[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GWX":3,"homepage-market-summary":30,"stock-historical-GWX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GWX","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},"State Street SPDR S&P International Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3008,1.052852,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.76,45.75,45.99,45.5362,45.3948,0.3652,0.8,62087.65908,47.28,38.17,61370.258527156,83.3,4891,{"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},32.87,56937,20781964.631789,38.29,"2025-04-22",[182,185,195,205,216,227,236,247,258,269,280,291,300,310,320,331,342,351,362,372,380,390,401,411,421,430,438,446,454,462,472,479,488,499,509,518,527,536,544,553,562,572,582,592,602,612,621,631,642,652,662,671,681,691,701,710,720,731,740,748,757,763,770,777,786,794,799,807,815,821,828,834,840,847,854,862,870,877,883,890,897,906,913,920,924,931,936,941,948,954,959,967,972,978,983,990,997,1003,1011,1018,1022,1025,1031,1038,1043,1048,1054,1057,1063,1071,1077,1082,1088,1095,1102,1109,1114,1121,1123,1128,1133,1139,1147,1153,1161,1169,1174,1182,1187,1195,1204,1210,1218,1227,1232,1241,1248,1253,1261,1265,1271,1275,1280,1286,1291,1296,1302,1311,1316,1323,1328,1333,1337,1340,1345,1348,1354,1358,1363,1367,1371,1376,1381,1384,1389,1394,1400,1406,1411,1416,1422,1428,1433,1439,1442,1446,1450,1457,1463,1468,1473,1478,1485,1491,1497,1501,1507,1512,1517,1524,1531,1537,1543,1548,1554,1559,1565,1570,1573,1580,1584,1590,1595,1598,1603,1607,1612,1616,1620,1625,1632,1638,1643,1650,1657,1663,1671,1675,1682,1689,1696,1700,1706,1712,1717,1723,1730,1736,1742,1747,1752,1758,1762,1767,1772,1777,1784,1789,1795,1801,1807,1812,1815,1819,1826,1831,1838,1845,1849,1853,1855,1860,1865,1870,1874,1876,1878,1883,1887,1890,1894,1897,1901,1906,1909,1911,1915,1919,1924,1928,1933,1939,1942,1946,1952,1957,1962,1967,1973,1978,1984,1990,1995,2000,2005,2009,2015,2021,2028,2033,2037,2041,2046,2052,2059,2066,2072,2077,2083,2089,2095,2100,2106,2112,2118,2123,2128,2131,2137,2143,2148,2152,2157,2163,2169,2174,2179,2182,2187,2194,2201,2206,2214,2221,2226,2232,2240,2246,2254,2258,2262,2267,2271,2275,2278,2283,2289,2293,2299,2303,2309,2314,2321,2327,2332,2339,2343,2350,2356,2361,2367,2373,2380,2386,2393,2399,2404,2410,2417,2424,2429,2433,2437,2442,2447],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},400,45.7399,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",45.52,45.63,45.25,-0.1752,-0.38,50400.025198,357,45.346,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",45.9002,46.08,45.57,-0.1454,-0.32,69352.956328,328,45.8321,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",45.67,45.8021,45.41,45.7154,0.0354,0.08,98810.573489,436,45.6386,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",45.86,45.96,45.59,45.68,-0.49,-1.06,56493.576419,381,45.7579,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":102,"volume":233,"transactions":234,"vwap":235},"2026-09-25",46.11,46.17,45.77,0.46,28789.76459,361,46.0225,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",45.72,45.8491,45.475,45.71,-0.2129,-0.46,31912.817333,370,45.6701,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",46.07,46.1699,45.66,45.9229,-0.8242,-1.76,27082.902427,372,45.9925,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",46.54,46.85,46.4583,46.7471,0.2977,0.64,32782.665018,618,46.6189,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",46.385,46.5677,45.88,46.4494,0.3855,0.84,30579.7282,350,46.3535,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",45.87,46.0986,45.81,46.0639,-0.2502,-0.54,25807.278198,280,45.9427,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":59,"volume":297,"transactions":298,"vwap":299},"2026-09-17",46.55,46.21,46.3141,0.5441,24518.83285,362,46.3226,{"date":301,"open":302,"high":303,"low":304,"close":231,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",45.92,46.4602,45.4123,0.045,0.1,37488.738909,504,45.9654,{"date":311,"open":312,"high":313,"low":188,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",45.83,45.841,45.725,-0.255,-0.55,39867.66374,333,45.6925,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",45.93,46.19,45.61,45.98,-0.42,-0.91,21357.839534,364,45.9656,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",46.41,46.5654,46.35,46.4,0.44,0.96,34190.65696,324,46.4409,{"date":343,"open":344,"high":345,"low":17,"close":219,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",46.1,46.78,-0.605,-1.3,59442.518544,412,46.1595,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",46.86,46.99,46.4901,46.565,-0.185,-0.4,115555.404117,411,46.6795,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",46.93,46.95,46.75,-0.1902,-0.41,24377.657582,443,46.8535,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":52,"volume":378,"transactions":340,"vwap":379},"2026-09-04",46.62,47.09,46.9402,0.2302,29012.641225,46.9103,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":59,"volume":387,"transactions":388,"vwap":389},"2026-09-03",46.461,46.92,46.42,46.71,0.5474,25908.370115,345,46.7217,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",45.945,46.22,45.8654,46.1626,0.2626,0.57,23304.913652,373,46.0715,{"date":402,"open":198,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