[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNL":3,"homepage-market-summary":29,"stock-historical-DNL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DNL","2026-10-02",{"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 Global ex-U.S. Quality Growth Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7958,0.36,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.24,45.045,45.29,44.5667,0.6733,1.51,8956.503416,47.46,38.87,36243.61698300399,74.2,5105,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},35.19,35060,12797047.862734,27.91,"2025-04-22",[181,184,194,204,215,226,236,247,257,268,278,287,295,305,314,325,334,343,353,364,373,384,394,404,415,425,436,446,457,467,476,487,498,509,520,530,540,547,557,567,577,586,597,607,618,627,636,646,656,666,674,683,690,700,708,717,726,735,743,752,759,764,771,779,786,793,802,810,815,821,826,830,836,842,849,857,862,869,876,884,891,897,902,909,917,923,927,934,939,944,952,959,966,973,982,990,995,1001,1007,1014,1020,1024,1029,1035,1039,1044,1051,1058,1066,1073,1082,1086,1093,1100,1107,1112,1117,1122,1128,1135,1140,1148,1155,1162,1169,1176,1183,1191,1198,1205,1212,1220,1228,1234,1241,1247,1256,1263,1270,1277,1283,1290,1299,1304,1313,1319,1325,1332,1339,1347,1352,1355,1361,1368,1373,1378,1383,1386,1390,1394,1399,1406,1410,1416,1421,1429,1435,1442,1449,1453,1458,1461,1464,1471,1475,1480,1486,1492,1498,1502,1505,1508,1515,1519,1525,1530,1533,1537,1542,1548,1553,1557,1560,1566,1572,1576,1581,1587,1592,1597,1601,1606,1612,1617,1622,1625,1628,1632,1636,1643,1649,1656,1659,1664,1671,1677,1685,1692,1699,1706,1712,1716,1722,1727,1730,1735,1741,1745,1748,1754,1757,1762,1767,1772,1777,1784,1788,1792,1798,1803,1806,1811,1813,1817,1821,1828,1835,1839,1842,1845,1849,1853,1856,1861,1866,1868,1873,1879,1884,1887,1890,1893,1896,1898,1901,1904,1908,1912,1917,1919,1923,1929,1936,1943,1951,1956,1961,1965,1970,1973,1979,1985,1990,1994,1999,2004,2009,2011,2016,2020,2025,2028,2033,2038,2043,2048,2054,2058,2063,2068,2073,2075,2078,2083,2087,2089,2093,2095,2097,2101,2104,2107,2111,2114,2119,2124,2128,2133,2137,2140,2143,2147,2152,2157,2160,2164,2168,2172,2176,2180,2183,2186,2188,2191,2194,2196,2200,2203,2208,2212,2214,2219,2223,2229,2236,2238,2240,2244,2247,2253,2257,2264,2271,2276,2281,2286,2292,2299,2304,2310,2314,2320,2327,2333,2340],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},179,45.1341,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",44.615,44.69,44.35,-0.0827,-0.19,9853.458819,185,44.5322,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",44.94,44.98,44.6494,-0.2106,-0.47,11603.147698,150,44.7685,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",44.76,44.88,44.6,44.86,0.14,0.31,21289.859174,240,44.7581,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",44.66,44.8755,44.3605,44.72,-0.1515,-0.34,13024.987654,335,44.6644,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",44.62,44.9,44.8715,0.3015,0.68,11168.946286,142,44.7624,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",44.41,44.65,44.3249,44.57,-0.1397,-0.31,11713.706141,169,44.4725,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45,44.5917,44.7097,-0.7442,-1.64,8022.390834,132,44.7643,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.465143,45.525,45.26,45.4539,0.1986,0.44,33895.69092,284,45.4058,{"date":269,"open":270,"high":261,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",45.09,44.885,45.2553,0.6552,1.47,14350.29307,180,45.0597,{"date":279,"open":228,"high":228,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",44.4101,44.6001,-0.07,-0.16,11641.590707,128,44.5147,{"date":288,"open":206,"high":289,"low":208,"close":290,"change":291,"percent_change":88,"volume":292,"transactions":293,"vwap":294},"2026-09-17",44.7699,44.6701,0.4503,7544.898359,133,44.6682,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",44.64,43.985,44.2198,-0.1043,-0.24,26262.7642,235,44.4636,{"date":306,"open":238,"high":238,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",44.2101,44.3241,-0.2261,-0.51,13265.395357,190,44.325,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",44.34,44.7183,44.31,44.5502,-0.5867,-1.3,13579.300583,199,44.5665,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":131,"volume":331,"transactions":332,"vwap":333},"2026-09-11",45.25,45.27,45.1369,0.3473,7405.386639,145,45.2094,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":321,"volume":341,"transactions":312,"vwap":342},"2026-09-10",44.96,45.06,44.7612,44.7896,-0.5894,13025.112419,44.906,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":234,"vwap":352},"2026-09-09",45.6,45.69,45.3301,45.379,-0.6648,-1.44,13015.057047,45.4845,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",46.135,46.23,46.04,46.0438,-0.2462,-0.53,13030.661977,184,46.1509,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",46.01,46.29,0.3458,0.75,19751.2892,183,46.147,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",45.7,45.989547,45.555,45.9442,0.1938,0.42,9199.02131,125,45.8751,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",45.68,45.7504,45.62,0.049,0.11,6613.348923,144,45.6792,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":293,"vwap":403},"2026-09-01",45.97,45.985,45.6601,45.7014,-0.6186,-1.34,11669.269639,45.8363,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",46.58,46.589,46.3,46.32,-0.2641,-0.57,12944.591313,182,46.3638,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":310,"volume":422,"transactions":423,"vwap":424},"2026-08-28",47.04,47.045,46.53,46.5841,-0.2409,9309.1025,127,46.7467,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",46.805,46.83,46.495,46.825,0.285,0.61,13870.025358,216,46.7529,{"date":437,"open":438,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",46.755,46.86,46.54,-0.23,-0.49,34228.24788,292,46.7171,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",46.76,46.8,46.6701,46.77,0.242,0.52,14180.44017,186,46.7368,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",46.6,46.39,46.528,-0.362,-0.77,10411.508996,202,46.4904,{"date":468,"open":469,"high":470,"low":471,"close":470,"change":472,"percent_change":37,"volume":473,"transactions":474,"vwap":475},"2026-08-21",46.88,46.89,46.75,0.34,11661.074655,165,46.8323,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",46.45,46.64,46.4403,46.55,-0.1422,-0.3,20910.152807,197,46.5569,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",46.87,46.92,46.625,46.6922,0.3558,0.77,17187.687717,188,46.7153,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",46.57,46.6093,46.25,46.3364,-0.8868,-1.88,14990.123569,207,46.3602,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",47.31,47.4183,47.21,47.2232,0.153,0.33,34217.045873,122,47.3255,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",47.27,46.99,47.0702,-0.1688,-0.36,6619.088464,118,47.124,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":14,"volume":537,"transactions":538,"vwap":539},"2026-08-13",47.08,47.33,47.065,47.239,0.169,11641.422197,164,47.2003,{"date":541,"open":24,"high":24,"low":542,"close":542,"change":543,"percent_change":390,"volume":544,"transactions":545,"vwap":546},"2026-08-12",47.07,0.0517,12848.385185,193,47.2235,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":413,"vwap":556},"2026-08-11",47.18,47.3052,46.905,47.0183,0.0725,0.15,45916.9916,47.0197,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":211,"volume":564,"transactions":565,"vwap":566},"2026-08-10",47.01,47