[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EUDG":3,"homepage-market-summary":30,"stock-historical-EUDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EUDG","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 Europe Quality Dividend Growth Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.483,0.18,"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},37.2701,37.41,37.4801,37.26,37.1038,0.1663,0.45,3965.395466,40.59,34.77,8500.809492008,43,3121,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.63,8677,3167002.373002,13.32,"2025-04-22",[182,185,194,203,214,225,235,244,253,263,273,284,295,304,312,323,332,343,351,360,369,379,388,397,406,416,426,432,442,453,460,469,478,488,497,506,516,525,533,542,551,558,564,572,580,590,598,608,617,627,635,644,653,662,670,678,687,696,705,714,722,728,733,740,748,757,766,773,781,790,796,801,806,812,820,825,831,838,845,853,859,867,873,880,888,893,899,905,913,918,925,932,937,943,950,956,964,970,975,980,987,994,1001,1006,1012,1019,1027,1033,1040,1049,1057,1062,1067,1075,1082,1087,1092,1099,1105,1113,1120,1126,1130,1138,1144,1148,1155,1160,1168,1176,1183,1190,1198,1206,1214,1222,1229,1236,1243,1249,1257,1262,1271,1277,1281,1288,1293,1301,1307,1312,1321,1327,1336,1344,1350,1359,1368,1371,1375,1382,1387,1393,1396,1398,1405,1412,1417,1422,1428,1432,1436,1440,1446,1453,1458,1463,1468,1474,1483,1488,1494,1499,1504,1509,1515,1520,1526,1531,1538,1544,1550,1556,1560,1567,1571,1577,1585,1592,1600,1607,1614,1619,1624,1632,1639,1647,1654,1660,1668,1675,1682,1687,1692,1699,1704,1713,1722,1729,1737,1744,1751,1758,1763,1769,1776,1783,1790,1796,1801,1809,1815,1820,1825,1833,1839,1845,1852,1858,1862,1866,1871,1877,1881,1887,1891,1897,1902,1907,1911,1915,1922,1927,1932,1936,1942,1948,1954,1962,1967,1971,1974,1980,1986,1991,1995,2002,2009,2014,2017,2022,2026,2030,2037,2044,2051,2056,2062,2067,2071,2078,2085,2090,2098,2105,2110,2114,2119,2126,2132,2138,2144,2150,2157,2164,2172,2178,2185,2192,2199,2206,2211,2215,2220,2224,2230,2236,2242,2248,2255,2261,2266,2271,2278,2282,2288,2291,2295,2299,2303,2307,2312,2320,2325,2329,2333,2341,2348,2352,2358,2362,2366,2370,2377,2382,2388,2391,2398,2401,2405,2408,2412,2417,2423,2428,2433,2437,2443,2449,2455,2462,2469,2474,2480,2487,2492,2496,2500,2506,2513,2520,2525,2530,2537,2543,2548],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},67,37.3411,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",37.39,36.99,-0.5208,-1.38,6120.8424,88,37.1068,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",38.04,37.6246,-0.3862,-1.02,2958.804401,66,37.8829,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.07,38.08,37.91,38.0108,-0.3061,-0.8,16328.472335,63,37.9307,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.19,38.44,38.17,38.3169,-0.0333,-0.09,2110.564618,89,38.2627,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.125,38.39,38.3502,0.1402,0.37,1784.8477,60,38.2915,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",37.995,38.21,0.0497,0.13,3751.8477,56,38.067,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":201,"vwap":252},"2026-09-23",38.38,38.03,38.1603,-0.5817,-1.5,6094.8697,38.2533,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":231,"volume":260,"transactions":261,"vwap":262},"2026-09-22",38.68,38.775,38.54,38.742,0.1427,3386.2591,54,38.6298,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",38.5,38.63,38.5993,0.3735,0.98,2917.5141,44,38.6002,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",38.3,38.32,38.15,38.2258,-0.3959,-1.03,1943.168991,61,38.1997,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",38.69,38.87,38.58,38.6217,0.334,0.87,11863.731254,73,38.7605,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",38.72,38.2877,-0.2439,-0.63,6019.13085,64,38.4966,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":233,"vwap":311},"2026-09-15",38.505,38.5316,-0.2009,-0.52,671.7831,38.504,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",38.78,38.85,38.67,38.7325,-0.1469,-0.38,5968.316334,68,38.7755,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",38.8301,38.8794,0.1529,0.39,685.693912,45,38.8782,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",38.9,38.95,38.71,38.7265,-0.3173,-0.81,3828.865461,59,38.866,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":28,"vwap":350},"2026-09-09",39.34,39.0438,-0.476,-1.2,612.1275,39.238,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":293,"vwap":359},"2026-09-08",39.79,39.8495,39.5198,-0.4152,-1.04,3649.6395,39.6918,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",39.84,39.935,-0.0385,-0.1,1005.2704,36,39.8532,{"date":370,"open":371,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",40.06,39.74,39.9735,0.2539,0.64,3515.32012,53,39.8105,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":147,"volume":385,"transactions":386,"vwap":387},"2026-09-02",39.64,39.7196,39.6301,0.1485,2347.8338,47,39.6416,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":223,"vwap":396},"2026-09-01",39.72,39.8,39.5711,-0.2168,-0.54,9802.0411,39.6747,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":386,"vwap":405},"2026-08-31",39.86,39.7201,39.7879,-0.2296,-0.57,553.1618,39.8282,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",40.215,40.01,40.0175,-0.0862,-0.21,767.8118,41,40.1125,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",40.19,40.09,40.1037,-0.2638,-0.65,1496.8338,31,40.153,{"date":427,"open":25,"high":25,"low":428,"close":428,"change":429,"percent_change":394,"volume":430,"transactions":377,"vwap":431},"2026-08-26",40.3675,-0.2174,1072.748473,40.4901,{"date":433,"open":434,"high":435,"low":436,"close":435,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",40.48,40.5849,40.45,0.2128,0.53,8008.009608,81,40.4881,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",40.29,40.42,40.2501,40.3721,0.0366,0.09,6048.494256,80,40.3346,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":132,"volume":458,"transactions":271,"vwap":459},"2026-08-21",40.24,40.3355,0.3128,1880.314375,40.3148,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":377,"vwap":468},"2026-08-20",40.07,40.31,40.0227,-0.1778,-0.44,1141.602675,40.1156,{"date":470,"open":371,"high":471,"low":371,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",40.2299,40.2005,0.4618,1.16,5243.3278,69,40.1743,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":293,"vwap":487},"2026-08-18",39.75,39.7612,39.7,39.7387,-0.0215,-0.05,3770.5878,39.7349,{"date":489,"open":399,"high":490,"low":480,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",39.89,39.7602,-0.1917,-0.48,2889.837618,38,39.863,{"date":498,"open":499,"high":500,"low":501,"close":501,"change":502,"percent_change":365,"volume":503,"transactions":504,"vwap":505},"2026-08-14",39.99,40.0299,39.9519,-0.0384,2260.8338,50,40.0053,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":28,"vwap":515},"2026-08-13",40.04,40.05,39.955,39.9903,0.0442,0.11,3771.6786,40.0233,{"date":517,"open":518,"high":371,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":261,"vwap":524},"2026-08-12",40.02,39.88,39.9461,-0.1826,-0.46,4374.165938,39.9323