":1410},"2025-08-04",0.709,23100,{"date":2107,"open":2108,"high":1746,"low":2109,"close":2110,"change":442,"percent_change":262,"volume":2111,"transactions":9,"vwap":2110},"2025-08-01",50.32,49.97,50.291,18500,{"date":2113,"open":1110,"high":1400,"low":1724,"close":1321,"change":1027,"percent_change":1027,"volume":1326,"transactions":9,"vwap":1321},"2025-07-31",{"date":2115,"open":1208,"high":1349,"low":2116,"close":1321,"change":922,"percent_change":512,"volume":2117,"transactions":9,"vwap":1321},"2025-07-30",50.421,18900,{"date":2119,"open":1541,"high":1395,"low":1361,"close":1853,"change":324,"percent_change":862,"volume":1015,"transactions":9,"vwap":1853},"2025-07-29",{"date":2121,"open":1403,"high":1483,"low":2122,"close":1439,"change":2123,"percent_change":897,"volume":1173,"transactions":9,"vwap":1439},"2025-07-28",50.98,-0.325,{"date":2125,"open":1133,"high":1078,"low":1678,"close":2126,"change":2127,"percent_change":649,"volume":2128,"transactions":9,"vwap":2126},"2025-07-25",51.335,0.074,84200,{"date":2130,"open":1704,"high":1655,"low":1132,"close":2131,"change":2132,"percent_change":261,"volume":2049,"transactions":9,"vwap":2131},"2025-07-24",51.261,-0.148,{"date":2134,"open":1133,"high":2135,"low":1117,"close":2135,"change":2136,"percent_change":1861,"volume":1609,"transactions":9,"vwap":2135},"2025-07-23",51.409,0.309,{"date":2138,"open":1096,"high":1390,"low":1096,"close":1403,"change":215,"percent_change":107,"volume":2139,"transactions":9,"vwap":1403},"2025-07-22",35400,{"date":2141,"open":1548,"high":1599,"low":1343,"close":1110,"change":1145,"percent_change":252,"volume":2142,"transactions":9,"vwap":1110},"2025-07-21",29200,{"date":2144,"open":1119,"high":1119,"low":1200,"close":1096,"change":969,"percent_change":553,"volume":2145,"transactions":9,"vwap":1096},"2025-07-18",16800,{"date":2147,"open":1723,"high":1163,"low":1723,"close":1169,"change":2148,"percent_change":425,"volume":2149,"transactions":9,"vwap":1169},"2025-07-17",0.375,12800,{"date":2151,"open":1799,"high":1799,"low":2152,"close":1202,"change":2153,"percent_change":215,"volume":2154,"transactions":9,"vwap":1202},"2025-07-16",49.941,0.225,22100,{"date":2156,"open":1119,"high":1119,"low":1337,"close":1337,"change":1351,"percent_change":66,"volume":2157,"transactions":9,"vwap":1337},"2025-07-15",33700,{"date":2159,"open":1722,"high":1109,"low":1722,"close":1208,"change":1575,"percent_change":1526,"volume":2160,"transactions":9,"vwap":1208},"2025-07-14",65400,{"date":2162,"open":1377,"high":1377,"low":1722,"close":1722,"change":952,"percent_change":2163,"volume":1846,"transactions":9,"vwap":1722},"2025-07-11",-1.1,{"date":2165,"open":1689,"high":2166,"low":1164,"close":1164,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1164},"2025-07-10",51.28,-1.18,-2.26,10100,{"date":2171,"open":2172,"high":1640,"low":1410,"close":1640,"change":2173,"percent_change":2174,"volume":2149,"transactions":9,"vwap":1640},"2025-07-09",51.221,0.93,1.82,{"date":2176,"open":2177,"high":1140,"low":2087,"close":1600,"change":146,"percent_change":492,"volume":2178,"transactions":9,"vwap":1600},"2025-07-08",51.306,105900,{"date":2180,"open":1152,"high":2181,"low":2182,"close":1832,"change":582,"percent_change":1763,"volume":1205,"transactions":9,"vwap":1832},"2025-07-07",51.678,51.171,{"date":2184,"open":1151,"high":1079,"low":1151,"close":1518,"change":1396,"percent_change":1397,"volume":2185,"transactions":9,"vwap":1518},"2025-07-03",5000,{"date":2187,"open":1140,"high":1140,"low":2062,"close":1357,"change":582,"percent_change":397,"volume":1387,"transactions":9,"vwap":1357},"2025-07-02",{"date":2189,"open":2190,"high":1607,"low":2190,"close":1059