.1,46.9401,46.9458,0.1468,13961.217268,149,47.015,{"date":568,"open":569,"high":551,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",46.84,46.61,46.799,0.639,1.38,15300.495335,247,46.7389,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":301,"volume":584,"transactions":213,"vwap":585},"2026-08-06",46.12,46.37,46.05,46.16,-0.11,23452.7628,46.1803,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",46.5,46.56,46.24,46.27,0.133,0.29,12697.705827,194,46.316,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",45.73,46.19,46.137,0.917,2.03,26601.836061,264,46.0569,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",45.04,45.35,44.935,45.22,0.26,0.58,15911.376905,191,45.2044,{"date":619,"open":620,"high":621,"low":622,"close":336,"change":623,"percent_change":624,"volume":625,"transactions":276,"vwap":626},"2026-07-31",45.34,45.3451,44.635,-0.27,-0.6,23285.8641,45.0583,{"date":628,"open":297,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":565,"vwap":635},"2026-07-30",45.3,44.56,45.23,1.25,2.84,17331.09176,45.1028,{"date":637,"open":638,"high":280,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-29",43.95,43.67,43.98,-0.13,-0.29,19888.684518,206,43.9916,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":583,"volume":653,"transactions":654,"vwap":655},"2026-07-28",43.87,44.32,43.86,44.11,-0.05,9252.9207,117,44.1423,{"date":657,"open":658,"high":297,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",44.59,44.0413,44.16,0.01,0.02,14169.446562,146,44.2693,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":71,"volume":672,"transactions":382,"vwap":673},"2026-07-24",44.53,44.68,44.15,-0.48,11547.600586,44.376,{"date":675,"open":676,"high":217,"low":677,"close":678,"change":624,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",44.47,44.2646,44.63,-1.33,29417.972947,196,44.4624,{"date":684,"open":197,"high":17,"low":197,"close":631,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",-0.2436,-0.54,8410.885818,141,45.1574,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":688,"vwap":699},"2026-07-21",45.15,45.49,45.0525,45.4736,0.783,1.75,16666.635439,45.3217,{"date":701,"open":249,"high":702,"low":669,"close":703,"change":704,"percent_change":641,"volume":705,"transactions":706,"vwap":707},"2026-07-20",45.14,44.6906,-0.0594,107712.499583,322,44.7981,{"date":709,"open":316,"high":710,"low":649,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",44.8499,44.75,-0.5945,-1.31,25751.131492,203,44.7001,{"date":718,"open":719,"high":720,"low":17,"close":721,"change":722,"percent_change":71,"volume":723,"transactions":724,"vwap":725},"2026-07-16",45.38,45.605,45.3445,-0.4945,12758.614769,181,45.3882,{"date":727,"open":728,"high":729,"low":719,"close":730,"change":731,"percent_change":65,"volume":732,"transactions":733,"vwap":734},"2026-07-15",45.83,45.85,45.839,0.409,26382.832326,209,45.7177,{"date":736,"open":737,"high":738,"low":347,"close":739,"change":516,"percent_change":37,"volume":740,"transactions":741,"vwap":742},"2026-07-14",45.52,45.6299,45.43,18319.877593,220,45.4623,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":616,"vwap":751},"2026-07-13",45.51,45.0901,45.1,-0.72,-1.57,18408.441689,45.3173,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":661,"percent_change":662,"volume":758,"transactions":9,"vwap":757},"2026-07-10",45.61,45.92,45.59,45.82,22200,{"date":760,"open":599,"high":761,"low":599,"close":762,"change":516,"percent_change":37,"volume":763,"transactions":9,"vwap":762},"2026-07-09",46.0099983,45.81,11200,{"date":765,"open":766,"high":745,"low":767,"close":768,"change":283,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-08",45.07,44.92,45.48,-0.35,15400,{"date":772,"open":729,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",46.02,45.5,45.64,-0.63,-1.36,34000,{"date":780,"open":781,"high":782,"low":781,"close":591,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":591},"2026-07-06",46.029999,46.38,0.65,1.42,25500,{"date":787,"open":788,"high":591,"low":789,"close":388,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":388},"2026-07-02",46.11,45.37,-0.18,-0.39,20400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",45.91,46.07,45.65,45.8,-0.38,-0.82,23500,{"date":803,"open":804,"high":805,"low":728,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",45.84,46.31,46.18,0.45,0.98,16400,{"date":811,"open":812,"high":757,"low":620,"close":599,"change":51,"percent_change":813,"volume":814,"transactions":9,"vwap":599},"2026-06-29",45.44,1.08,33700,{"date":816,"open":207,"high":817,"low":207,"close":17,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":17},"2026-06-26",45.31,-0.17,-0.37,29600,{"date":822,"open":729,"high":729,"low":823,"close":824,"change":613,"percent_change":614,"volume":825,"transactions":9,"vwap":824},"2026-06-25",45.33,45.41,13100,{"date":827,"open":249,"high":261,"low":828,"close":692,"change":283,"percent_change":769,"volume":829,"transactions":9,"vwap":692},"2026-06-24",44.91,17300,{"date":831,"open":832,"high":737,"low":832,"close":817,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":817},"2026-06-23",45.12,-1.35,-2.89,12400,{"date":837,"open":449,"high":449,"low":419,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",46.66,0.08,0.17,11800,{"date":843,"open":844,"high":845,"low":844,"close":406,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":406},"2026-06-18",46.51,46.69,0.62,1.35,11300,{"date":850,"open":851,"high":451,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-17",46.59,45.88,45.96,-0.15,-0.33,13800,{"date":858,"open":844,"high":481,"low":859,"close":788,"change":623,"percent_change":860,"volume":861,"transactions":9,"vwap":788},"2026-06-16",46.099998,-0.58,9200,{"date":863,"open":864,"high":865,"low":782,"close":782,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":782},"2026-06-15",46.65,46.68,0.6,1.31,29500,{"date":870,"open":871,"high":872,"low":768,"close":873,"change":840,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-12",45.77,45.89,45.78,0.37,9900,{"date":877,"open":878,"high":879,"low":880,"close":754,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":754},"2026-06-11",44.61,45.66,44.51,1.45,3.28,19700,{"date":885,"open":886,"high":887,"low":888,"close":660,"change":819,"percent_change":889,"volume":890,"transactions":9,"vwap":660},"2026-06-10",44.49,44.77,44.14,-0.83,13700,{"date":892,"open":893,"high":768,"low":894,"close":668,"change":583,"percent_change":895,"volume":896,"transactions":9,"vwap":668},"2026-06-09",45.13,43.69,-0.25,15700,{"date":898,"open":711,"high":899,"low":228,"close":297,"change":900,"percent_change":901,"volume":763,"transactions":9,"vwap":297},"2026-06-08",44.82,0.54,1.22,{"date":903,"open":893,"high":893,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",43.91,44.099998,-1.85,-4.03,8500,{"date":910,"open":911,"high":912,"low":913,"close":912,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":912},"2026-06-04",45.46,45.95,45.32,0.56,1.23,31400,{"date":918,"open":345,"high":754,"low":629,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",45.39,-0.44,-0.96,11900,{"date":924,"open":768,"high":728,"low":739,"close":728,"change":925,"percent_change":697,"volume":926,"transactions":9,"vwap":728},"2026-06-02",0.79,28500,{"date":928,"open":899,"high":929,"low":930,"close":931,"change":932,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-01",45.28,44.79,45.040001,0,29