",46.2298,45.82,45.9,-0.57,-1.23,37959.960603,421,45.996,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",46.8,46.29,46.47,-0.11,-0.24,152952.181294,711,46.4493,{"date":422,"open":423,"high":423,"low":260,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",47.06,46.58,-0.3341,-0.71,15736.917377,287,46.7052,{"date":431,"open":432,"high":423,"low":385,"close":433,"change":434,"percent_change":337,"volume":435,"transactions":436,"vwap":437},"2026-08-27",46.79,46.9141,0.2041,26565.6352,401,46.8946,{"date":439,"open":353,"high":353,"low":440,"close":385,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",46.49,-0.2,-0.43,39541.56356,466,46.6915,{"date":447,"open":293,"high":448,"low":384,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",46.91,0.763,1.65,78224.0677,602,46.7302,{"date":455,"open":456,"high":456,"low":188,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":360,"vwap":461},"2026-08-24",46.28,46.147,-0.058,-0.13,24905.173133,46.1365,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":127,"volume":469,"transactions":470,"vwap":471},"2026-08-21",46.36,46.38,46.1301,46.205,0.1857,18662.225204,322,46.2547,{"date":473,"open":198,"high":323,"low":405,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":349,"vwap":478},"2026-08-20",46.0193,0.0643,0.14,42354.24921,46.0222,{"date":480,"open":19,"high":393,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",45.7401,45.955,0.1978,0.43,34737.8613,424,45.9894,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",46.01,46.2,45.7,45.7572,-0.7835,-1.68,27892.698648,389,45.8362,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":245,"vwap":508},"2026-08-17",46.7541,46.8961,46.4723,46.5407,0.0108,0.02,19098.416236,46.7259,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":142,"volume":516,"transactions":234,"vwap":517},"2026-08-14",46.66,46.8378,46.48,46.5299,0.1494,30555.424262,46.583,{"date":519,"open":456,"high":520,"low":456,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",46.63,46.3805,0.1505,0.33,23219.784274,325,46.4359,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":397,"volume":534,"transactions":298,"vwap":535},"2026-08-12",46.2644,46.39,46.1392,46.23,0.26,23366.241663,46.2514,{"date":537,"open":538,"high":539,"low":312,"close":538,"change":540,"percent_change":265,"volume":541,"transactions":542,"vwap":543},"2026-08-11",45.97,46.1199,0.2938,42175.636757,391,45.9433,{"date":545,"open":241,"high":546,"low":547,"close":548,"change":549,"percent_change":306,"volume":550,"transactions":551,"vwap":552},"2026-08-10",45.8679,45.6105,45.6762,0.0462,18239.604234,309,45.7169,{"date":554,"open":555,"high":556,"low":557,"close":188,"change":558,"percent_change":559,"volume":560,"transactions":360,"vwap":561},"2026-08-07",45.65,45.79,45.49,0.417,0.92,75711.83837,45.629,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":329,"vwap":571},"2026-08-06",45.2,45.360446,45.09,45.213,0.013,0.03,41601.114763,45.2312,{"date":573,"open":574,"high":575,"low":576,"close":564,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",45.19,45.4,45.05,0.51,1.14,46607.74806,396,45.1814,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",44.24,44.73,44.69,0.98,2.24,23477.027932,346,44.5168,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",43.31,43.71,43.2901,0.67,1.56,50774.3902,407,43.5791,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",43.36,42.8216,43.04,-0.29,-0.67,46426.88903,359,43.0762,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",42.51,43.33,1.16,2.75,67285.0694,459,43.0797,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":406,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",42.44,42.7496,41.96,42.17,-1.33,51424.058983,529,42.2921,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",42.63,42.99,42.56,42.74,-0.63,-1.45,73123.97364,435,42.8912,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",43.58,43.08,43.37,0.12,0.28,32105.8094,344,43.2571,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":577,"volume":659,"transactions":660,"vwap":661},"2026-07-24",43.28,43.49,43.06,43.25,0.22,40080.475046,368,43.2494,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":607,"percent_change":608,"volume":668,"transactions":669,"vwap":670},"2026-07-23",43.07,43.3199,42.91,43.03,42912.58876,374,43.0855,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",43.4,43.59,43.3003,43.32,0,25591.36181,321,43.441,{"date":682,"open":683,"high":684,"low":685,"close":676,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",43.01,43.4999,43,0.58,1.36,56357.446561,510,43.3369,{"date":692,"open":693,"high":694,"low":695,"close":636,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",42.85,43.059,42.68,-0.25,-0.58,51911.383515,559,42.8239,{"date":702,"open":703,"high":704,"low":705,"close":634,"change":358,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",42.77,43.11,42.6126,-0.92,49481.9242,557,42.9766,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",43.525,43.6669,43.39,-0.62,-1.41,39980.564977,488,43.5216,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",43.87,44.12,43.68,44.01,0.27,0.62,69004.105385,560,43.9066,{"date":732,"open":724,"high":733,"low":734,"close":735,"change":147,