,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":271,"vwap":532},"2026-08-11",40.33,40.1287,-0.1017,-0.25,1192.8751,40.2498,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",40.2,40.2304,-0.1418,-0.35,5082.722545,72,40.209,{"date":543,"open":544,"high":545,"low":444,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":271,"vwap":550},"2026-08-07",40.39,40.3901,40.3722,0.2269,0.57,1425.868805,40.3584,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":112,"volume":556,"transactions":424,"vwap":557},"2026-08-06",40.38,40.1453,-0.0047,613.1291,40.2551,{"date":559,"open":535,"high":535,"low":560,"close":561,"change":562,"percent_change":152,"volume":563,"transactions":302,"vwap":425},"2026-08-05",40.0901,40.15,0.1393,4606.580977,{"date":565,"open":490,"high":508,"low":490,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",40.0107,0.251,0.63,8073.4041,87,39.9865,{"date":573,"open":574,"high":575,"low":400,"close":576,"change":577,"percent_change":231,"volume":578,"transactions":302,"vwap":579},"2026-08-03",39.73,39.8016,39.7597,0.1474,4663.3201,39.7575,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":367,"vwap":589},"2026-07-31",39.57,39.63,39.555,39.6123,-0.1977,-0.5,1054.4991,39.574,{"date":591,"open":592,"high":490,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":321,"vwap":597},"2026-07-30",39.51,39.81,0.6455,1.65,4765.236862,39.6836,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",39.075,39.18,39.1645,-0.1355,-0.34,551.788215,49,39.1493,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":386,"vwap":616},"2026-07-28",38.84,39.38,39.3,0.5392,1.39,4312.25921,39.213,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",39.12,38.73,38.7608,0.1107,0.29,12304.8918,123,38.9133,{"date":628,"open":335,"high":629,"low":630,"close":630,"change":631,"percent_change":142,"volume":632,"transactions":633,"vwap":634},"2026-07-24",38.9537,38.6501,0.1251,23725.4068,90,38.8308,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":212,"vwap":643},"2026-07-23",38.49,38.6101,38.525,-0.5005,-1.28,3381.356579,38.5768,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":606,"vwap":652},"2026-07-22",39.11,38.99,39.0255,0.0795,0.2,3100.944871,39.0655,{"date":654,"open":314,"high":655,"low":656,"close":657,"change":658,"percent_change":66,"volume":659,"transactions":660,"vwap":661},"2026-07-21",38.995,38.76,38.946,0.346,4131.273955,52,38.8938,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":466,"percent_change":667,"volume":668,"transactions":377,"vwap":669},"2026-07-20",38.79,38.595,38.6,-1.13,3475.272581,38.6392,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":330,"vwap":677},"2026-07-17",38.91,39.04,-0.0146,-0.04,2824.9378,38.9341,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":513,"volume":684,"transactions":685,"vwap":686},"2026-07-16",38.86,39.0546,38.816,0.0429,4064.6612,55,38.8767,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-15",38.8,39.0117,0.4028,1.04,757.6871,28,38.8383,{"date":697,"open":656,"high":314,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",38.59,38.6089,0.012,0.03,3164.6612,34,38.7312,{"date":706,"open":707,"high":707,"low":288,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",38.83,38.5969,-0.3021,-0.78,1217.846817,40,38.733,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":142,"volume":721,"transactions":9,"vwap":719},"2026-07-10",38.93,38.98,38.885,38.899,0.124,4900,{"date":723,"open":266,"high":724,"low":266,"close":256,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":256},"2026-07-09",38.81,-0.073,-0.19,5000,{"date":729,"open":314,"high":730,"low":314,"close":730,"change":731,"percent_change":348,"volume":732,"transactions":9,"vwap":730},"2026-07-08",38.848,-0.471,3400,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-07",39.66,39.319,-0.23,-0.58,2600,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":365,"volume":747,"transactions":9,"vwap":745},"2026-07-06",39.5,39.55,39.37,39.549,-0.041,2400,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-02",39.47,39.65,39.32,39.59,0.934,2.42,4400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",38.65,38.675,38.56,38.656,-0.214,-0.55,2500,{"date":767,"open":768,"high":769,"low":768,"close":287,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":287},"2026-06-30",38.62,38.88,0.258,0.67,4000,{"date":774,"open":775,"high":759,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",38.52,38.41,38.612,0.33,0.86,6300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",38.24,38.45,38.185,38.282,-0.139,-0.36,9500,{"date":791,"open":776,"high":792,"low":246,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",38.421,-0.126,-0.33,800,{"date":797,"open":265,"high":316,"low":265,"close":798,"change":799,"percent_change":800,"volume":795,"transactions":9,"vwap":798},"2026-06-24",38.547,-0.031,-0.08,{"date":802,"open":698,"high":698,"low":803,"close":803,"change":804,"percent_change":764,"volume":805,"transactions":9,"vwap":803},"2026-06-23",38.578,-0.215,500,{"date":807,"open":724,"high":610,"low":336,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-22",38.793,-0.327,-0.84,5300,{"date":813,"open":814,"high":815,"low":816,"close":619,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":619},"2026-06-18",39.049999,39.25,38.82,0.164,0.42,6100,{"date":821,"open":742,"high":381,"low":822,"close":822,"change":823,"percent_change":422,"volume":824,"transactions":9,"vwap":822},"2026-06-17",38.956,-0.253,8300,{"date":826,"open":752,"high":744,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-16",39.209,0.088,0.22,2200,{"date":832,"open":750,"high":750,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-15",39.080002,39.121,0.021,0.05,1600,{"date":839,"open":814,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":747,"transactions":9,"vwap":842},"2026-06-12",39.15,38.965,39.099998,0.045,0.12,{"date":846,"open":847,"high":848,"low":849,"close":848,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":848},"2026-06-11",38.34,39.055,38.2,1.128,2.97,12100,{"date":854,"open":277,"high":216,"low":207,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",37.927,-0.361,-0.94,8900,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",38.46,38.02,38.288,0.193,0.51,7500,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":675,"volume":872,"transactions":9,"vwap":870},"2026-06-08",38.31,38.095001,-0.015,700,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":772,"transactions":9,"vwap":877},"2026-06-05",38.465,38.09,38.11,-0.598,-1.54,{"date":881,"open":768,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-04",38.77,38.575,38.708,0.589,1.55,5400,{"date":889,"open":849,"high":849,"low":890,"close":890,"change":891,"percent_change":357,"volume":892,"transactions":9,"vwap":890},"2026-06-03",38.119,-0.401,9000,{"date":894,"open":895,"high":895,"low":896,"close":775,"change":897,"percent_change":898,"volume":732,"transactions":9,"vwap":775},"2026-06-02",38.61,38.43,-0.026,-0.07,{"date":900,"open":896,"high":901,"low":896,"close":902,"change":903,"percent_change":904,"volume":805,"transactions":9,"vwap":