,"change":763,"percent_change":2191,"volume":911,"transactions":9,"vwap":1059},"2025-07-01",51.134,0.55,{"date":2193,"open":2194,"high":2166,"low":2195,"close":2196,"change":2197,"percent_change":910,"volume":2117,"transactions":9,"vwap":2196},"2025-06-30",50.962,50.887,51.257,0.417,{"date":2199,"open":1169,"high":2200,"low":1200,"close":1788,"change":1153,"percent_change":562,"volume":2201,"transactions":9,"vwap":1788},"2025-06-27",50.989,36500,{"date":2203,"open":2204,"high":1203,"low":2205,"close":1203,"change":1386,"percent_change":1590,"volume":1760,"transactions":9,"vwap":1203},"2025-06-26",50.549,50.501,{"date":2207,"open":1445,"high":1445,"low":1798,"close":1781,"change":2208,"percent_change":2167,"volume":2209,"transactions":9,"vwap":1781},"2025-06-25",-0.6,18700,{"date":2211,"open":1169,"high":1400,"low":1807,"close":1410,"change":2212,"percent_change":1397,"volume":2045,"transactions":9,"vwap":1410},"2025-06-24",0.365,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1829,"transactions":9,"vwap":2218},"2025-06-23",50.335,50.735,50.146,50.635,0.415,0.83,{"date":2222,"open":1798,"high":1798,"low":2223,"close":1285,"change":23,"percent_change":947,"volume":2224,"transactions":9,"vwap":1285},"2025-06-20",50.060001,13600,{"date":2226,"open":1722,"high":2227,"low":2228,"close":2229,"change":243,"percent_change":930,"volume":1674,"transactions":9,"vwap":2229},"2025-06-18",50.432,50.112,50.2,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2234,"change":1040,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-17",50.365,50.56,50.24,-0.91,13100,{"date":2238,"open":1110,"high":2239,"low":1200,"close":1857,"change":1580,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1857},"2025-06-16",50.879,0.7,14900,{"date":2243,"open":1187,"high":1208,"low":2078,"close":2078,"change":2244,"percent_change":1269,"volume":1586,"transactions":9,"vwap":2078},"2025-06-13",-0.555,{"date":2246,"open":2233,"high":2247,"low":2233,"close":2247,"change":2248,"percent_change":117,"volume":2249,"transactions":9,"vwap":2247},"2025-06-12",50.905,0.155,18400,{"date":2251,"open":1119,"high":1548,"low":1872,"close":2252,"change":1181,"percent_change":1501,"volume":2253,"transactions":9,"vwap":2252},"2025-06-11",50.75,13700,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1808,"change":475,"percent_change":1579,"volume":2259,"transactions":9,"vwap":1808},"2025-06-10",50.795,50.953,50.74,7600,{"date":2261,"open":1864,"high":1410,"low":1177,"close":2262,"change":1930,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-09",50.72,-0.35,27200,{"date":2266,"open":1446,"high":1439,"low":2267,"close":1548,"change":1373,"percent_change":215,"volume":817,"transactions":9,"vwap":1548},"2025-06-06",50.755,{"date":2269,"open":1788,"high":1788,"low":1454,"close":1807,"change":242,"percent_change":243,"volume":1836,"transactions":9,"vwap":1807},"2025-06-05",{"date":2271,"open":1164,"high":1164,"low":1313,"close":1313,"change":1981,"percent_change":741,"volume":2272,"transactions":9,"vwap":1313},"2025-06-04",77200,{"date":2274,"open":1798,"high":1548,"low":2232,"close":2275,"change":2276,"percent_change":1525,"volume":2277,"transactions":9,"vwap":2275},"2025-06-03",50.843,0.213,23200,{"date":2279,"open":1343,"high":1168,"low":2280,"close":1168,"change":1181,"percent_change":1501,"volume":2281,"transactions":9,"vwap":1168},"2025-06-02",50.125,27500,{"date":2283,"open":1746,"high":2262,"low":2234,"close":1313,"change":1153,"percent_change":562,"volume":2284,"transactions":9,"vwap":1313},"2025-05-30",236100,{"date":2286,"open":1321,"high":1321,"low":2287,"close":2288,"change":1153,"percent_change":562,"volume":1760,"transactions":9,"vwap