800,{"date":935,"open":17,"high":929,"low":936,"close":931,"change":390,"percent_change":937,"volume":938,"transactions":9,"vwap":931},"2026-05-29",45.029999,0.24,60600,{"date":940,"open":658,"high":941,"low":942,"close":943,"change":554,"percent_change":516,"volume":835,"transactions":9,"vwap":943},"2026-05-28",45.049999,44.54,44.93,{"date":945,"open":946,"high":832,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",45.02,44.71,44.78,-0.02,-0.04,30200,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":957,"percent_change":958,"volume":770,"transactions":9,"vwap":954},"2026-05-26",44.8,44.87,44.58,0.51,1.15,{"date":960,"open":649,"high":238,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-22",44.19,44.29,0.22,0.5,8800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":106,"percent_change":210,"volume":972,"transactions":9,"vwap":971},"2026-05-21",43.71,44.36,43.7,44.07,11500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-20",43.44,44.23,43.36,44.0099983,0.83,1.92,23800,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":763,"transactions":9,"vwap":987},"2026-05-19",43.24,43.49,43.15,43.18,-0.41,-0.94,{"date":991,"open":968,"high":968,"low":984,"close":992,"change":993,"percent_change":994,"volume":809,"transactions":9,"vwap":992},"2026-05-18",43.59,0.1,0.23,{"date":996,"open":997,"high":992,"low":984,"close":985,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":985},"2026-05-15",43.42,-0.95,-2.14,8900,{"date":1002,"open":1003,"high":658,"low":969,"close":1004,"change":1005,"percent_change":790,"volume":1006,"transactions":9,"vwap":1004},"2026-05-14",44.37,44.44,-0.08,9400,{"date":1008,"open":1009,"high":241,"low":1010,"close":1011,"change":957,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",43.99,43.96,44.52,1.16,12500,{"date":1015,"open":1016,"high":1016,"low":1017,"close":978,"change":1018,"percent_change":1019,"volume":875,"transactions":9,"vwap":978},"2026-05-12",44.09,43.66,-0.8,-1.79,{"date":1021,"open":206,"high":1022,"low":658,"close":1022,"change":988,"percent_change":1023,"volume":883,"transactions":9,"vwap":1022},"2026-05-11",44.81,-0.91,{"date":1025,"open":941,"high":612,"low":1026,"close":612,"change":126,"percent_change":1027,"volume":1028,"transactions":9,"vwap":612},"2026-05-08",45.0099983,0.89,11000,{"date":1030,"open":1031,"high":1031,"low":187,"close":899,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":899},"2026-05-07",45.42,-0.42,-0.93,17000,{"date":1036,"open":229,"high":629,"low":955,"close":17,"change":1037,"percent_change":1038,"volume":809,"transactions":9,"vwap":17},"2026-05-06",1.17,2.65,{"date":1040,"open":978,"high":1041,"low":648,"close":971,"change":1042,"percent_change":1027,"volume":1043,"transactions":9,"vwap":971},"2026-05-05",44.22,0.39,32200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":526,"percent_change":800,"volume":1050,"transactions":9,"vwap":1049},"2026-05-04",43.93,44.02,43.47,43.68,19400,{"date":1052,"open":638,"high":1053,"low":1054,"close":1055,"change":950,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",44.26,43.92,44.040001,-0.09,85400,{"date":1059,"open":1060,"high":888,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-30",43.43,43.34,44.080002,1.12,2.61,52300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":854,"percent_change":769,"volume":1072,"transactions":9,"vwap":1071},"2026-04-29",42.93,43.060001,42.75,42.96,170700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-28",43.13,43.19,42.94,43.11,-0.68,-1.55,19800,{"date":1083,"open":1010,"high":1084,"low":639,"close":1085,"change":652,"percent_change":583,"volume":1028,"transactions":9,"vwap":1085},"2026-04-27",43.97,43.79,{"date":1087,"open":1049,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-24",43.84,43.55,0.67,1.55,12200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":776,"percent_change":350,"volume":1099,"transactions":9,"vwap":1098},"2026-04-23",43.46,43.6,42.8,43.17,16800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":211,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-22",43.76,43.8,43.52,0.71,9600,{"date":1108,"open":888,"high":888,"low":1095,"close":985,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":985},"2026-04-21",-0.71,-1.61,27400,{"date":1113,"open":1114,"high":969,"low":905,"close":1115,"change":483,"percent_change":1116,"volume":814,"transactions":9,"vwap":1115},"2026-04-20",44.24,44.2,-0.67,{"date":1118,"open":239,"high":1119,"low":1004,"close":1120,"change":432,"percent_change":1121,"volume":972,"transactions":9,"vwap":1120},"2026-04-17",44.84,44.5,1.39,{"date":1123,"open":905,"high":905,"low":1124,"close":1125,"change":1126,"percent_change":623,"volume":1127,"transactions":9,"vwap":1125},"2026-04-16",43.64,43.89,-0.12,24700,{"date":1129,"open":1130,"high":978,"low":1131,"close":978,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":978},"2026-04-15",43.81,43.61,0.12,0.27,20300,{"date":1136,"open":1085,"high":1137,"low":1138,"close":1125,"change":900,"percent_change":632,"volume":1139,"transactions":9,"vwap":1125},"2026-04-14",44,43.75,86000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-13",42.66,43.35,42.64,0.41,0.95,33300,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1077,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1077},"2026-04-10",43.22,42.92,0.3,0.7,22800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1144,"change":1160,"percent_change":200,"volume":1161,"transactions":9,"vwap":1144},"2026-04-09",42.43,42.78,42.3,-0.2,20100,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":829,"transactions":9,"vwap":1166},"2026-04-08",43.0099983,42.47,42.84,2.01,4.92,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1005,"percent_change":1160,"volume":1175,"transactions":9,"vwap":1174},"2026-04-07",40.57,41.77,40.12,40.83,47900,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":126,"percent_change":1182,"volume":778,"transactions":9,"vwap":1181},"2026-04-06",40.69,41.17,40.62,40.91,0.99,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":686,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",40.049999,40.89,39.94,40.51,-1.32,12700,{"date":1192,"open":1193,"high":1194,"low":1174,"close":1195,"change":232,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-01",41.029999,41.38,41.049999,1.68,27800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1201,"change":784,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-31",39.53,40.37,39.45,3.65,46000,{"date":1206,"open":1207,"high":1208,"low":25,"close":1209,"change":623,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-30",39.65,39.8,38.95,-0.69,123400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":200,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-27",39.39,39.72,39.060001,39.22,-1.18,35700,{"date":1221,"open":1173,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",40.32,39.64,39.69,-1.12,-2.74,27000,{"date":1229,"open":1230,"high":1231,"low":1171,"close":142,"change":866,"percent_change":1232,"volume":1233,"transactions":9,"vwap":142},"2026-03-25",40.73,40.85,1.49,17900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":799,"percent_change":989,"volume":1240,"transactions":9,"vwap":1239},"2026-03-24",39.91,40.36,39.88,40.21,18500,{"date":1242,"open":1243,"high":1244,"low":1239,"close":1245,"change":901,"percent_change":1246,"volume":1050,"transactions":9,"vwap":1245},"2026-03-23",40.42,40.92,40.59,3.1,