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",43.97,43.6374,43.74,0.88,38227.58683,429,43.7727,{"date":741,"open":742,"high":743,"low":744,"close":604,"change":287,"percent_change":407,"volume":745,"transactions":746,"vwap":747},"2026-07-13",43.35,43.517,43.19,75566.450764,604,43.2996,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",43.66,43.96,43.54,43.9,0.54,1.25,43600,{"date":758,"open":676,"high":759,"low":760,"close":604,"change":761,"percent_change":52,"volume":762,"transactions":9,"vwap":604},"2026-07-09",43.42,43.040001,0.21,188800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":358,"percent_change":706,"volume":769,"transactions":9,"vwap":768},"2026-07-08",42.88,43.21,42.61,43.15,34700,{"date":771,"open":772,"high":772,"low":759,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-07",43.86,43.55,-0.65,-1.47,55700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",44.27,44.34,42.34,44.2,0.39,0.89,121900,{"date":787,"open":788,"high":779,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",44.029999,43.63,43.81,-0.16,-0.36,94700,{"date":795,"open":772,"high":796,"low":772,"close":733,"change":761,"percent_change":797,"volume":798,"transactions":9,"vwap":733},"2026-07-01",44.14,0.48,199500,{"date":800,"open":801,"high":753,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",43.69,43.57,43.76,0.04,0.09,79300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":484,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-29",43.65,43.73,43.38,43.72,0.99,50200,{"date":816,"open":666,"high":802,"low":666,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-26",43.29,-0.09,-0.21,51700,{"date":822,"open":674,"high":823,"low":824,"close":811,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":811},"2026-06-25",43.8,43.22,-0.06,-0.14,83600,{"date":829,"open":673,"high":802,"low":830,"close":831,"change":832,"percent_change":416,"volume":833,"transactions":9,"vwap":831},"2026-06-24",43.13,43.44,-0.05,282300,{"date":835,"open":811,"high":836,"low":811,"close":655,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":655},"2026-06-23",43.92,-1.24,-2.77,28200,{"date":841,"open":842,"high":842,"low":843,"close":585,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":585},"2026-06-22",45.21,44.049999,-0.78,-1.71,64900,{"date":848,"open":849,"high":324,"low":850,"close":851,"change":107,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-18",45.46,45.28,45.51,0.13,80000,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",46.16,46.44,45.45,-0.5,-1.09,144800,{"date":863,"open":864,"high":865,"low":322,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",46.0099983,46.26,45.95,-0.07,-0.15,25400,{"date":871,"open":872,"high":873,"low":864,"close":874,"change":122,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-15",46.12,46.34,46.02,0.55,41900,{"date":878,"open":879,"high":218,"low":574,"close":231,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":231},"2026-06-12",45.5,0.42,0.93,27100,{"date":884,"open":885,"high":858,"low":779,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",44.45,45.35,1.5,3.42,52800,{"date":891,"open":892,"high":893,"low":803,"close":894,"change":287,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",44.060001,44.52,43.85,-1.22,53600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-09",44.94,45.11,43.75,44.39,-0.12,-0.27,103400,{"date":907,"open":908,"high":899,"low":909,"close":910,"change":761,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-08",44.85,44.46,44.51,0.47,45400,{"date":914,"open":220,"high":220,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-05",44.22,44.3,-1.8,-3.9,137600,{"date":921,"open":312,"high":229,"low":312,"close":922,"change":880,"percent_change":559,"volume":923,"transactions":9,"vwap":922},"2026-06-04",46.099998,26100,{"date":925,"open":926,"high":926,"low":927,"close":221,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":221},"2026-06-03",45.85,45.55,-0.56,-1.21,65600,{"date":932,"open":933,"high":865,"low":219,"close":934,"change":306,"percent_change":658,"volume":935,"transactions":9,"vwap":934},"2026-06-02",46.029999,46.24,44700,{"date":937,"open":294,"high":335,"low":251,"close":938,"change":939,"percent_change":347,"volume":940,"transactions":9,"vwap":938},"2026-06-01",46.14,-0.61,251100,{"date":942,"open":943,"high":944,"low":945,"close":366,"change":818,"percent_change":946,"volume":947,"transactions":9,"vwap":366},"2026-05-29",46.68,46.89,46.51,-0.19,151200,{"date":949,"open":865,"high":950,"low":865,"close":951,"change":952,"percent_change":597,"volume":953,"transactions":9,"vwap":951},"2026-05-28",47.0099983,46.84,0.31,79700,{"date":955,"open":385,"high":385,"low":464,"close":956,"change":368,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-27",46.53,-0.87,22500,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",46.83,47.19,46.94,0.77,1.67,38600,{"date":968,"open":456,"high":335,"low":874,"close":230,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":230},"2026-05-22",0.3,0.65,32400,{"date":973,"open":974,"high":975,"low":974,"close":282,"change":976,"percent_change":880,"volume":977,"transactions":9,"vwap":282},"2026-05-21",45.27,46,0.19,26400,{"date":979,"open":980,"high":18,"low":981,"close":221,"change