902},"2026-06-01",38.605,38.546,-0.393,-1.01,{"date":906,"open":842,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-29",39.19,38.835,38.939,-0.011,-0.03,5800,{"date":914,"open":724,"high":647,"low":724,"close":335,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":335},"2026-05-28",-0.043,-0.11,1700,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",39.135,38.993,0.167,0.43,900,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":930,"percent_change":45,"volume":931,"transactions":9,"vwap":929},"2026-05-26",38.96,38.785,38.826,0.383,1400,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":319,"volume":936,"transactions":9,"vwap":934},"2026-05-22",38.443,-0.147,200,{"date":938,"open":277,"high":939,"low":277,"close":698,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":698},"2026-05-21",38.725,0.179,0.47,1800,{"date":944,"open":945,"high":761,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",37.94,38.411,0.683,1.81,2300,{"date":951,"open":945,"high":945,"low":952,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",37.728,-0.186,-0.49,4100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":949,"transactions":9,"vwap":961},"2026-05-18",37.78,37.99,37.661,37.914,0.46,1.23,{"date":965,"open":18,"high":966,"low":18,"close":967,"change":968,"percent_change":969,"volume":795,"transactions":9,"vwap":967},"2026-05-15",37.47,37.454,-0.59,-1.55,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":793,"percent_change":794,"volume":974,"transactions":9,"vwap":973},"2026-05-14",38.23,38.043999,1500,{"date":976,"open":977,"high":218,"low":977,"close":218,"change":978,"percent_change":231,"volume":979,"transactions":9,"vwap":218},"2026-05-13",37.68,0.142,6900,{"date":981,"open":982,"high":983,"low":984,"close":983,"change":985,"percent_change":794,"volume":986,"transactions":9,"vwap":983},"2026-05-12",37.93,38.028,37.805,-0.127,3900,{"date":988,"open":989,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",38.33,38.155,-0.281,-0.73,3600,{"date":995,"open":896,"high":996,"low":997,"close":998,"change":999,"percent_change":779,"volume":1000,"transactions":9,"vwap":998},"2026-05-08",38.445,38.333,38.436,0.327,4600,{"date":1002,"open":724,"high":724,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":979,"transactions":9,"vwap":1003},"2026-05-07",38.109,-0.714,-1.84,{"date":1007,"open":1008,"high":1009,"low":297,"close":1009,"change":1010,"percent_change":1011,"volume":805,"transactions":9,"vwap":1009},"2026-05-06",38.74,38.823,1.085,2.88,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":924,"transactions":9,"vwap":1016},"2026-05-05",37.46,37.77,37.738,0.556,1.5,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":824,"transactions":9,"vwap":1024},"2026-05-04",37.54,37.56,37.12,37.182,-0.789,-2.08,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":955,"transactions":9,"vwap":1030},"2026-05-01",38.040001,37.971,-0.062,-0.16,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-30",37.61,38.033001,0.885,2.38,1900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-29",37.35,37.36,37.09,37.148,-0.445,-1.18,3300,{"date":1050,"open":1051,"high":1052,"low":1022,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",37.58,37.71,37.593,-0.298,-0.79,8400,{"date":1058,"open":1059,"high":495,"low":1060,"close":1060,"change":763,"percent_change":1061,"volume":837,"transactions":9,"vwap":1060},"2026-04-27",37.96,37.891,-0.56,{"date":1063,"open":945,"high":877,"low":945,"close":1064,"change":1065,"percent_change":1066,"volume":830,"transactions":9,"vwap":1064},"2026-04-24",38.105,0.267,0.71,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":968,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",38.049999,38.12,37.57,37.838,-0.223,5200,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":836,"volume":1081,"transactions":9,"vwap":1079},"2026-04-22",38.14,37.975,38.061001,0.018,2800,{"date":1083,"open":759,"high":759,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":931,"transactions":9,"vwap":1084},"2026-04-21",38.042999,-0.88,-2.26,{"date":1088,"open":672,"high":1089,"low":816,"close":1089,"change":1090,"percent_change":493,"volume":1091,"transactions":9,"vwap":1089},"2026-04-20",38.923,-0.187,1300,{"date":1093,"open":1094,"high":752,"low":1095,"close":646,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":646},"2026-04-17",39.28,39.09,0.691,1.8,3000,{"date":1100,"open":1101,"high":1101,"low":989,"close":1102,"change":1103,"percent_change":1104,"volume":887,"transactions":9,"vwap":1102},"2026-04-16",38.495,38.419,-0.197,-0.51,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-15",38.619,38.53,38.616,-0.163,-0.42,1200,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":756,"transactions":9,"vwap":1117},"2026-04-14",38.7,38.795,38.779,0.308,0.8,{"date":1121,"open":1122,"high":265,"low":1122,"close":1123,"change":1124,"percent_change":623,"volume":1125,"transactions":9,"vwap":1123},"2026-04-13",37.95,38.471,0.112,6500,{"date":1127,"open":288,"high":288,"low":863,"close":1128,"change":1129,"percent_change":829,"volume":824,"transactions":9,"vwap":1128},"2026-04-10",38.359,0.086,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-09",37.9,38.455,38.273,0.003,0.01,6400,{"date":1139,"open":265,"high":265,"low":1070,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",38.27,1.442,3.92,4700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1110,"percent_change":466,"volume":924,"transactions":9,"vwap":1147},"2026-04-07",36.22,36.828,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":771,"volume":1098,"transactions":9,"vwap":1153},"2026-04-06",36.85,37.040001,36.84,36.991,0.245,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":954,"volume":830,"transactions":9,"vwap":1158},"2026-04-02",36.43,36.746,-0.18,{"date":1161,"open":1162,"high":1023,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-01",36.89,36.775,36.926,0.52,1.43,2900,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":102,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-31",35.99,36.58,35.71,36.406,2.85,21400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":922,"percent_change":941,"volume":1182,"transactions":9,"vwap":1181},"2026-03-30",35.46,35.655,35.375,35.396,7200,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1081,"transactions":9,"vwap":1187},"2026-03-27",35.47,35.48,35.229,-0.291,-0.82,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-26",35.868,36.040001,35.52,-0.805,-2.22,7000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":942,"transactions":9,"vwap":1203},"2026-03-25",36.44,36.51,36.26,36.325,0.535,1.49,{"date":1207,"open":1208,"high":367,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-24",35.68,35.62,35.79,-0.256,-0.71,3100,{"date":1215,"open":1170,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-23",36.12,35.88,36.046001,0.676,1.91,2700,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-20",36.091,35.37,-0.974,-2.68,2000,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":819,"transactions":9,"vwap":1233},"2026-03-19",35.78,36.56,36.344,-0.055,-0.15,