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-20",40.45,40.55,39.32,39.37,-1.4,-3.43,32400,{"date":1257,"open":1258,"high":1186,"low":1259,"close":1260,"change":641,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",40.11,40.09,40.77,-0.32,24300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":1240,"transactions":9,"vwap":1267},"2026-03-18",41.34,41.4,40.9,-0.73,-1.75,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":661,"percent_change":662,"volume":1276,"transactions":9,"vwap":1275},"2026-03-17",41.73,41.89,41.61,41.63,19600,{"date":1278,"open":1194,"high":1279,"low":1194,"close":1280,"change":1281,"percent_change":1282,"volume":785,"transactions":9,"vwap":1280},"2026-03-16",41.67,41.62,0.92,2.26,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1287,"change":776,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-13",41.5,41.57,40.7,-1.52,19000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",41.84,42.029999,41.19,41.33,-0.76,-1.81,21000,{"date":1300,"open":1301,"high":1159,"low":1302,"close":1303,"change":661,"percent_change":662,"volume":801,"transactions":9,"vwap":1303},"2026-03-11",41.91,41.85,42.09,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",42.12,42.73,42.02,42.080002,0.09,0.21,30400,{"date":1314,"open":1231,"high":1315,"low":1316,"close":1317,"change":432,"percent_change":274,"volume":1318,"transactions":9,"vwap":1317},"2026-03-09",42.11,40.66,41.99,48200,{"date":1320,"open":1179,"high":1321,"low":1322,"close":1194,"change":920,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1194},"2026-03-06",41.6,41.060001,-1.05,51700,{"date":1326,"open":1273,"high":1159,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-05",41.14,41.82,-0.85,-1.99,31200,{"date":1333,"open":1159,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1167,"volume":1338,"transactions":9,"vwap":1336},"2026-03-04",42.7,41.98,42.67,0.84,165100,{"date":1340,"open":1341,"high":1317,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-03",41.2,40.74,41.83,-1.28,-2.97,24200,{"date":1348,"open":1158,"high":984,"low":1158,"close":1078,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1078},"2026-03-02",-0.75,-1.71,46300,{"date":1353,"open":894,"high":978,"low":1049,"close":650,"change":1354,"percent_change":1261,"volume":1147,"transactions":9,"vwap":650},"2026-02-27",-0.14,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1137,"change":442,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1137},"2026-02-26",44.3,43.74,-1.1,31300,{"date":1362,"open":1363,"high":1364,"low":962,"close":886,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":886},"2026-02-25",44.42,44.55,0.47,1.07,16600,{"date":1369,"open":1138,"high":1370,"low":986,"close":1047,"change":146,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1047},"2026-02-24",44.049999,0.87,16700,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1124,"change":988,"percent_change":1033,"volume":1377,"transactions":9,"vwap":1124},"2026-02-23",43.85,43.53,14900,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1370,"change":807,"percent_change":1382,"volume":1289,"transactions":9,"vwap":1370},"2026-02-20",43.54,44.12,1.03,{"date":1384,"open":1385,"high":1096,"low":1385,"close":1096,"change":661,"percent_change":662,"volume":825,"transactions":9,"vwap":1096},"2026-02-19",43.29,{"date":1387,"open":1388,"high":638,"low":1380,"close":992,"change":106,"percent_change":210,"volume":1389,"transactions":9,"vwap":992},"2026-02-18",43.57,55400,{"date":1391,"open":1076,"high":1376,"low":1392,"close":1376,"change":993,"percent_change":994,"volume":1393,"transactions":9,"vwap":1376},"2026-02-17",42.9,23300,{"date":1395,"open":977,"high":1388,"low":1396,"close":1060,"change":1133,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1060},"2026-02-13",43.25,0.63,37900,{"date":1400,"open":904,"high":1054,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-12",43.09,43.16,-0.81,-1.84,13300,{"date":1407,"open":978,"high":1016,"low":1104,"close":1084,"change":151,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1084},"2026-02-11",0.8,26200,{"date":1411,"open":1412,"high":650,"low":1413,"close":1413,"change":1414,"percent_change":390,"volume":1415,"transactions":9,"vwap":1413},"2026-02-10",43.72,43.62,0.05,18900,{"date":1417,"open":1418,"high":1096,"low":1402,"close":1388,"change":1153,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1388},"2026-02-09",43.2,1.63,24600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1424},"2026-02-06",42.52,42.87,42.49,1.11,2.66,30000,{"date":1430,"open":1328,"high":1431,"low":1279,"close":1432,"change":819,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-05",42.049999,41.76,-0.88,31600,{"date":1436,"open":1437,"high":1438,"low":1343,"close":1439,"change":855,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",42.48,42.54,42.13,-0.78,28800,{"date":1443,"open":1444,"high":1445,"low":1439,"close":1446,"change":776,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-03",42.81,42.83,42.46,-1.46,42100,{"date":1450,"open":1451,"high":1418,"low":1451,"close":1401,"change":963,"percent_change":957,"volume":1452,"transactions":9,"vwap":1401},"2026-02-02",42.74,30700,{"date":1454,"open":1143,"high":975,"low":1455,"close":1424,"change":1433,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1424},"2026-01-30",42.77,-2.01,89600,{"date":1459,"open":1010,"high":1010,"low":987,"close":1138,"change":790,"percent_change":988,"volume":1460,"transactions":9,"vwap":1138},"2026-01-29",18400,{"date":1462,"open":1370,"high":823,"low":1412,"close":1046,"change":1160,"percent_change":1463,"volume":1050,"transactions":9,"vwap":1046},"2026-01-28",-0.45,{"date":1465,"open":640,"high":1466,"low":640,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-01-27",44.17,44.13,0.72,1.66,22700,{"date":1472,"open":1473,"high":1131,"low":1473,"close":1473,"change":662,"percent_change":1414,"volume":1474,"transactions":9,"vwap":1473},"2026-01-26",43.41,22000,{"date":1476,"open":1477,"high":1060,"low":1164,"close":1478,"change":593,"percent_change":1090,"volume":1479,"transactions":9,"vwap":1478},"2026-01-23",43.029999,43.39,25600,{"date":1481,"open":1396,"high":1385,"low":1482,"close":1483,"change":1484,"percent_change":380,"volume":1485,"transactions":9,"vwap":1483},"2026-01-22",43.07,43.099998,0.18,18000,{"date":1487,"open":1488,"high":1489,"low":1437,"close":1151,"change":964,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1151},"2026-01-21",42.71,43,1.18,23400,{"date":1493,"open":1437,"high":1307,"low":1494,"close":1495,"change":998,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-20",42.34,42.42,-2.19,24100,{"date":1499,"open":1478,"high":1478,"low":1500,"close":1501,"change":932,"percent_change":932,"volume":1360,"transactions":9,"vwap":1501},"2026-01-16",43.080002,43.37,{"date":1503,"open":975,"high":1504,"low":1501,"close":1501,"change":932,"percent_change":932,"volume":883,"transactions":9,"vwap":1501},"2026-01-15",43.56,{"date":1506,"open":1501,"high":975,"low":1075,"close":1501,"change":111,"percent_change":949,"volume":1507,"transactions":9,"vwap":1501},"2026-01-14",18300,{"date":1509,"open":1388,"high":1510,"low":1511,"close":1512,"change":1463,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-01-13",43.58,43.27,43.38,-1.03,25900,{"date":1516,"open":1061,"high":1088,"low":1061,"close":1517,"change":614,"percent_change":81,"volume":1518,"transactions":9,"vwap":1517},"2026-01-12",43