":577,"percent_change":117,"volume":982,"transactions":9,"vwap":221},"2026-05-20",45.02,44.84,50600,{"date":984,"open":985,"high":851,"low":986,"close":987,"change":406,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-19",45.15,44.92,45.17,-1.25,18300,{"date":991,"open":926,"high":992,"low":209,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",45.94,45.74,-0.02,-0.04,66800,{"date":998,"open":404,"high":538,"low":999,"close":17,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":17},"2026-05-15",45.62,-1.11,-2.37,37200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":23,"volume":1010,"transactions":9,"vwap":1008},"2026-05-14",46.81,47,46.74,46.87,0.37,38300,{"date":1012,"open":1013,"high":520,"low":1014,"close":1015,"change":1016,"percent_change":1009,"volume":1017,"transactions":9,"vwap":1015},"2026-05-13",46.33,46.3,46.5,0.17,42900,{"date":1019,"open":513,"high":513,"low":1020,"close":1013,"change":1021,"percent_change":775,"volume":1010,"transactions":9,"vwap":1013},"2026-05-12",45.91,-0.69,{"date":1023,"open":448,"high":25,"low":448,"close":1024,"change":107,"percent_change":852,"volume":876,"transactions":9,"vwap":1024},"2026-05-11",47.02,{"date":1026,"open":944,"high":1027,"low":1028,"close":1029,"change":754,"percent_change":616,"volume":1030,"transactions":9,"vwap":1029},"2026-05-08",47.11,46.76,46.96,50100,{"date":1032,"open":1033,"high":375,"low":1034,"close":384,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":384},"2026-05-07",46.88,46.25,-0.37,-0.79,26900,{"date":1039,"open":1040,"high":1041,"low":956,"close":432,"change":964,"percent_change":965,"volume":1042,"transactions":9,"vwap":432},"2026-05-06",46.59,46.9,51100,{"date":1044,"open":556,"high":922,"low":221,"close":874,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":874},"2026-05-05",0.6,1.32,19700,{"date":1049,"open":1050,"high":1051,"low":566,"close":1052,"change":607,"percent_change":637,"volume":1053,"transactions":9,"vwap":1052},"2026-05-04",45.43,45.73,45.42,58300,{"date":1055,"open":557,"high":538,"low":557,"close":241,"change":416,"percent_change":417,"volume":1056,"transactions":9,"vwap":241},"2026-05-01",485300,{"date":1058,"open":974,"high":312,"low":1059,"close":404,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":404},"2026-04-30",45.18,1.12,2.51,64500,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":442,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",45,45.060001,44.55,44.7,-0.95,37800,{"date":1072,"open":1073,"high":974,"low":1065,"close":1074,"change":1075,"percent_change":222,"volume":1076,"transactions":9,"vwap":1074},"2026-04-28",45.080002,45.13,-0.22,44900,{"date":1078,"open":1079,"high":199,"low":842,"close":886,"change":1080,"percent_change":152,"volume":1081,"transactions":9,"vwap":886},"2026-04-27",45.38,0.16,27400,{"date":1083,"open":1074,"high":1084,"low":1085,"close":574,"change":1086,"percent_change":577,"volume":1087,"transactions":9,"vwap":574},"2026-04-24",45.33,44.99,0.23,68500,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":792,"percent_change":1036,"volume":1094,"transactions":9,"vwap":1093},"2026-04-23",44.79,45.37,44.56,44.96,40600,{"date":1096,"open":1097,"high":557,"low":564,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-22",45.23,45.32,0.41,0.91,25100,{"date":1103,"open":1104,"high":221,"low":1105,"close":1106,"change":1069,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-21",45.47,44.74,44.91,-2.07,32900,{"date":1110,"open":324,"high":282,"low":220,"close":218,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":218},"2026-04-20",-0.18,-0.39,33200,{"date":1115,"open":922,"high":1116,"low":975,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",46.52,46.040001,0.63,1.39,58200,{"date":1122,"open":187,"high":324,"low":850,"close":209,"change":476,"percent_change":952,"volume":1070,"transactions":9,"vwap":209},"2026-04-16",{"date":1124,"open":1125,"high":1126,"low":1066,"close":974,"change":832,"percent_change":416,"volume":1127,"transactions":9,"vwap":974},"2026-04-15",45.24,45.31,33100,{"date":1129,"open":908,"high":1130,"low":908,"close":1098,"change":686,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1098},"2026-04-14",45.34,1.3,47300,{"date":1134,"open":1135,"high":1136,"low":790,"close":1105,"change":1137,"percent_change":89,"volume":1138,"transactions":9,"vwap":1105},"2026-04-13",43.89,44.75,0.45,47800,{"date":1140,"open":1141,"high":1092,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-10",44.4,44.16,44.29,0.15,0.34,65100,{"date":1148,"open":1149,"high":910,"low":1150,"close":796,"change":819,"percent_change":1151,"volume":1152,"transactions":9,"vwap":796},"2026-04-09",44,43.77,-0.47,47700,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",44.66,44.15,44.35,1.74,4.08,33500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":767,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":767},"2026-04-07",42.46,42.79,42.029999,-0.1,-0.23,60700,{"date":1170,"open":1171,"high":666,"low":1171,"close":1172,"change":647,"percent_change":648,"volume":1173,"transactions":9,"vwap":1172},"2026-04-06",42.53,42.71,61200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1000,"volume":1181,"transactions":9,"vwap":1179},"2026-04-02",41.77,42.69,41