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-18",36.9,36.399,-0.761,-2.05,9400,{"date":1244,"open":1245,"high":1246,"low":1023,"close":1247,"change":1248,"percent_change":122,"volume":765,"transactions":9,"vwap":1247},"2026-03-17",37.28,37.365,37.16,0.091,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-16",36.87,37.080002,37.069,0.505,1.38,9100,{"date":1258,"open":1023,"high":1023,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":986,"transactions":9,"vwap":1259},"2026-03-13",36.564,-0.588,-1.58,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-12",37.31,37.45,37.099998,37.152,-0.507,-1.35,6700,{"date":1272,"open":1021,"high":862,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":852,"transactions":9,"vwap":1274},"2026-03-11",37.445,37.659,0.029,0.08,{"date":1278,"open":982,"high":972,"low":1279,"close":1279,"change":916,"percent_change":1280,"volume":1125,"transactions":9,"vwap":1279},"2026-03-10",37.63,-0.29,{"date":1282,"open":1238,"high":1283,"low":1284,"close":1285,"change":828,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-09",37.79,36.765,37.74,0.23,14400,{"date":1289,"open":1247,"high":1290,"low":1253,"close":1291,"change":1292,"percent_change":466,"volume":721,"transactions":9,"vwap":1291},"2026-03-06",37.83,37.652,-0.168,{"date":1294,"open":869,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-05",38.565,37.51,37.82,-0.769,-1.99,7900,{"date":1302,"open":784,"high":698,"low":275,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-04",38.589,0.349,0.91,7400,{"date":1308,"open":977,"high":275,"low":1309,"close":783,"change":199,"percent_change":1310,"volume":1311,"transactions":9,"vwap":783},"2026-03-03",37.13,-2.6,16700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-02",39.2,39.39,39.074001,39.26,-0.85,-2.12,18900,{"date":1322,"open":1323,"high":434,"low":1324,"close":1324,"change":1325,"percent_change":726,"volume":1326,"transactions":9,"vwap":1324},"2026-02-27",40.16,40.11,-0.077,12800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-26",40.22,40.36,39.97,40.187,-0.058,-0.14,8200,{"date":1337,"open":561,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-25",40.27,40.12,40.245,0.125,0.31,5500,{"date":1345,"open":1346,"high":418,"low":1346,"close":1339,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1339},"2026-02-24",40.040001,0.145,0.36,3500,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-23",40.13,40.14,39.91,39.975,-0.288,-0.72,12200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-20",39.94,40.32,39.675,40.263,0.353,0.88,6000,{"date":1369,"open":148,"high":1354,"low":480,"close":1354,"change":412,"percent_change":309,"volume":1370,"transactions":9,"vwap":1354},"2026-02-19",19800,{"date":1372,"open":1339,"high":455,"low":462,"close":1339,"change":1373,"percent_change":127,"volume":1374,"transactions":9,"vwap":1339},"2026-02-18",0.16,19300,{"date":1376,"open":1377,"high":518,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":887,"transactions":9,"vwap":1379},"2026-02-17",39.71,39.58,39.96,0.27,0.68,{"date":1383,"open":1378,"high":390,"low":1384,"close":1385,"change":107,"percent_change":1386,"volume":887,"transactions":9,"vwap":1385},"2026-02-13",39.53,39.69,0.15,{"date":1388,"open":1389,"high":1389,"low":1390,"close":583,"change":1391,"percent_change":422,"volume":1392,"transactions":9,"vwap":583},"2026-02-12",40.029999,39.6,-0.26,10000,{"date":1394,"open":353,"high":1395,"low":372,"close":490,"change":107,"percent_change":1386,"volume":955,"transactions":9,"vwap":490},"2026-02-11",40.295,{"date":1397,"open":519,"high":1354,"low":148,"close":148,"change":1234,"percent_change":1334,"volume":1081,"transactions":9,"vwap":148},"2026-02-10",{"date":1399,"open":480,"high":1379,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-09",39.701,39.885,0.304,0.77,37900,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-06",39.22,39.581,0.718,1.85,4300,{"date":1413,"open":717,"high":840,"low":1414,"close":1414,"change":1415,"percent_change":1269,"volume":1416,"transactions":9,"vwap":1414},"2026-02-05",38.863,-0.53,13100,{"date":1418,"open":1419,"high":381,"low":612,"close":1420,"change":1421,"percent_change":962,"volume":1343,"transactions":9,"vwap":1420},"2026-02-04",39.61,39.393,0.182,{"date":1423,"open":1095,"high":1424,"low":1425,"close":1426,"change":787,"percent_change":538,"volume":1427,"transactions":9,"vwap":1426},"2026-02-03",39.29,39.02,39.211,10500,{"date":1429,"open":907,"high":1430,"low":840,"close":1431,"change":1365,"percent_change":1305,"volume":1125,"transactions":9,"vwap":1431},"2026-02-02",39.364,39.35,{"date":1433,"open":907,"high":907,"low":287,"close":1434,"change":538,"percent_change":1435,"volume":1074,"transactions":9,"vwap":1434},"2026-01-30",38.997,-0.89,{"date":1437,"open":744,"high":744,"low":610,"close":1438,"change":1439,"percent_change":568,"volume":866,"transactions":9,"vwap":1438},"2026-01-29",39.347,0.248,{"date":1441,"open":601,"high":601,"low":672,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-28",39.098999,-0.631,-1.59,15800,{"date":1447,"open":1448,"high":391,"low":1449,"close":574,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":574},"2026-01-27",39.54,39.524,0.638,1.63,14200,{"date":1454,"open":1455,"high":907,"low":1455,"close":1456,"change":864,"percent_change":1457,"volume":1048,"transactions":9,"vwap":1456},"2026-01-26",39.07,39.091999,0.5,{"date":1459,"open":265,"high":334,"low":1460,"close":719,"change":1461,"percent_change":38,"volume":1462,"transactions":9,"vwap":719},"2026-01-23",38.48,0.281,15600,{"date":1464,"open":698,"high":255,"low":775,"close":1465,"change":1466,"percent_change":1467,"volume":824,"transactions":9,"vwap":1465},"2026-01-22",38.618,0.264,0.69,{"date":1469,"open":205,"high":217,"low":207,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-21",38.354,0.464,1.22,18400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",37.92,38.22,37.88,37.89,-0.618,-1.6,10100,{"date":1484,"open":217,"high":842,"low":989,"close":1485,"change":1486,"percent_change":328,"volume":1487,"transactions":9,"vwap":1485},"2026-01-16",38.508,0.148,19000,{"date":1489,"open":288,"high":288,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-15",38.36,-0.269,-0.7,20400,{"date":1495,"open":768,"high":266,"low":1496,"close":1497,"change":1276,"percent_change":1498,"volume":1242,"transactions":9,"vwap":1497},"2026-01-14",38.51,38.629,0.21,{"date":1500,"open":895,"high":1501,"low":1133,"close":1502,"change":1334,"percent_change":788,"volume":1503,"transactions":9,"vwap":1502},"2026-01-13",38.64,38.549,17300,{"date":1505,"open":266,"high":297,"low":698,"close":1506,"change":1507,"percent_change":1165,"volume":1508,"transactions":9,"vwap":1506},"2026-01-12",38.689,0.199,158200,{"date":1510,"open":246,"high":1511,"low":1140,"close":637,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":637},"2026-01-09",38.535,0.357,0.94,11800,{"date":1516,"open":945,"high":218,"low":945,"close":1517,"change":1518,"percent_change":1386,"volume":1519,"transactions":9,"vwap":1517},"2026-01-08",38.133,0.057,14500,{"date":1521,"open":1077,