.83,283500,{"date":1520,"open":1489,"high":1521,"low":1522,"close":1396,"change":232,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1396},"2026-01-09",43.3,42.98,1.6,222400,{"date":1526,"open":1423,"high":1527,"low":1446,"close":1528,"change":1056,"percent_change":1529,"volume":1448,"transactions":9,"vwap":1528},"2026-01-08",42.63,42.57,-0.21,{"date":1531,"open":1455,"high":1455,"low":1144,"close":1142,"change":441,"percent_change":686,"volume":1532,"transactions":9,"vwap":1142},"2026-01-07",21100,{"date":1534,"open":1334,"high":1077,"low":1334,"close":1535,"change":963,"percent_change":453,"volume":1536,"transactions":9,"vwap":1535},"2026-01-06",42.89,227400,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1336,"change":1105,"percent_change":1541,"volume":1491,"transactions":9,"vwap":1336},"2026-01-05",42.32,42.72,1.69,{"date":1543,"open":1544,"high":1317,"low":1243,"close":1545,"change":158,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-02",41.81,41.96,1.8,60200,{"date":1549,"open":1295,"high":1550,"low":1551,"close":1551,"change":1005,"percent_change":190,"volume":1552,"transactions":9,"vwap":1551},"2025-12-31",41.36,41.22,20900,{"date":1554,"open":1285,"high":1555,"low":1556,"close":1556,"change":1005,"percent_change":190,"volume":785,"transactions":9,"vwap":1556},"2025-12-30",41.51,41.3,{"date":1558,"open":1341,"high":1194,"low":1179,"close":1194,"change":1126,"percent_change":642,"volume":1559,"transactions":9,"vwap":1194},"2025-12-29",30500,{"date":1561,"open":1266,"high":1562,"low":1563,"close":1285,"change":1564,"percent_change":1354,"volume":1565,"transactions":9,"vwap":1285},"2025-12-26",41.52,41.39,-0.06,26300,{"date":1567,"open":1568,"high":1274,"low":1569,"close":1570,"change":1414,"percent_change":1132,"volume":1571,"transactions":9,"vwap":1570},"2025-12-24",41.55,41.54,41.56,6300,{"date":1573,"open":1574,"high":1568,"low":1563,"close":1555,"change":1484,"percent_change":264,"volume":1575,"transactions":9,"vwap":1555},"2025-12-23",41.49,15000,{"date":1577,"open":1578,"high":1579,"low":1551,"close":1295,"change":1311,"percent_change":957,"volume":1580,"transactions":9,"vwap":1295},"2025-12-22",41.24,41.37,23700,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1585,"change":1133,"percent_change":136,"volume":1586,"transactions":9,"vwap":1585},"2025-12-19",40.99,41.27,41.12,13000,{"date":1588,"open":1589,"high":1195,"low":1590,"close":1231,"change":1365,"percent_change":1012,"volume":1591,"transactions":9,"vwap":1231},"2025-12-18",40.86,40.79,35900,{"date":1593,"open":1174,"high":1594,"low":1595,"close":1595,"change":860,"percent_change":1596,"volume":1580,"transactions":9,"vwap":1595},"2025-12-17",40.88,40.38,-1.42,{"date":1598,"open":1181,"high":1599,"low":1342,"close":1600,"change":583,"percent_change":623,"volume":1428,"transactions":9,"vwap":1600},"2025-12-16",41.0099983,40.96,{"date":1602,"open":1603,"high":1265,"low":1599,"close":1604,"change":1564,"percent_change":854,"volume":1605,"transactions":9,"vwap":1604},"2025-12-15",41.26,41.07,21500,{"date":1607,"open":1608,"high":1562,"low":1599,"close":1609,"change":526,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-12",41.47,41.13,-0.87,25700,{"date":1613,"open":1266,"high":1555,"low":1550,"close":1574,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1574},"2025-12-11",0.03,0.07,19900,{"date":1618,"open":1619,"high":1608,"low":1619,"close":1620,"change":1621,"percent_change":81,"volume":785,"transactions":9,"vwap":1620},"2025-12-10",40.87,41.46,0.55,{"date":1623,"open":142,"high":1624,"low":142,"close":1181,"change":1126,"percent_change":642,"volume":770,"transactions":9,"vwap":1181},"2025-12-09",41.02,{"date":1626,"open":1627,"high":1627,"low":1244,"close":1193,"change":282,"percent_change":818,"volume":1081,"transactions":9,"vwap":1193},"2025-12-08",41.15,{"date":1629,"open":1603,"high":1556,"low":1630,"close":1630,"change":390,"percent_change":1133,"volume":1631,"transactions":9,"vwap":1630},"2025-12-05",41.099998,6900,{"date":1633,"open":1604,"high":1634,"low":1600,"close":1583,"change":106,"percent_change":554,"volume":1635,"transactions":9,"vwap":1583},"2025-12-04",41.11,12000,{"date":1637,"open":1638,"high":1639,"low":1250,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-03",40.61,40.93,0.43,1.06,25300,{"date":1644,"open":1249,"high":1645,"low":1646,"close":1647,"change":1310,"percent_change":963,"volume":1648,"transactions":9,"vwap":1647},"2025-12-02",40.52,40.34,40.5,49300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":1210,"volume":1655,"transactions":9,"vwap":1653},"2025-12-01",40.44,40.64,40.41,-0.28,22300,{"date":1657,"open":1652,"high":1230,"low":1171,"close":1178,"change":1132,"percent_change":1152,"volume":1658,"transactions":9,"vwap":1178},"2025-11-28",15800,{"date":1660,"open":1661,"high":1652,"low":1661,"close":1171,"change":264,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1171},"2025-11-26",40.31,1.1,27600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1012,"volume":1565,"transactions":9,"vwap":1669},"2025-11-25",39.87,40.15,39.71,40.13,0.46,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":840,"percent_change":1640,"volume":1676,"transactions":9,"vwap":1675},"2025-11-24",39.33,39.81,39.67,56800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":146,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-11-21",39.09,39.59,38.93,39.5,0.97,274700,{"date":1686,"open":1687,"high":1222,"low":1688,"close":1689,"change":1268,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",40.16,39.11,39.12,-1.83,28600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":106,"percent_change":554,"volume":1698,"transactions":9,"vwap":1697},"2025-11-19",39.78,39.98,39.63,39.85,51000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":799,"percent_change":998,"volume":1705,"transactions":9,"vwap":1704},"2025-11-18",39.75,39.9,39.46,39.79,489400,{"date":1707,"open":1647,"high":1180,"low":1708,"close":1709,"change":1710,"percent_change":749,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",40.080002,40.17,-0.64,391400,{"date":1713,"open":1245,"high":1639,"low":1245,"close":142,"change":950,"percent_change":1714,"volume":1715,"transactions":9,"vwap":142},"2025-11-14",-0.1,44600,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1231,"change":1720,"percent_change":749,"volume":1721,"transactions":9,"vwap":1231},"2025-11-13",41.44,40.78,-0.65,60700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1285,"change":554,"percent_change":14,"volume":1726,"transactions":9,"vwap":1285},"2025-11-12",41.42,41.53,31500,{"date":1728,"open":1327,"high":1724,"low":1327,"close":1729,"change":1484,"percent_change":264,"volume":1507,"transactions":9,"vwap":1729},"2025-11-11",41.35,{"date":1731,"open":1244,"high":1179,"low":1732,"close":1179,"change":158,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1179},"2025-11-10",40.82,1.83,84000,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":111,"percent_change":949,"volume":1740,"transactions":9,"vwap":1738},"2025-11-07",40.2,40.43,39.97,48300,{"date":1742,"open":1342,"high":1342,"low":1222,"close":1651,"change":483,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1651},"2025-11-06",-0.74,30900,{"date":1746,"open":1237,"high":1590,"low":1237,"close":1342,"change":472,"percent_change":1337,"volume":1747,"transactions":9,"vwap":1342},"2025-11-05",102500,{"date":1749,"open":1645,"high":1750,"low