":2288},"2025-05-29",50.23,50.53,{"date":2290,"open":1808,"high":1208,"low":2291,"close":2292,"change":346,"percent_change":1339,"volume":1568,"transactions":9,"vwap":2292},"2025-05-28",50.34,50.37,{"date":2294,"open":2233,"high":1208,"low":2295,"close":1808,"change":502,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1808},"2025-05-27",50.341,1.34,67300,{"date":2299,"open":2300,"high":2234,"low":2300,"close":1223,"change":922,"percent_change":512,"volume":937,"transactions":9,"vwap":1223},"2025-05-23",49.74,{"date":2302,"open":1329,"high":1168,"low":2303,"close":1799,"change":930,"percent_change":1613,"volume":2304,"transactions":9,"vwap":1799},"2025-05-22",50.166,19000,{"date":2306,"open":1541,"high":1541,"low":2307,"close":2233,"change":2308,"percent_change":1197,"volume":1034,"transactions":9,"vwap":2233},"2025-05-21",50.525,-0.77,{"date":2310,"open":1425,"high":1369,"low":2172,"close":1704,"change":284,"percent_change":582,"volume":904,"transactions":9,"vwap":1704},"2025-05-20",{"date":2312,"open":1409,"high":1543,"low":1391,"close":1423,"change":1067,"percent_change":649,"volume":1875,"transactions":9,"vwap":1423},"2025-05-19",{"date":2314,"open":1403,"high":1088,"low":2315,"close":1440,"change":204,"percent_change":136,"volume":1365,"transactions":9,"vwap":1440},"2025-05-16",50.906,{"date":2317,"open":2292,"high":1424,"low":2292,"close":1424,"change":2097,"percent_change":2318,"volume":2241,"transactions":9,"vwap":1424},"2025-05-15",1.13,{"date":2320,"open":1445,"high":1445,"low":1728,"close":1185,"change":2321,"percent_change":1364,"volume":2322,"transactions":9,"vwap":1185},"2025-05-14",-0.253,17700,{"date":2324,"open":1808,"high":2122,"low":2325,"close":2326,"change":2327,"percent_change":1497,"volume":2328,"transactions":9,"vwap":2326},"2025-05-13",50.713,50.773,0.123,39300,{"date":2330,"open":1408,"high":1408,"low":2331,"close":1110,"change":2332,"percent_change":2333,"volume":1034,"transactions":9,"vwap":1110},"2025-05-12",50.248,0.97,1.95,{"date":2335,"open":1237,"high":2336,"low":2337,"close":1286,"change":2338,"percent_change":1153,"volume":1091,"transactions":9,"vwap":1286},"2025-05-09",49.75,49.49,0.077,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2327,"percent_change":997,"volume":1219,"transactions":9,"vwap":2344},"2025-05-08",49.67,50.035,49.51,49.603,{"date":2346,"open":2347,"high":2341,"low":2347,"close":2348,"change":909,"percent_change":2349,"volume":1233,"transactions":9,"vwap":2348},"2025-05-07",49.17,49.48,0.9,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":243,"percent_change":930,"volume":1048,"transactions":9,"vwap":2355},"2025-05-06",48.81,49.25,48.71,49.040001,{"date":2357,"open":2358,"high":2359,"low":2358,"close":1251,"change":1461,"percent_change":1930,"volume":931,"transactions":9,"vwap":1251},"2025-05-05",48.96,49.393,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2347,"change":764,"percent_change":2365,"volume":1296,"transactions":9,"vwap":2347},"2025-05-02",49.11,49.26,48.94,1.09,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":324,"percent_change":936,"volume":2372,"transactions":9,"vwap":2371},"2025-05-01",48.855,49.022999,48.62,48.64,103600,{"date":2374,"open":2375,"high":2376,"low":179,"close":2376,"change":947,"percent_change":714,"volume":1680,"transactions":9,"vwap":2376},"2025-04-30",48.19,48.74,{"date":2378,"open":2379,"high":2380,"low":2379,"close":1259,"change":2381,"percent_change":1053,"volume":2382,"transactions":9,"vwap":1259},"2025-04-29",48.17,48.8,0.361,14800,{"date":183,"open":2384,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":756,"volume":2388,"transactions":9,"vwap":2386},48.41,47.911,48.339,-0.071,33200]