.72,42.59,-0.48,80500,{"date":1183,"open":768,"high":714,"low":1184,"close":664,"change":276,"percent_change":1185,"volume":1186,"transactions":9,"vwap":664},"2026-04-01",42.84,1.99,246400,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-31",41.32,42.42,42.23,1.33,3.25,93200,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-30",41.36,41.4,40.7,40.9,-0.33,-0.8,104500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1167,"percent_change":316,"volume":996,"transactions":9,"vwap":1209},"2026-03-27",41.22,41.65,41.02,41.23,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-26",41.94,42.25,41.46,-0.99,-2.33,66200,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-25",42.65,42.76,42.33,42.45,0.61,1.46,79000,{"date":1228,"open":1229,"high":1165,"low":1229,"close":1230,"change":819,"percent_change":859,"volume":1231,"transactions":9,"vwap":1230},"2026-03-24",41.48,41.84,33300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-23",41.76,42.54,41.57,42.049999,0.85,2.06,74800,{"date":1242,"open":1243,"high":1243,"low":1208,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-20",42.26,41.2,-1.17,-2.76,77800,{"date":1249,"open":1236,"high":1250,"low":1236,"close":1251,"change":441,"percent_change":1151,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",42.64,42.37,45000,{"date":1254,"open":1255,"high":1256,"low":614,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",42.87,43.029999,42.57,-0.6,-1.39,33400,{"date":1262,"open":676,"high":811,"low":1234,"close":1263,"change":1144,"percent_change":152,"volume":1264,"transactions":9,"vwap":1263},"2026-03-17",43.17,65500,{"date":1266,"open":1255,"high":830,"low":1267,"close":1268,"change":1238,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-16",42.72,43.02,2.02,67600,{"date":1272,"open":1184,"high":1268,"low":1273,"close":626,"change":243,"percent_change":72,"volume":1274,"transactions":9,"vwap":626},"2026-03-13",42.099998,84300,{"date":1276,"open":766,"high":817,"low":633,"close":633,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":633},"2026-03-12",-1.19,-2.72,32100,{"date":1281,"open":809,"high":1282,"low":655,"close":1283,"change":868,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-11",43.91,43.82,-0.34,45200,{"date":1287,"open":1288,"high":1289,"low":772,"close":733,"change":142,"percent_change":38,"volume":1290,"transactions":9,"vwap":733},"2026-03-10",44.09,44.67,36100,{"date":1292,"open":1293,"high":1150,"low":1294,"close":809,"change":1166,"percent_change":1167,"volume":1295,"transactions":9,"vwap":809},"2026-03-09",42.86,42.3,72400,{"date":1297,"open":811,"high":1298,"low":1299,"close":901,"change":1300,"percent_change":867,"volume":1301,"transactions":9,"vwap":901},"2026-03-06",43.88,43.23,-0.03,66100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",44.17,44.25,43.41,43.78,-0.64,-1.44,23500,{"date":1312,"open":1298,"high":1313,"low":1307,"close":1314,"change":476,"percent_change":142,"volume":1315,"transactions":9,"vwap":1314},"2026-03-04",44.57,44.42,116300,{"date":1317,"open":1283,"high":1318,"low":657,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-03",44.6,44.28,-1.49,-3.26,54900,{"date":1324,"open":879,"high":325,"low":879,"close":231,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":231},"2026-03-02",-0.66,-1.42,269000,{"date":1329,"open":456,"high":1330,"low":456,"close":1331,"change":476,"percent_change":969,"volume":1332,"transactions":9,"vwap":1331},"2026-02-27",46.57,46.43,96000,{"date":1334,"open":1335,"high":1014,"low":231,"close":414,"change":306,"percent_change":658,"volume":1336,"transactions":9,"vwap":414},"2026-02-26",46.15,46900,{"date":1338,"open":230,"high":336,"low":249,"close":323,"change":658,"percent_change":797,"volume":1339,"transactions":9,"vwap":323},"2026-02-25",42800,{"date":1341,"open":221,"high":975,"low":1342,"close":538,"change":142,"percent_change":1343,"volume":1344,"transactions":9,"vwap":538},"2026-02-24",45.54,0.7,43000,{"date":1346,"open":1347,"high":282,"low":849,"close":555,"change":868,"percent_change":1201,"volume":1339,"transactions":9,"vwap":555},"2026-02-23",45.8,{"date":1349,"open":1350,"high":282,"low":1350,"close":1347,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1347},"2026-02-20",45.29,0.24,0.53,31300,{"date":1355,"open":1126,"high":1356,"low":574,"close":1356,"change":1009,"percent_change":1357,"volume":882,"transactions":9,"vwap":1356},"2026-02-19",45.56,0.82,{"date":1359,"open":1360,"high":1361,"low":1362,"close":574,"change":804,"percent_change":805,"volume":1132,"transactions":9,"vwap":574},"2026-02-18",45.16,45.6,45.14,{"date":1364,"open":1065,"high":886,"low":1365,"close":985,"change":1166,"percent_change":1075,"volume":1366,"transactions":9,"vwap":985},"2026-02-17",44.72,29400,{"date":1368,"open":1074,"high":209,"low":1105,"close":189,"change":1369,"percent_change":506,"volume":1370,"transactions":9,"vwap":189},"2026-02-13",0.01,109000,{"date":1372,"open":556,"high":405,"low":985,"close":1125,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1125},"2026-02-12",-0.45,-0.98,48100,{"date":1377,"open":927,"high":1378,"low":842,"close":1378,"change":142,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-11",45.69,0.71,54300,{"date":1382,"open":985,"high":1104