":1751,"close":1751,"change":1018,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-04",40.72,40.4,-1.94,52000,{"date":1755,"open":1327,"high":1584,"low":1756,"close":1341,"change":1614,"percent_change":1615,"volume":785,"transactions":9,"vwap":1341},"2025-11-03",41.040001,{"date":1758,"open":1327,"high":1759,"low":1760,"close":1179,"change":583,"percent_change":623,"volume":1761,"transactions":9,"vwap":1179},"2025-10-31",41.21,41,103600,{"date":1763,"open":1295,"high":1285,"low":1551,"close":1764,"change":769,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-30",41.28,-0.84,53200,{"date":1768,"open":1273,"high":1769,"low":1194,"close":1275,"change":1056,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1275},"2025-10-29",41.9,-0.22,33600,{"date":1773,"open":1774,"high":1432,"low":1275,"close":1775,"change":1354,"percent_change":855,"volume":1776,"transactions":9,"vwap":1775},"2025-10-28",41.65,41.72,14700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1780,"change":126,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-10-27",41.71,41.86,41.7,0.96,39200,{"date":1785,"open":1786,"high":1574,"low":1550,"close":1620,"change":1484,"percent_change":264,"volume":1787,"transactions":9,"vwap":1620},"2025-10-24",41.45,21900,{"date":1789,"open":1583,"high":1265,"low":1583,"close":1764,"change":146,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1764},"2025-10-23",0.93,33800,{"date":1793,"open":1794,"high":1630,"low":1795,"close":1267,"change":441,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1267},"2025-10-22",40.94,40.71,-0.56,213900,{"date":1799,"open":1294,"high":1800,"low":1630,"close":1609,"change":642,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1609},"2025-10-21",41.32,-0.7,302600,{"date":1804,"open":1551,"high":1725,"low":1551,"close":1724,"change":141,"percent_change":131,"volume":1805,"transactions":9,"vwap":1724},"2025-10-20",26500,{"date":1807,"open":1231,"high":1630,"low":1808,"close":1630,"change":1809,"percent_change":1042,"volume":1810,"transactions":9,"vwap":1630},"2025-10-17",40.8,0.16,36000,{"date":1812,"open":1195,"high":1551,"low":1231,"close":1794,"change":106,"percent_change":554,"volume":1346,"transactions":9,"vwap":1794},"2025-10-16",{"date":1814,"open":1815,"high":1816,"low":1287,"close":1594,"change":900,"percent_change":81,"volume":1552,"transactions":9,"vwap":1594},"2025-10-15",40.84,40.95,{"date":1818,"open":1819,"high":1645,"low":1819,"close":1646,"change":854,"percent_change":819,"volume":1820,"transactions":9,"vwap":1646},"2025-10-14",40.060001,17500,{"date":1822,"open":1823,"high":1645,"low":1737,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-13",40.33,40.49,0.76,1.91,217500,{"date":1829,"open":1830,"high":1830,"low":1224,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-10-10",40.68,39.73,-0.99,-2.43,33100,{"date":1836,"open":1193,"high":1193,"low":1180,"close":1750,"change":988,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1750},"2025-10-09",-1,25000,{"date":1840,"open":1624,"high":1179,"low":1624,"close":1609,"change":1310,"percent_change":963,"volume":1841,"transactions":9,"vwap":1609},"2025-10-08",42200,{"date":1843,"open":1729,"high":1729,"low":1624,"close":1756,"change":200,"percent_change":1844,"volume":1474,"transactions":9,"vwap":1756},"2025-10-07",-1.13,{"date":1846,"open":1729,"high":1568,"low":1729,"close":1555,"change":1847,"percent_change":1670,"volume":1848,"transactions":9,"vwap":1555},"2025-10-06",0.19,69100,{"date":1850,"open":1851,"high":1266,"low":1759,"close":1800,"change":593,"percent_change":1105,"volume":1852,"transactions":9,"vwap":1800},"2025-10-03",41.25,54700,{"date":1854,"open":1630,"high":1630,"low":1732,"close":1193,"change":932,"percent_change":932,"volume":1855,"transactions":9,"vwap":1193},"2025-10-02",62200,{"date":1857,"open":1858,"high":1193,"low":1750,"close":1193,"change":900,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1193},"2025-10-01",40.75,1.33,84300,{"date":1862,"open":1863,"high":1824,"low":1863,"close":1824,"change":516,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1824},"2025-09-30",40.24,0.82,22400,{"date":1867,"open":1863,"high":1222,"low":1687,"close":1687,"change":963,"percent_change":1621,"volume":1865,"transactions":9,"vwap":1687},"2025-09-29",{"date":1869,"open":1870,"high":1871,"low":1704,"close":1187,"change":1414,"percent_change":1872,"volume":792,"transactions":9,"vwap":1187},"2025-09-26",39.82,39.96,0.13,{"date":1874,"open":1871,"high":1875,"low":1668,"close":1876,"change":860,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-25",40,39.89,-1.43,151400,{"date":1880,"open":1250,"high":1638,"low":1751,"close":1881,"change":1882,"percent_change":1883,"volume":1552,"transactions":9,"vwap":1881},"2025-09-24",40.47,-0.4,-0.98,{"date":1885,"open":1186,"high":1583,"low":1719,"close":1619,"change":662,"percent_change":1414,"volume":1886,"transactions":9,"vwap":1619},"2025-09-23",113700,{"date":1888,"open":1316,"high":1186,"low":1652,"close":1231,"change":390,"percent_change":1133,"volume":1889,"transactions":9,"vwap":1231},"2025-09-22",186700,{"date":1891,"open":1719,"high":1732,"low":1750,"close":1342,"change":1261,"percent_change":1440,"volume":1892,"transactions":9,"vwap":1342},"2025-09-19",36800,{"date":1894,"open":1624,"high":1630,"low":1186,"close":1322,"change":211,"percent_change":1825,"volume":1895,"transactions":9,"vwap":1322},"2025-09-18",27500,{"date":1897,"open":1639,"high":1756,"low":1178,"close":1858,"change":583,"percent_change":623,"volume":841,"transactions":9,"vwap":1858},"2025-09-17",{"date":1899,"open":1619,"high":1244,"low":1230,"close":1589,"change":1847,"percent_change":1365,"volume":1900,"transactions":9,"vwap":1589},"2025-09-16",23000,{"date":1902,"open":1180,"high":1287,"low":1638,"close":1903,"change":14,"percent_change":1027,"volume":1820,"transactions":9,"vwap":1903},"2025-09-15",40.67,{"date":1905,"open":1653,"high":1653,"low":1906,"close":1661,"change":1714,"percent_change":895,"volume":1907,"transactions":9,"vwap":1661},"2025-09-12",40.27,87800,{"date":1909,"open":1687,"high":1910,"low":1687,"close":1653,"change":126,"percent_change":44,"volume":1911,"transactions":9,"vwap":1653},"2025-09-11",40.46,27700,{"date":1913,"open":1875,"high":1914,"low":1871,"close":1915,"change":613,"percent_change":783,"volume":1916,"transactions":9,"vwap":1915},"2025-09-10",40.14,40.0099983,16100,{"date":1918,"open":1697,"high":1876,"low":1831,"close":1701,"change":932,"percent_change":932,"volume":1916,"transactions":9,"vwap":1701},"2025-09-09",{"date":1920,"open":1921,"high":1701,"low":1922,"close":1701,"change":126,"percent_change":88,"volume":1367,"transactions":9,"vwap":1701},"2025-09-08",39.61,39.56,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1152,"percent_change":494,"volume":1928,"transactions":9,"vwap":1927},"2025-09-05",39.54,39.16,39.35,22500,{"date":1930,"open":1931,"high":1216,"low":1932,"close":1933,"change":963,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-04",38.88,38.84,39.049999,0.57,23100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":937,"percent_change":846,"volume":1942,"transactions":9,"vwap":1941},"2025-09-03",38.73,38.91,38.71,38.83,18200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":671,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-09-02",38.4,38.62,38.38,38.59,-1.23,23600,{"date":1952,"open":1689,"high":1953,"low":1954,"close":1955,"change