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":319,"volume":887,"transactions":9,"vwap":1524},"2026-01-07",38.215,38.035,38.076,-0.144,{"date":1527,"open":1528,"high":1529,"low":1077,"close":1477,"change":1530,"percent_change":818,"volume":1256,"transactions":9,"vwap":1477},"2026-01-06",38.16,38.4,0.161,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":132,"volume":1343,"transactions":9,"vwap":1536},"2026-01-05",37.73,38.060001,37.67,38.058998,0.294,{"date":1539,"open":1297,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":568,"volume":866,"transactions":9,"vwap":1542},"2026-01-02",37.855,37.69,37.765,0.238,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1280,"volume":1343,"transactions":9,"vwap":1548},"2025-12-31",37.62,37.52,37.527,-0.109,{"date":1551,"open":1546,"high":958,"low":1552,"close":1553,"change":1554,"percent_change":778,"volume":1555,"transactions":9,"vwap":1553},"2025-12-30",37.6,37.636,0.123,9700,{"date":1557,"open":1021,"high":1021,"low":1265,"close":1558,"change":1559,"percent_change":1391,"volume":1335,"transactions":9,"vwap":1558},"2025-12-29",37.513,-0.099,{"date":1561,"open":1279,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":604,"volume":1566,"transactions":9,"vwap":1564},"2025-12-26",37.65,37.585,37.612,-0.128,12600,{"date":1568,"open":1569,"high":958,"low":1541,"close":1285,"change":1570,"percent_change":1373,"volume":1081,"transactions":9,"vwap":1285},"2025-12-24",37.76,0.062,{"date":1572,"open":1541,"high":1541,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1452,"transactions":9,"vwap":1574},"2025-12-23",37.611,37.678,0.206,0.55,{"date":1578,"open":18,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-22",37.48,37.37,37.472,0.154,0.41,11900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1286,"volume":1591,"transactions":9,"vwap":1589},"2025-12-19",37.32,37.443,37.318,0.085,13800,{"date":1593,"open":1594,"high":1595,"low":1023,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-18",37.21,37.38,37.233,0.303,0.82,25700,{"date":1601,"open":1602,"high":1594,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-17",37.049999,36.93,-0.224,-0.6,26600,{"date":1608,"open":20,"high":1609,"low":1602,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-16",37.27,37.154,-0.116,-0.31,27400,{"date":1615,"open":1616,"high":1042,"low":1617,"close":1609,"change":122,"percent_change":1381,"volume":1618,"transactions":9,"vwap":1609},"2025-12-15",37.19,37.121,79600,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":793,"percent_change":604,"volume":1367,"transactions":9,"vwap":1623},"2025-12-12",37.22,37,37.02,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":132,"volume":1631,"transactions":9,"vwap":1629},"2025-12-11",37.096001,37.23,37.060001,37.146,0.286,11200,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1584,"transactions":9,"vwap":1636},"2025-12-10",36.49,36.91,36.86,0.48,1.32,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":794,"volume":1646,"transactions":9,"vwap":1644},"2025-12-09",36.54,36.595,36.36,36.38,-0.121,26700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":954,"volume":1256,"transactions":9,"vwap":1652},"2025-12-08",36.6,36.62,36.495,36.501,-0.179,{"date":1655,"open":1656,"high":1150,"low":1657,"close":1658,"change":485,"percent_change":1334,"volume":1659,"transactions":9,"vwap":1658},"2025-12-05",36.79,36.67,36.68,19600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":650,"volume":1667,"transactions":9,"vwap":1665},"2025-12-04",36.75,36.82,36.65,36.73,0.074,30700,{"date":1669,"open":1670,"high":1657,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-03",36.46,36.656,0.336,0.93,9600,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1554,"percent_change":1681,"volume":1256,"transactions":9,"vwap":1680},"2025-12-02",36.3,36.35,36.18,36.32,0.34,{"date":1683,"open":1202,"high":1643,"low":1684,"close":1684,"change":1685,"percent_change":794,"volume":1686,"transactions":9,"vwap":1684},"2025-12-01",36.197,-0.119,13900,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":817,"percent_change":23,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",36.14,36.316,12500,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1366,"volume":1698,"transactions":9,"vwap":1696},"2025-11-26",35.95,36.23,36.152,0.314,10700,{"date":1700,"open":1194,"high":1701,"low":1194,"close":1702,"change":1703,"percent_change":595,"volume":979,"transactions":9,"vwap":1702},"2025-11-25",35.84,35.838,0.58,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-24",35.25,35.34,35.099998,35.258,-0.114,-0.32,16200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-21",35.12,35.465,35.07,35.372,0.592,1.7,102800,{"date":1723,"open":1724,"high":1725,"low":26,"close":1726,"change":1727,"percent_change":250,"volume":1728,"transactions":9,"vwap":1726},"2025-11-20",35.45,35.49,34.78,-0.529,25300,{"date":1730,"open":1731,"high":1225,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-19",35.36,35.2,35.309,0.006,0.02,3200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1073,"percent_change":300,"volume":1743,"transactions":9,"vwap":1742},"2025-11-18",35.27,35.38,35.18,35.303,4200,{"date":1745,"open":1231,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":819,"transactions":9,"vwap":1748},"2025-11-17",35.83,35.44,35.526,-0.394,-1.1,{"date":1752,"open":1753,"high":1193,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-14",35.86,35.92,-0.276,-0.76,16600,{"date":1759,"open":1649,"high":1649,"low":1760,"close":1760,"change":1761,"percent_change":1357,"volume":1762,"transactions":9,"vwap":1760},"2025-11-13",36.196,-0.263,28500,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":1576,"volume":1411,"transactions":9,"vwap":1767},"2025-11-12",36.37,36.5,36.459,0.201,{"date":1770,"open":1771,"high":1677,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1392,"transactions":9,"vwap":1773},"2025-11-11",36.13,36.115,36.258,0.519,1.45,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1779,"change":1781,"percent_change":1782,"volume":1392,"transactions":9,"vwap":1779},"2025-11-10",35.61,35.739,35.51,0.437,1.24,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-11-07",35.02,35.302,0.106,0.3,11500,{"date":1791,"open":1739,"high":1792,"low":1708,"close":1793,"change":1794,"percent_change":1795,"volume":789,"transactions":9,"vwap":1793},"2025-11-06",35.32,35.196,-0.159,-0.45,{"date":1797,"open":1708,"high":1798,"low":1708,"close":1798,"change":147,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-05",35.355,1.09,8500,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-11-04",34.94,35.11,34.975,-0.37,-1.05,7700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":112,"volume":1048,"transactions":9,"vwap":1812},"2025-11-03",35.3,35.345,35.249,-0.005,{"date":1816,"open":1731,"high":1740,"low":1817,"close":1818,"change":1819,"percent_change":738,"volume":789,"transactions":9,"vwap":1818},"2025-10-31",35.221,35.35,-0.205,{"date":1821,"open":1822,"high":1209,"low":1822,"close":1823,"change":1645,"percent_change":604,"volume":1824,"transactions":9,"vwap":1823},"2025-10-30",35.43,35.555,9800,{"date":1826