,"low":985,"close":1091,"change":147,"percent_change":276,"volume":1383,"transactions":9,"vwap":1091},"2026-02-10",44800,{"date":1385,"open":1386,"high":1065,"low":1386,"close":1085,"change":276,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1085},"2026-02-09",44.53,1.9,119300,{"date":1390,"open":1391,"high":1156,"low":1391,"close":1156,"change":1392,"percent_change":1185,"volume":1393,"transactions":9,"vwap":1156},"2026-02-06",43.62,0.86,82400,{"date":1395,"open":673,"high":801,"low":1396,"close":817,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":817},"2026-02-05",43.27,-0.59,-1.34,30200,{"date":1401,"open":1402,"high":1157,"low":1403,"close":1298,"change":1404,"percent_change":1112,"volume":1405,"transactions":9,"vwap":1298},"2026-02-04",44.33,43.79,-0.17,51300,{"date":1407,"open":1408,"high":843,"low":801,"close":843,"change":727,"percent_change":1409,"volume":1410,"transactions":9,"vwap":843},"2026-02-03",43.84,1.43,72200,{"date":1412,"open":1413,"high":674,"low":1413,"close":1414,"change":358,"percent_change":327,"volume":1415,"transactions":9,"vwap":1414},"2026-02-02",43.3,43.43,458100,{"date":1417,"open":915,"high":1418,"low":802,"close":1419,"change":1420,"percent_change":1421,"volume":846,"transactions":9,"vwap":1419},"2026-01-30",44.31,43.83,-0.72,-1.62,{"date":1423,"open":1424,"high":1424,"low":1149,"close":1067,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1067},"2026-01-29",44.89,0.05,0.11,50000,{"date":1429,"open":1313,"high":1313,"low":1430,"close":1431,"change":459,"percent_change":607,"volume":1432,"transactions":9,"vwap":1431},"2026-01-28",44.13,44.5,35800,{"date":1434,"open":1157,"high":1435,"low":1319,"close":1436,"change":1379,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-27",44.64,44.63,1.62,26000,{"date":1440,"open":1430,"high":1319,"low":1282,"close":836,"change":476,"percent_change":142,"volume":1441,"transactions":9,"vwap":836},"2026-01-26",40300,{"date":1443,"open":1396,"high":1307,"low":1444,"close":1307,"change":52,"percent_change":117,"volume":1445,"transactions":9,"vwap":1307},"2026-01-23",43.09,63400,{"date":1447,"open":1256,"high":742,"low":685,"close":817,"change":754,"percent_change":1448,"volume":1449,"transactions":9,"vwap":817},"2026-01-22",1.26,42200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":52,"percent_change":616,"volume":1456,"transactions":9,"vwap":1455},"2026-01-21",42.43,42.81,42.31,42.75,22900,{"date":1458,"open":1459,"high":623,"low":1460,"close":1243,"change":368,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1243},"2026-01-20",42.15,42.11,-0.96,46400,{"date":1464,"open":635,"high":1172,"low":623,"close":1465,"change":142,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-16",42.67,0.76,48000,{"date":1469,"open":1470,"high":614,"low":1294,"close":1471,"change":805,"percent_change":761,"volume":1472,"transactions":9,"vwap":1471},"2026-01-15",42.48,42.35,36200,{"date":1474,"open":1475,"high":1243,"low":1475,"close":1243,"change":523,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1243},"2026-01-14",41.95,0.79,41600,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":792,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-01-13",42.16,41.9,41.93,-0.85,28900,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":533,"percent_change":727,"volume":1490,"transactions":9,"vwap":1489},"2026-01-12",42.09,42.36,42.29,37000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1165,"change":976,"percent_change":1137,"volume":1496,"transactions":9,"vwap":1165},"2026-01-09",41.91,42.8,40.5,75900,{"date":1498,"open":1499,"high":1230,"low":1499,"close":1230,"change":107,"percent_change":476,"volume":1500,"transactions":9,"vwap":1230},"2026-01-08",41.62,33900,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":506,"percent_change":1425,"volume":1506,"transactions":9,"vwap":1505},"2026-01-07",41.68,41.97,41.78,51400,{"date":1508,"open":1503,"high":1176,"low":1509,"close":1234,"change":1144,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1234},"2026-01-06",41.6,0.36,79500,{"date":1513,"open":1197,"high":1514,"low":1515,"close":1516,"change":1009,"percent_change":66,"volume":882,"transactions":9,"vwap":1516},"2026-01-05",41.67,41.31,41.61,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":147,"percent_change":881,"volume":1523,"transactions":9,"vwap":1522},"2026-01-02",41.16,41.39,40.97,41.24,25800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":416,"percent_change":904,"volume":1530,"transactions":9,"vwap":1529},"2025-12-31",40.83,40.95,40.79,40.86,43100,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1521,"change":1404,"percent_change":368,"volume":1536,"transactions":9,"vwap":1521},"2025-12-30",41.11,41.19,40.96,40200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1540,"change":805,"percent_change":658,"volume":1542,"transactions":9,"vwap":1540},"2025-12-29",41.040001,41.14,40.94,69900,{"date":1544,"open":1539,"high":1545,"low":1546,"close":1545,"change":1425,"percent_change":647,"volume":1547,"transactions":9,"vwap":1545},"2025-12-26",41.049999,40.89,35500,{"date":1549,"open":1550,"high":1208,"low":1551,"close":1552,"change":107,"percent_change":1144,"volume":1553,"transactions":9,"vwap":1552},"2025-12-24",40.93