":791,"percent_change":1832,"volume":1663,"transactions":9,"vwap":1955},"2025-08-29",39.17,38.99,39.07,{"date":1957,"open":1958,"high":1682,"low":1959,"close":1703,"change":1960,"percent_change":993,"volume":1900,"transactions":9,"vwap":1703},"2025-08-28",39.42,39.4,0.04,{"date":1962,"open":1963,"high":1958,"low":1964,"close":1958,"change":661,"percent_change":1614,"volume":926,"transactions":9,"vwap":1958},"2025-08-27",39.19,39.18,{"date":1966,"open":1252,"high":1967,"low":1251,"close":1968,"change":662,"percent_change":1414,"volume":1969,"transactions":9,"vwap":1968},"2025-08-26",39.43,39.41,19500,{"date":1971,"open":1207,"high":1972,"low":1214,"close":1214,"change":769,"percent_change":1433,"volume":1805,"transactions":9,"vwap":1214},"2025-08-25",39.7,{"date":1974,"open":1975,"high":1208,"low":1926,"close":1976,"change":1090,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-08-22",39.24,39.74,1.71,23900,{"date":1980,"open":1981,"high":1953,"low":1982,"close":1955,"change":301,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1955},"2025-08-21",39.13,39.040001,-0.61,27100,{"date":1986,"open":1214,"high":1958,"low":1987,"close":1988,"change":1056,"percent_change":441,"volume":1989,"transactions":9,"vwap":1988},"2025-08-20",39.21,39.31,17100,{"date":1991,"open":1992,"high":1223,"low":1214,"close":1959,"change":441,"percent_change":860,"volume":1993,"transactions":9,"vwap":1959},"2025-08-19",39.55,15200,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1696,"change":993,"percent_change":121,"volume":1998,"transactions":9,"vwap":1696},"2025-08-18",39.68,39.58,35100,{"date":2000,"open":2001,"high":1992,"low":2002,"close":1200,"change":1615,"percent_change":1484,"volume":2003,"transactions":9,"vwap":1200},"2025-08-15",39.49,39.44,22100,{"date":2005,"open":2006,"high":1703,"low":2007,"close":1703,"change":790,"percent_change":1463,"volume":2008,"transactions":9,"vwap":1703},"2025-08-14",39.34,39.27,51600,{"date":2010,"open":1680,"high":1207,"low":1682,"close":1223,"change":1484,"percent_change":1670,"volume":1552,"transactions":9,"vwap":1223},"2025-08-13",{"date":2012,"open":1679,"high":2013,"low":1679,"close":1703,"change":1365,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1703},"2025-08-12",39.47,1.21,51200,{"date":2017,"open":1981,"high":1217,"low":2018,"close":1954,"change":895,"percent_change":1710,"volume":2019,"transactions":9,"vwap":1954},"2025-08-11",38.98,20800,{"date":2021,"open":2022,"high":2023,"low":1955,"close":1975,"change":1310,"percent_change":994,"volume":2024,"transactions":9,"vwap":1975},"2025-08-08",39.23,39.3,16500,{"date":2026,"open":1926,"high":1926,"low":1954,"close":2027,"change":453,"percent_change":847,"volume":1658,"transactions":9,"vwap":2027},"2025-08-07",39.15,{"date":2029,"open":1948,"high":1938,"low":2030,"close":2031,"change":652,"percent_change":641,"volume":2032,"transactions":9,"vwap":2031},"2025-08-06",38.52,38.63,23200,{"date":2034,"open":2035,"high":1938,"low":2036,"close":2035,"change":111,"percent_change":2037,"volume":1289,"transactions":9,"vwap":2035},"2025-08-05",38.68,38.58,-0.03,{"date":2039,"open":2031,"high":2040,"low":1948,"close":2041,"change":146,"percent_change":1182,"volume":2042,"transactions":9,"vwap":2041},"2025-08-04",38.77,38.69,24000,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":818,"percent_change":920,"volume":1377,"transactions":9,"vwap":2047},"2025-08-01",38.32,38.060001,38.31,{"date":2049,"open":2050,"high":1941,"low":2051,"close":2051,"change":1349,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-31",38.75,38.48,-1.91,43100,{"date":2055,"open":2056,"high":1252,"low":1933,"close":2022,"change":1770,"percent_change":1796,"volume":2057,"transactions":9,"vwap":2022},"2025-07-30",39.25,52500,{"date":2059,"open":2060,"high":1696,"low":2061,"close":1202,"change":791,"percent_change":1883,"volume":2062,"transactions":9,"vwap":1202},"2025-07-29",39.62,39.36,13900,{"date":2064,"open":1875,"high":1875,"low":2065,"close":2066,"change":860,"percent_change":1877,"volume":2067,"transactions":9,"vwap":2066},"2025-07-28",39.77,39.84,37700,{"date":2069,"open":2070,"high":1243,"low":2071,"close":1243,"change":1056,"percent_change":1770,"volume":2072,"transactions":9,"vwap":1243},"2025-07-25",40.25,40.18,13400,{"date":2074,"open":1287,"high":1342,"low":1188,"close":1188,"change":855,"percent_change":1403,"volume":2072,"transactions":9,"vwap":1188},"2025-07-24",{"date":2076,"open":1910,"high":1619,"low":1910,"close":1815,"change":232,"percent_change":1541,"volume":2077,"transactions":9,"vwap":1815},"2025-07-23",15300,{"date":2079,"open":1915,"high":2080,"low":2081,"close":1687,"change":106,"percent_change":554,"volume":2082,"transactions":9,"vwap":1687},"2025-07-22",40.22,39.92,10400,{"date":2084,"open":1819,"high":1737,"low":1871,"close":2085,"change":121,"percent_change":1397,"volume":2086,"transactions":9,"vwap":2085},"2025-07-21",40.099998,20200,{"date":2088,"open":2070,"high":2070,"low":1704,"close":1697,"change":301,"percent_change":624,"volume":856,"transactions":9,"vwap":1697},"2025-07-18",{"date":2090,"open":2081,"high":1687,"low":2081,"close":1259,"change":839,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1259},"2025-07-17",0.2,33200,{"date":2094,"open":2066,"high":1259,"low":1831,"close":1915,"change":1310,"percent_change":994,"volume":1331,"transactions":9,"vwap":1915},"2025-07-16",{"date":2096,"open":1222,"high":1222,"low":2066,"close":2081,"change":1354,"percent_change":769,"volume":2024,"transactions":9,"vwap":2081},"2025-07-15",{"date":2098,"open":2081,"high":2099,"low":2081,"close":1819,"change":818,"percent_change":1032,"volume":2100,"transactions":9,"vwap":1819},"2025-07-14",40.07,14400,{"date":2102,"open":1906,"high":1661,"low":2103,"close":2103,"change":1882,"percent_change":1883,"volume":1616,"transactions":9,"vwap":2103},"2025-07-11",40.23,{"date":2105,"open":1910,"high":1230,"low":1910,"close":2106,"change":1132,"percent_change":1152,"volume":1580,"transactions":9,"vwap":2106},"2025-07-10",40.63,{"date":2108,"open":1222,"high":1188,"low":2109,"close":1188,"change":937,"percent_change":866,"volume":2110,"transactions":9,"vwap":1188},"2025-07-09",40.3,28300,{"date":2112,"open":1871,"high":1906,"low":1871,"close":1906,"change":937,"percent_change":866,"volume":2113,"transactions":9,"vwap":1906},"2025-07-08",21200,{"date":2115,"open":1259,"high":1239,"low":1238,"close":2116,"change":1463,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-07",40.029999,-1.11,21400,{"date":2120,"open":1751,"high":1188,"low":2121,"close":2122,"change":111,"percent_change":949,"volume":2123,"transactions":9,"vwap":2122},"2025-07-03",40.39,40.48,10300,{"date":2125,"open":2126,"high":1824,"low":2126,"close":1824,"change":380,"percent_change":2127,"volume":1744,"transactions":9,"vwap":1824},"2025-07-02",39.93,1.05,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2099,"change":1160,"percent_change":2132,"volume":1950,"transactions":9,"vwap":2099},"2025-07-01",40.040001,40.19,-0.5,{"date":2134,"open":1708,"high":2135,"low":2130,"close":1906,"change":390,"percent_change":1133,"volume":2136,"transactions":9,"vwap":1906},"2025-06-30",40.28,28000,{"date":2138,"open":2130,"high":2070,"low":1187,"close":1687,"change":146,"percent_change":1782,"volume":2139,"transactions":9,"vwap":1687},"2025-06-27",38600,{"date":2141,"open":1972,"high":2066,"low":1680,"close":1694,"change":807,"percent_change