,"open":1827,"high":1754,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-29",35.89,35.59,35.676,-0.229,-0.64,13600,{"date":1834,"open":1835,"high":1193,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1358,"transactions":9,"vwap":1836},"2025-10-28",35.96,35.905,-0.245,-0.68,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1842,"change":1844,"percent_change":941,"volume":912,"transactions":9,"vwap":1842},"2025-10-27",35.98,36.15,35.97,0.168,{"date":1846,"open":367,"high":1847,"low":1843,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-24",36.029999,35.982,-0.008,-0.02,8100,{"date":1853,"open":1847,"high":1854,"low":1855,"close":1170,"change":107,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1170},"2025-10-23",36.035,35.93,0.17,12900,{"date":1859,"open":1753,"high":1835,"low":1860,"close":1855,"change":107,"percent_change":1856,"volume":1861,"transactions":9,"vwap":1855},"2025-10-22",35.85,16500,{"date":1863,"open":1170,"high":1864,"low":1865,"close":1865,"change":1837,"percent_change":1838,"volume":1861,"transactions":9,"vwap":1865},"2025-10-21",36.087002,35.87,{"date":1867,"open":1841,"high":1868,"low":1841,"close":1772,"change":1869,"percent_change":1856,"volume":1870,"transactions":9,"vwap":1772},"2025-10-20",36.125,0.063,9200,{"date":1872,"open":1210,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":692,"volume":1555,"transactions":9,"vwap":1875},"2025-10-17",36.07,35.75,36.051998,0.372,{"date":1878,"open":1879,"high":367,"low":1208,"close":1208,"change":1856,"percent_change":1637,"volume":1880,"transactions":9,"vwap":1208},"2025-10-16",35.82,20000,{"date":1882,"open":1822,"high":1883,"low":1884,"close":1780,"change":1885,"percent_change":1342,"volume":1886,"transactions":9,"vwap":1780},"2025-10-15",35.54,35.4,0.108,17800,{"date":1888,"open":1785,"high":1185,"low":1785,"close":1889,"change":1890,"percent_change":623,"volume":1566,"transactions":9,"vwap":1889},"2025-10-14",35.402,0.101,{"date":1892,"open":1732,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1583,"volume":1167,"transactions":9,"vwap":1895},"2025-10-13",35.329,35.15,35.301,0.143,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1750,"volume":949,"transactions":9,"vwap":1900},"2025-10-10",35.6,35.158,-0.391,{"date":1903,"open":1753,"high":1753,"low":1904,"close":1905,"change":1906,"percent_change":857,"volume":1349,"transactions":9,"vwap":1905},"2025-10-09",35.499,35.549,-0.339,{"date":1908,"open":1841,"high":1841,"low":1909,"close":1910,"change":978,"percent_change":127,"volume":1143,"transactions":9,"vwap":1910},"2025-10-08",35.824,35.888,{"date":1912,"open":1827,"high":1827,"low":1913,"close":1913,"change":1914,"percent_change":1605,"volume":931,"transactions":9,"vwap":1913},"2025-10-07",35.746,-0.216,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1919,"change":1920,"percent_change":1921,"volume":917,"transactions":9,"vwap":1919},"2025-10-06",35.94,35.995,35.962,-0.096,-0.27,{"date":1923,"open":1835,"high":1924,"low":1835,"close":1925,"change":864,"percent_change":1926,"volume":1213,"transactions":9,"vwap":1925},"2025-10-03",36.099998,36.057999,0.54,{"date":1928,"open":1855,"high":1855,"low":1929,"close":1930,"change":1931,"percent_change":1165,"volume":1143,"transactions":9,"vwap":1930},"2025-10-02",35.72,35.865,0.184,{"date":1933,"open":1747,"high":1172,"low":1747,"close":1934,"change":1935,"percent_change":82,"volume":1349,"transactions":9,"vwap":1934},"2025-10-01",35.681,0.471,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":974,"transactions":9,"vwap":1939},"2025-09-30",34.89,35.21,0.382,1.1,{"date":1943,"open":1726,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":127,"volume":986,"transactions":9,"vwap":1946},"2025-09-29",34.85,34.769,34.828,0.138,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1098,"transactions":9,"vwap":1951},"2025-09-26",34.53,34.69,0.272,0.79,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1047,"volume":1961,"transactions":9,"vwap":1959},"2025-09-25",34.477,34.503,34.38,34.418,-0.41,5900,{"date":1963,"open":1938,"high":1938,"low":1964,"close":1946,"change":1965,"percent_change":1966,"volume":872,"transactions":9,"vwap":1946},"2025-09-24",34.809,-0.292,-0.83,{"date":1968,"open":1969,"high":1969,"low":1804,"close":1715,"change":1970,"percent_change":1334,"volume":1686,"transactions":9,"vwap":1715},"2025-09-23",35.31,-0.048,{"date":1972,"open":1785,"high":1973,"low":1785,"close":1973,"change":1890,"percent_change":623,"volume":765,"transactions":9,"vwap":1973},"2025-09-22",35.168,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1061,"volume":1000,"transactions":9,"vwap":1978},"2025-09-19",35.22,35.029999,35.067001,-0.199,{"date":1981,"open":1792,"high":1792,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1048,"transactions":9,"vwap":1983},"2025-09-18",35.185,35.266,0.197,0.56,{"date":1987,"open":1939,"high":1818,"low":1988,"close":1989,"change":1990,"percent_change":764,"volume":1343,"transactions":9,"vwap":1989},"2025-09-17",35,35.069,-0.194,{"date":1992,"open":1818,"high":1818,"low":1993,"close":1993,"change":1994,"percent_change":911,"volume":1349,"transactions":9,"vwap":1993},"2025-09-16",35.263,-0.012,{"date":1996,"open":1997,"high":1998,"low":1894,"close":1999,"change":2000,"percent_change":623,"volume":2001,"transactions":9,"vwap":1999},"2025-09-15",35.33,35.338,35.275,0.103,6800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":823,"percent_change":1212,"volume":2008,"transactions":9,"vwap":2007},"2025-09-12",35.24,35.26,35.13,35.172,3800,{"date":2010,"open":2011,"high":1209,"low":2011,"close":2012,"change":818,"percent_change":2013,"volume":1270,"transactions":9,"vwap":2012},"2025-09-11",35.16,35.425,1.2,{"date":2015,"open":1708,"high":1708,"low":2016,"close":2016,"change":1565,"percent_change":788,"volume":917,"transactions":9,"vwap":2016},"2025-09-10",35.0050011,{"date":2018,"open":2006,"high":2019,"low":1804,"close":2020,"change":365,"percent_change":2021,"volume":942,"transactions":9,"vwap":2020},"2025-09-09",35.14,35.133,-0.28,{"date":2023,"open":1939,"high":2024,"low":1708,"close":2024,"change":2025,"percent_change":1856,"volume":912,"transactions":9,"vwap":2024},"2025-09-08",35.233,0.061,{"date":2027,"open":2005,"high":2028,"low":2029,"close":2007,"change":1341,"percent_change":1348,"volume":1228,"transactions":9,"vwap":2007},"2025-09-05",35.325,35.145,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":1066,"volume":2008,"transactions":9,"vwap":2035},"2025-09-04",34.93,35.049999,34.9,35.047001,0.247,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1467,"volume":1808,"transactions":9,"vwap":2042},"2025-09-03",34.75,34.84,34.72,34.8,0.24,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":1125,"transactions":9,"vwap":2048},"2025-09-02",34.67,34.45,34.56,-0.406,-1.16,{"date":2052,"open":2053,"high":2016,"low":2054,"close":2055,"change":1653,"percent_change":1104,"volume":1270,"transactions":9,"vwap":2055},"2025-08-29",34.99,34.91,34.966,{"date":2057,"open":1804,"high":2058,"low":2033,"close":2029,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