,40.84,41,29900,{"date":1555,"open":1556,"high":1541,"low":1199,"close":1541,"change":761,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1541},"2025-12-23",40.78,0.52,45900,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":191,"percent_change":706,"volume":1564,"transactions":9,"vwap":1563},"2025-12-22",40.48,40.74,40.73,23300,{"date":1566,"open":1567,"high":1206,"low":1545,"close":1533,"change":1351,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1533},"2025-12-19",41.080002,0.59,18400,{"date":1571,"open":1535,"high":1567,"low":1556,"close":1572,"change":142,"percent_change":1476,"volume":1506,"transactions":9,"vwap":1572},"2025-12-18",40.87,{"date":1574,"open":1575,"high":1552,"low":1561,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-17",40.71,40.55,-0.31,-0.76,44200,{"date":1581,"open":1556,"high":1582,"low":1575,"close":1529,"change":904,"percent_change":1325,"volume":1583,"transactions":9,"vwap":1529},"2025-12-16",40.99,62200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":976,"percent_change":232,"volume":1547,"transactions":9,"vwap":1589},"2025-12-15",41.21,41.27,40.98,41.13,{"date":1591,"open":1592,"high":1593,"low":1562,"close":1541,"change":459,"percent_change":201,"volume":1594,"transactions":9,"vwap":1541},"2025-12-12",41.0099983,41.15,28000,{"date":1596,"open":1200,"high":1534,"low":1572,"close":1597,"change":852,"percent_change":142,"volume":1393,"transactions":9,"vwap":1597},"2025-12-11",41.07,{"date":1599,"open":1600,"high":1601,"low":1495,"close":1541,"change":1099,"percent_change":102,"volume":1602,"transactions":9,"vwap":1541},"2025-12-10",40.58,41.060001,48800,{"date":1604,"open":1576,"high":1575,"low":1605,"close":1605,"change":867,"percent_change":1404,"volume":1606,"transactions":9,"vwap":1605},"2025-12-09",40.53,46000,{"date":1608,"open":1609,"high":1575,"low":1610,"close":1611,"change":416,"percent_change":904,"volume":1322,"transactions":9,"vwap":1611},"2025-12-08",40.63,40.54,40.6,{"date":1613,"open":1614,"high":1615,"low":1611,"close":1575,"change":1016,"percent_change":880,"volume":1108,"transactions":9,"vwap":1575},"2025-12-05",40.61,40.8,{"date":1617,"open":1614,"high":1614,"low":1618,"close":1610,"change":1425,"percent_change":647,"volume":1619,"transactions":9,"vwap":1610},"2025-12-04",40.4,32500,{"date":1621,"open":1622,"high":1495,"low":1622,"close":1623,"change":658,"percent_change":875,"volume":1624,"transactions":9,"vwap":1623},"2025-12-03",40.16,40.49,61900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":441,"volume":1631,"transactions":9,"vwap":1629},"2025-12-02",40.42,40.15,40.27,-0.08,24300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1075,"percent_change":287,"volume":1637,"transactions":9,"vwap":1636},"2025-12-01",40.39,40.57,40.35,323300,{"date":1639,"open":1640,"high":1601,"low":1640,"close":1635,"change":970,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1635},"2025-11-28",40.32,1.63,82800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":484,"percent_change":1649,"volume":1594,"transactions":9,"vwap":1648},"2025-11-26",39.8,40.13,39.74,39.92,1.09,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":880,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-11-25",39.12,39.56,39.49,1.07,48700,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":952,"percent_change":23,"volume":1662,"transactions":9,"vwap":1661},"2025-11-24",38.68,39.17,39.07,89900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":52,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-21",38.54,38.89,38.37,38.76,1.28,84800,{"date":1672,"open":1666,"high":1673,"low":26,"close":1674,"change":243,"percent_change":1277,"volume":1231,"transactions":9,"vwap":1674},"2025-11-20",39.02,38.27,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":903,"percent_change":1577,"volume":1681,"transactions":9,"vwap":1680},"2025-11-19",38.67,38.96,38.62,38.73,98600,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":191,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-18",38.64,39.0099983,38.85,-0.97,38500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":928,"percent_change":716,"volume":1695,"transactions":9,"vwap":1694},"2025-11-17",39.38,39.75,39.15,39.23,35100,{"date":1697,"open":1698,"high":148,"low":1698,"close":1699,"change":306,"percent_change":122,"volume":1490,"transactions":9,"vwap":1699},"2025-11-14",39.44,39.79,{"date":1701,"open":1702,"high":1622,"low":1703,"close":1704,"change":287,"percent_change":1398,"volume":1705,"transactions":9,"vwap":1704},"2025-11-13",40.049999,39.61,39.69,43400,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":147,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-12",39.94,40.23,0.95,102400,{"date":1713,"open":1647,"high":1714,"low":1647,"close":1715,"change":994,"percent_change":832,"volume":1716,"transactions":9,"vwap":1715},"2025-11-11",39.93,39.85,140200,{"date":1718,"open":1719,"high":1648,"low":1720,"close":1721,"change":1568,"percent_change":887,"volume":1722,"transactions":9,"vwap":1721},"2025-11-10",39.68,39.67,39.87,147700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1426,"percent_change":648,"volume":1729,"transactions":9,"vwap":1728},"2025-11-07",38.87,39.3,38.82,39.28,87000,{"date":1731,"open":