":2142,"volume":1227,"transactions":9,"vwap":1694},"2025-06-26",1.14,{"date":2144,"open":1251,"high":1214,"low":2056,"close":1673,"change":1032,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1673},"2025-06-25",-1.06,43200,{"date":2148,"open":2149,"high":2150,"low":1202,"close":1701,"change":1621,"percent_change":2151,"volume":2110,"transactions":9,"vwap":1701},"2025-06-24",39.48,39.76,1.4,{"date":2153,"open":2035,"high":1217,"low":2154,"close":2155,"change":121,"percent_change":2156,"volume":1255,"transactions":9,"vwap":2155},"2025-06-23",38.66,39.2,0.64,{"date":2158,"open":2056,"high":2056,"low":1939,"close":1209,"change":442,"percent_change":2159,"volume":809,"transactions":9,"vwap":1209},"2025-06-20",-1.24,{"date":2161,"open":2023,"high":1680,"low":2162,"close":2002,"change":1484,"percent_change":1670,"volume":2163,"transactions":9,"vwap":2002},"2025-06-18",39.28,39000,{"date":2165,"open":1200,"high":2060,"low":1987,"close":2166,"change":2132,"percent_change":2167,"volume":1204,"transactions":9,"vwap":2166},"2025-06-17",39.26,-1.26,{"date":2169,"open":1666,"high":2170,"low":1668,"close":2150,"change":613,"percent_change":136,"volume":2171,"transactions":9,"vwap":2150},"2025-06-16",40.02,58900,{"date":2173,"open":2001,"high":2080,"low":1202,"close":1682,"change":1079,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1682},"2025-06-13",-1.69,64500,{"date":2177,"open":1875,"high":2131,"low":1875,"close":2071,"change":2178,"percent_change":1153,"volume":2179,"transactions":9,"vwap":2071},"2025-06-12",0.28,26400,{"date":2181,"open":1739,"high":1258,"low":1876,"close":1702,"change":1714,"percent_change":895,"volume":2182,"transactions":9,"vwap":1702},"2025-06-11",25200,{"date":2184,"open":1697,"high":1875,"low":1697,"close":1875,"change":380,"percent_change":1641,"volume":2185,"transactions":9,"vwap":1875},"2025-06-10",34500,{"date":2187,"open":2013,"high":1996,"low":2013,"close":1997,"change":963,"percent_change":914,"volume":1787,"transactions":9,"vwap":1997},"2025-06-09",{"date":2189,"open":1252,"high":1967,"low":2162,"close":2061,"change":554,"percent_change":146,"volume":2190,"transactions":9,"vwap":2061},"2025-06-06",17800,{"date":2192,"open":1927,"high":1202,"low":1981,"close":1987,"change":652,"percent_change":641,"volume":2193,"transactions":9,"vwap":1987},"2025-06-05",17400,{"date":2195,"open":1679,"high":1251,"low":1679,"close":2166,"change":807,"percent_change":1012,"volume":1648,"transactions":9,"vwap":2166},"2025-06-04",{"date":2197,"open":2198,"high":1939,"low":2198,"close":2199,"change":301,"percent_change":1983,"volume":1460,"transactions":9,"vwap":2199},"2025-06-03",38.7,38.81,{"date":2201,"open":2040,"high":1955,"low":2050,"close":1933,"change":211,"percent_change":1408,"volume":2202,"transactions":9,"vwap":1933},"2025-06-02",37000,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2207,"change":1126,"percent_change":243,"volume":1776,"transactions":9,"vwap":2207},"2025-05-30",38.76,38.47,38.74,{"date":2209,"open":1931,"high":1931,"low":1938,"close":2210,"change":937,"percent_change":846,"volume":2211,"transactions":9,"vwap":2210},"2025-05-29",38.86,53700,{"date":2213,"open":2205,"high":25,"low":1946,"close":1946,"change":791,"percent_change":1837,"volume":2019,"transactions":9,"vwap":1946},"2025-05-28",{"date":2215,"open":1216,"high":1926,"low":2216,"close":2217,"change":914,"percent_change":2218,"volume":1900,"transactions":9,"vwap":2217},"2025-05-27",39,39.0099983,1.46,{"date":2220,"open":2221,"high":2036,"low":2221,"close":2222,"change":790,"percent_change":200,"volume":1993,"transactions":9,"vwap":2222},"2025-05-23",38.27,38.45,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2031,"change":106,"percent_change":1809,"volume":2228,"transactions":9,"vwap":2031},"2025-05-22",38.42,38.65,38.35,29000,{"date":2230,"open":2231,"high":2018,"low":2232,"close":2233,"change":301,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-21",38.79,38.54,38.57,-0.62,35000,{"date":2237,"open":2041,"high":1932,"low":2035,"close":2199,"change":662,"percent_change":1414,"volume":1372,"transactions":9,"vwap":2199},"2025-05-20",{"date":2239,"open":1947,"high":2231,"low":1947,"close":2231,"change":1809,"percent_change":1145,"volume":1655,"transactions":9,"vwap":2231},"2025-05-19",{"date":2241,"open":2031,"high":1940,"low":2242,"close":2031,"change":2037,"percent_change":1005,"volume":2243,"transactions":9,"vwap":2031},"2025-05-16",38.46,100100,{"date":2245,"open":1947,"high":2154,"low":2227,"close":2154,"change":14,"percent_change":2246,"volume":1942,"transactions":9,"vwap":2154},"2025-05-15",0.94,{"date":2248,"open":2249,"high":2232,"low":2250,"close":2251,"change":1126,"percent_change":243,"volume":2252,"transactions":9,"vwap":2251},"2025-05-14",38.5,38.23,38.3,104500,{"date":2254,"open":2255,"high":2051,"low":2255,"close":2225,"change":1145,"percent_change":813,"volume":2256,"transactions":9,"vwap":2225},"2025-05-13",38.09,27200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":783,"percent_change":2263,"volume":1698,"transactions":9,"vwap":2262},"2025-05-12",37.79,38.02,37.7,38.0099983,1.74,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":963,"percent_change":2270,"volume":2182,"transactions":9,"vwap":2269},"2025-05-09",37.53,37.59,37.33,37.36,0.59,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2274,"change":641,"percent_change":769,"volume":2275,"transactions":9,"vwap":2274},"2025-05-08",37.35,37.14,17600,{"date":2277,"open":2278,"high":2273,"low":2279,"close":2278,"change":854,"percent_change":1882,"volume":2280,"transactions":9,"vwap":2278},"2025-05-07",37.27,37.080002,26700,{"date":2282,"open":2267,"high":2283,"low":2284,"close":2284,"change":1032,"percent_change":2117,"volume":2285,"transactions":9,"vwap":2284},"2025-05-06",37.62,37.42,50800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2178,"percent_change":369,"volume":933,"transactions":9,"vwap":2291},"2025-05-05",38,38.19,37.81,37.84,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":65,"percent_change":2298,"volume":1744,"transactions":9,"vwap":2297},"2025-05-02",37.48,37.6,37.47,37.56,2.45,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":1564,"percent_change":283,"volume":1744,"transactions":9,"vwap":2303},"2025-05-01",36.86,36.91,36.66,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":932,"percent_change":932,"volume":801,"transactions":9,"vwap":2309},"2025-04-30",36.45,36.74,36.34,36.72,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2309,"change":1809,"percent_change":264,"volume":2182,"transactions":9,"vwap":2309},"2025-04-29",36.54,36.76,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":840,"percent_change":1365,"volume":2319,"transactions":9,"vwap":2317},"2025-04-28",36.42,36.56,36.29,18600,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1414,"percent_change":210,"volume":2326,"transactions":9,"vwap":2325},"2025-04-25",36.23,36.43,36.11,36.39,26600,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2308,"change":1397,"percent_change":2332,"volume":1111,"transactions":9,"vwap":2308},"2025-04-24",35.94,36.36,35.93,1.76,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":472,"percent_change":1782,"volume":2339,"transactions":9,"vwap":2338},"2025-04-23",35.9,36.13,35.62,35.71,45200,{"date":179,"open":175,"high":2341,"low":175,"close":2342,"change":1484,"percent_change":957,"volume":2343,"transactions":9,"vwap":2342},35.56,35.37,35400]