2029},"2025-08-28",35.155,0.153,0.44,19700,{"date":2063,"open":2064,"high":1988,"low":26,"close":2065,"change":1570,"percent_change":14,"volume":2066,"transactions":9,"vwap":2065},"2025-08-27",34.88,34.992,10400,{"date":2068,"open":1988,"high":1988,"low":2040,"close":2032,"change":2069,"percent_change":112,"volume":2070,"transactions":9,"vwap":2032},"2025-08-26",-0.002,28800,{"date":2072,"open":1811,"high":2073,"low":1938,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-08-25",35.347,34.932,-0.458,-1.29,17700,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":1451,"volume":2084,"transactions":9,"vwap":2082},"2025-08-22",34.97,35.5,35.39,0.569,34900,{"date":2086,"open":2087,"high":2034,"low":2046,"close":2088,"change":2089,"percent_change":1795,"volume":2077,"transactions":9,"vwap":2088},"2025-08-21",34.696,34.821,-0.156,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-08-20",34.86,34.995,34.977,0.337,0.97,9300,{"date":2099,"open":1951,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1637,"volume":2104,"transactions":9,"vwap":2102},"2025-08-19",34.76,34.59,34.64,0.165,23600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2108,"change":1234,"percent_change":1032,"volume":1736,"transactions":9,"vwap":2108},"2025-08-18",34.42,34.475,34.411,{"date":2111,"open":2112,"high":2048,"low":2113,"close":1950,"change":1582,"percent_change":23,"volume":732,"transactions":9,"vwap":1950},"2025-08-15",34.44,34.33,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2043,"volume":892,"transactions":9,"vwap":2117},"2025-08-14",34.19,34.376,0.083,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":2125,"volume":1358,"transactions":9,"vwap":2122},"2025-08-13",34.11,34.293,34.095001,0.311,0.92,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":765,"transactions":9,"vwap":2129},"2025-08-12",33.69,33.982,0.321,0.95,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":1838,"volume":1824,"transactions":9,"vwap":2136},"2025-08-11",33.73,33.654,33.661,-0.231,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":1276,"volume":949,"transactions":9,"vwap":2142},"2025-08-08",33.87,33.964,33.892,0.027,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1305,"volume":756,"transactions":9,"vwap":2148},"2025-08-07",33.887,33.725,33.865,0.305,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":485,"volume":2066,"transactions":9,"vwap":2155},"2025-08-06",33.58,33.59,33.45,33.56,-0.018,{"date":2158,"open":2155,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":819,"transactions":9,"vwap":2161},"2025-08-05",33.65,33.55,33.578,0.048,0.14,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":858,"transactions":9,"vwap":2169},"2025-08-04",33.431,33.531,33.43,33.53,0.296,0.89,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2175,"change":2177,"percent_change":1159,"volume":912,"transactions":9,"vwap":2175},"2025-08-01",33.11,33.234,33.02,-0.061,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1306,"transactions":9,"vwap":2182},"2025-07-31",33.545,33.261,33.295,-0.548,-1.62,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":857,"volume":721,"transactions":9,"vwap":2190},"2025-07-30",34.0099983,34.040001,33.755,33.843,-0.321,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2137,"percent_change":2198,"volume":1824,"transactions":9,"vwap":2197},"2025-07-29",34.23,34.27,34.064999,34.164,-0.67,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":1851,"transactions":9,"vwap":2203},"2025-07-28",34.65,34.353,34.395,-0.611,-1.75,{"date":2207,"open":2208,"high":1785,"low":2208,"close":2209,"change":2210,"percent_change":829,"volume":772,"transactions":9,"vwap":2209},"2025-07-25",34.73,35.0060005,0.076,{"date":2212,"open":1717,"high":1715,"low":2032,"close":2032,"change":2213,"percent_change":2214,"volume":772,"transactions":9,"vwap":2032},"2025-07-24",-0.374,-1.06,{"date":2216,"open":1938,"high":1997,"low":1938,"close":2217,"change":2218,"percent_change":948,"volume":2219,"transactions":9,"vwap":2217},"2025-07-23",35.304,0.629,11100,{"date":2221,"open":2047,"high":2222,"low":2047,"close":2222,"change":2223,"percent_change":1598,"volume":830,"transactions":9,"vwap":2222},"2025-07-22",34.675,0.282,{"date":2225,"open":2107,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1380,"volume":1213,"transactions":9,"vwap":2228},"2025-07-21",34.52,34.363,34.393,0.093,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":788,"volume":1074,"transactions":9,"vwap":2234},"2025-07-18",34.63,34.28,34.3,-0.125,{"date":2237,"open":2238,"high":2238,"low":2113,"close":2239,"change":2240,"percent_change":2241,"volume":1482,"transactions":9,"vwap":2239},"2025-07-17",34.48,34.425,0.024,0.07,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":1850,"volume":1411,"transactions":9,"vwap":2245},"2025-07-16",34.31,34.401,34.25,-0.007,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":1807,"volume":2254,"transactions":9,"vwap":2252},"2025-07-15",34.58,34.39,34.408,-0.365,6200,{"date":2256,"open":2039,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1104,"volume":780,"transactions":9,"vwap":2259},"2025-07-14",34.82,34.74,34.773,-0.177,{"date":2262,"open":1977,"high":1977,"low":2032,"close":2263,"change":2264,"percent_change":2265,"volume":1213,"transactions":9,"vwap":2263},"2025-07-11",34.95,-0.421,-1.19,{"date":2267,"open":2005,"high":2082,"low":2268,"close":2269,"change":2270,"percent_change":52,"volume":174,"transactions":9,"vwap":2269},"2025-07-10",35.234,35.371,0.172,{"date":2272,"open":1741,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":974,"transactions":9,"vwap":2275},"2025-07-09",35.204,35.167,35.199,0.216,0.62,{"date":2279,"open":2046,"high":2280,"low":2046,"close":2280,"change":2281,"percent_change":45,"volume":1221,"transactions":9,"vwap":2280},"2025-07-08",34.983,0.348,{"date":2283,"open":2284,"high":2042,"low":2250,"close":2285,"change":2286,"percent_change":2287,"volume":1056,"transactions":9,"vwap":2285},"2025-07-07",34.79,34.635,-0.331,-0.95,{"date":2289,"open":1988,"high":1988,"low":2055,"close":2055,"change":2290,"percent_change":538,"volume":872,"transactions":9,"vwap":2055},"2025-07-03",-0.124,{"date":2292,"open":1944,"high":2293,"low":1944,"close":2293,"change":2294,"percent_change":1576,"volume":772,"transactions":9,"vwap":2293},"2025-07-02",35.09,0.192,{"date":2296,"open":2208,"high":2297,"low":2208,"close":2298,"change":1885,"percent_change":1342,"volume":2008,"transactions":9,"vwap":2298},"2025-07-01",34.905,34.898,{"date":2300,"open":2201,"high":2284,"low":2250,"close":2284,"change":2301,"percent_change":818,"volume":2302,"transactions":9,"vwap":2284},"2025-06-30",0.147,7600,{"date":2304,"open":2250,"high":2305,"low":1950,"close":2306,"change":1697,"percent_change":1305,"volume":2302,"transactions":9,"vwap":2306},"2025-06-27",34.755,34.643,{"date":2308,"open":2246,"high":2309,"low":2194,"close":2309,"change":2223,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-26",34.329,0.83,8700,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":739,"transactions":9,"vwap":2317},"2025-06-25",34.060001,34.07,34.028999,34.047001,-0.808,-2.32,{"date":2321,"open":2322,"high":1938,"low":2322,"close":2323,"change":2324,"percent_change":1305,"volume":1167,"transactions":9,"vwap":2323},"2025-06-24",34.68,34.855,0.315,{"date":2326,"open":2187,"high":2327,"low":2187,"close":2327,"change":2328,"percent_change":2131,"volume":1631,"transactions":9,"vwap":2327},"2025-06-23",34.54,0.324,{"date":2330,"open":2048,"high":2048,"low":2331,"close":2331,"change":2332,"percent_change":1357,"volume":887,"transactions":9,"vwap":2331},"2025-06-20",34.216,-0.247,{"date":2334,"open":2101,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-18",34.639,34.412,34.463,-0.105,-0.3,18600,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":721,"transactions":9,"vwap":2345},"2025-06-17",34.96,34.55,34.568,-0.491,-1.4,{"date":2349,"open":1706,"high":2350,"low":2351,"close":2351,"change":835,"percent_change":107,"volume":1482,"transactions":9,"vwap":2351},"2025-06-16",35.41,35.058998,{"date":2353,"open":1715,"high":2354,"low":1977,"close":2355,"change":2356,"percent_change":250,"volume":2357,"transactions":9,"vwap":2355},"2025-06-13",35.245,35.037998,-0.532,13700,{"date":2359,"open":1725,"high":2360,"low":1725,"close":2361,"change":1672,"percent_change":2131,"volume":772,"transactions":9,"vwap":2361},"2025-06-12",35.63,35.57,{"date":2363,"open":2350,"high":2364,"low":2268,"close":2268,"change":2365,"percent_change":1612,"volume":1808,"transactions":9,"vwap":2268},"2025-06-11",35.415,-0.108,{"date":2367,"open":1225,"high":2082,"low":2368,"close":2369,"change":720,"percent_change":152,"volume":1081,"transactions":9,"vwap":2369},"2025-06-10",35.315,35.342,{"date":2371,"open":2372,"high":1740,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-09",35.17,35.218,-0.071,-0.2,20900,{"date":2378,"open":2372,"high":2379,"low":2372,"close":2380,"change":1129,"percent_change":2043,"volume":2381,"transactions":9,"vwap":2380},"2025-06-06",35.29,35.289,10200,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2386,"change":2156,"percent_change":485,"volume":2387,"transactions":9,"vwap":2386},"2025-06-05",35.42,35.195,35.203,37300,{"date":2389,"open":1717,"high":2390,"low":1717,"close":1817,"change":1118,"percent_change":1366,"volume":1182,"transactions":9,"vwap":1817},"2025-06-04",35.297,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":1212,"volume":2061,"transactions":9,"vwap":2396},"2025-06-03",34.844,34.927,34.785,34.913,-0.249,{"date":2399,"open":1803,"high":1741,"low":2092,"close":2400,"change":650,"percent_change":548,"volume":1698,"transactions":9,"vwap":2400},"2025-06-02",35.162,{"date":2402,"open":2403,"high":2404,"low":26,"close":2404,"change":1421,"percent_change":1165,"volume":1270,"transactions":9,"vwap":2404},"2025-05-30",34.87,34.962,{"date":2406,"open":2407,"high":2042,"low":2201,"close":1726,"change":2103,"percent_change":1637,"volume":1197,"transactions":9,"vwap":1726},"2025-05-29",34.71,{"date":2409,"open":2322,"high":2410,"low":2411,"close":2411,"change":2021,"percent_change":210,"volume":955,"transactions":9,"vwap":2411},"2025-05-28",34.684,34.615,{"date":2413,"open":2414,"high":2414,"low":1938,"close":2415,"change":2416,"percent_change":2125,"volume":1125,"transactions":9,"vwap":2415},"2025-05-27",35.0099983,34.895,0.317,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":112,"volume":1000,"transactions":9,"vwap":2421},"2025-05-23",34.24,34.66,34.578,-0.004,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1645,"percent_change":538,"volume":942,"transactions":9,"vwap":2427},"2025-05-22",34.485,34.609,34.582,{"date":2429,"open":2032,"high":2430,"low":2322,"close":2431,"change":2432,"percent_change":1921,"volume":2311,"transactions":9,"vwap":2431},"2025-05-21",35.040001,34.703,-0.094,{"date":2434,"open":2041,"high":2435,"low":2041,"close":2436,"change":2276,"percent_change":2277,"volume":1808,"transactions":9,"vwap":2436},"2025-05-20",34.81,34.797,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":102,"volume":2442,"transactions":9,"vwap":2440},"2025-05-19",34.29,34.581,0.347,10600,{"date":2444,"open":2445,"high":2419,"low":2446,"close":2447,"change":2448,"percent_change":1348,"volume":1631,"transactions":9,"vwap":2447},"2025-05-16",34.099998,34.049999,34.234,0.122,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":1472,"volume":1392,"transactions":9,"vwap":2452},"2025-05-15",33.96,34.112,33.94,0.412,{"date":2456,"open":2188,"high":2188,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-05-14",33.68,33.7,-0.255,-0.75,11000,{"date":2463,"open":2464,"high":2121,"low":2465,"close":2466,"change":2467,"percent_change":923,"volume":2468,"transactions":9,"vwap":2466},"2025-05-13",33.92,33.81,33.955,0.144,4800,{"date":2470,"open":2471,"high":2472,"low":2458,"close":2473,"change":1248,"percent_change":1380,"volume":1343,"transactions":9,"vwap":2473},"2025-05-12",33.71,33.85,33.811,{"date":2475,"open":2465,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":127,"volume":1555,"transactions":9,"vwap":2478},"2025-05-09",33.82,33.675,33.72,0.133,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":789,"transactions":9,"vwap":2484},"2025-05-08",33.91,33.483,33.587,-0.333,-0.98,{"date":2488,"open":2453,"high":2489,"low":2465,"close":2464,"change":2490,"percent_change":319,"volume":2491,"transactions":9,"vwap":2464},"2025-05-07",33.95,-0.13,17400,{"date":2493,"open":2494,"high":2494,"low":2495,"close":2446,"change":1325,"percent_change":737,"volume":1367,"transactions":9,"vwap":2446},"2025-05-06",34.12,34.02,{"date":2497,"open":2195,"high":2195,"low":2498,"close":2498,"change":2499,"percent_change":1386,"volume":1851,"transactions":9,"vwap":2498},"2025-05-05",34.127,0.051,{"date":2501,"open":2187,"high":2494,"low":2187,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-05-02",34.076,0.652,1.95,15300,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2510,"change":725,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-05-01",33.61,33.31,33.424,-0.22,11400,{"date":2514,"open":2515,"high":2159,"low":2516,"close":2517,"change":2518,"percent_change":1806,"volume":2519,"transactions":9,"vwap":2517},"2025-04-30",33.63,33.35,33.497,-0.123,35500,{"date":2521,"open":2522,"high":2523,"low":2180,"close":2524,"change":1735,"percent_change":107,"volume":1870,"transactions":9,"vwap":2524},"2025-04-29",33.6,33.685,33.62,{"date":2526,"open":2527,"high":2522,"low":2528,"close":2522,"change":2529,"percent_change":159,"volume":811,"transactions":9,"vwap":2522},"2025-04-28",33.41,33.395,0.246,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":726,"volume":721,"transactions":9,"vwap":2535},"2025-04-25",33.34,33.375,33.18,33.354,-0.065,{"date":2538,"open":2174,"high":2539,"low":2174,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-04-24",33.419,0.439,1.33,7800,{"date":2544,"open":2516,"high":2516,"low":2545,"close":2546,"change":449,"percent_change":1380,"volume":2547,"transactions":9,"vwap":2546},"2025-04-23",32.88,32.98,108500,{"date":180,"open":2549,"high":2550,"low":176,"close":2551,"change":829,"percent_change":771,"volume":2552,"transactions":9,"vwap":2551},32.67,33.040001,32.89,14300]