1732,"high":1733,"low":1693,"close":1660,"change":904,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1660},"2025-11-06",39.35,39.48,-0.68,67700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1698,"change":804,"percent_change":306,"volume":1741,"transactions":9,"vwap":1698},"2025-11-05",39.39,39.57,39.36,32800,{"date":1743,"open":1744,"high":1647,"low":1691,"close":1745,"change":859,"percent_change":988,"volume":1746,"transactions":9,"vwap":1745},"2025-11-04",39.53,39.4,73000,{"date":1748,"open":1749,"high":1714,"low":1720,"close":1750,"change":1369,"percent_change":569,"volume":1751,"transactions":9,"vwap":1750},"2025-11-03",39.91,39.9,356400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":459,"percent_change":201,"volume":1757,"transactions":9,"vwap":1756},"2025-10-31",40.02,39.76,39.89,68700,{"date":1759,"open":1756,"high":1709,"low":1760,"close":1754,"change":416,"percent_change":904,"volume":1761,"transactions":9,"vwap":1754},"2025-10-30",39.81,228300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1646,"change":1035,"percent_change":327,"volume":1290,"transactions":9,"vwap":1646},"2025-10-29",40.36,40.52,39.97,{"date":1768,"open":1576,"high":1769,"low":1770,"close":1495,"change":1035,"percent_change":327,"volume":1771,"transactions":9,"vwap":1495},"2025-10-28",40.69,40.37,34400,{"date":1773,"open":1528,"high":1774,"low":1199,"close":1572,"change":523,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1572},"2025-10-27",40.91,0.81,39000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1610,"change":1782,"percent_change":1016,"volume":1783,"transactions":9,"vwap":1610},"2025-10-24",40.46,40.64,40.44,0.07,30700,{"date":1785,"open":1709,"high":1610,"low":1709,"close":1786,"change":337,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-23",40.47,1.1,20900,{"date":1790,"open":1766,"high":1791,"low":1792,"close":1793,"change":112,"percent_change":994,"volume":1794,"transactions":9,"vwap":1793},"2025-10-22",40.25,39.86,40.029999,17000,{"date":1796,"open":1797,"high":1798,"low":1756,"close":1799,"change":697,"percent_change":1800,"volume":1553,"transactions":9,"vwap":1799},"2025-10-21",40.060001,40.14,40.040001,-1.43,{"date":1802,"open":1803,"high":1780,"low":1803,"close":1804,"change":232,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-20",40.29,40.62,1.15,22000,{"date":1808,"open":1809,"high":1810,"low":1766,"close":1622,"change":818,"percent_change":1075,"volume":1811,"transactions":9,"vwap":1622},"2025-10-17",40.19,40.2,24400,{"date":1813,"open":1495,"high":1614,"low":1791,"close":1791,"change":903,"percent_change":1814,"volume":1279,"transactions":9,"vwap":1791},"2025-10-16",-0.3,{"date":1816,"open":1709,"high":1779,"low":1817,"close":1770,"change":147,"percent_change":1710,"volume":1818,"transactions":9,"vwap":1770},"2025-10-15",40.09,41800,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1782,"percent_change":1825,"volume":923,"transactions":9,"vwap":1824},"2025-10-14",39.62,40.11,39.43,39.99,0.18,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1648,"change":1568,"percent_change":887,"volume":1631,"transactions":9,"vwap":1648},"2025-10-13",39.77,40.0099983,39.73,{"date":1832,"open":1708,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1477,"transactions":9,"vwap":1835},"2025-10-10",40,39.31,39.33,-0.93,-2.31,{"date":1839,"open":1600,"high":1840,"low":1841,"close":1842,"change":1814,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-09",40.75,40.17,40.26,-0.74,54700,{"date":1846,"open":1618,"high":1635,"low":1764,"close":1847,"change":306,"percent_change":122,"volume":1848,"transactions":9,"vwap":1847},"2025-10-08",40.56,31800,{"date":1850,"open":1769,"high":1769,"low":1851,"close":1779,"change":1852,"percent_change":1021,"volume":1108,"transactions":9,"vwap":1779},"2025-10-07",40.38,-0.28,{"date":1854,"open":1528,"high":1535,"low":1575,"close":1562,"change":994,"percent_change":832,"volume":1353,"transactions":9,"vwap":1562},"2025-10-06",{"date":1856,"open":1605,"high":1551,"low":1605,"close":1857,"change":147,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-10-03",40.76,0.94,19400,{"date":1861,"open":1862,"high":1863,"low":1798,"close":1851,"change":1782,"percent_change":1016,"volume":1864,"transactions":9,"vwap":1851},"2025-10-02",40.41,40.43,77700,{"date":1866,"open":1770,"high":1770,"low":1867,"close":1868,"change":852,"percent_change":142,"volume":1869,"transactions":9,"vwap":1868},"2025-10-01",40.18,40.31,30300,{"date":1871,"open":1867,"high":1868,"low":1872,"close":1867,"change":677,"percent_change":677,"volume":1873,"transactions":9,"vwap":1867},"2025-09-30",40.099998,69400,{"date":1875,"open":1764,"high":1770,"low":1798,"close":1867,"change":804,"percent_change":306,"volume":1536,"transactions":9,"vwap":1867},"2025-09-29",{"date":1877,"open":1756,"high":1798,"low":1715,"close":1798,"change":533,"percent_change":970,"volume":1844,"transactions":9,"vwap":1798},"2025-09-26",{"date":1879,"open":1880,"high":1766,"low":1720,"close":1881,"change":791,"percent_change":358,"volume":1882,"transactions":9,"vwap":1881},"2025-09-25",39.82,39.88,31700,{"date":1884,"open":1709,"high":1636,"low":1885,"close":1799,"change":442,"percent_change":223,"volume":1886,"transactions":9,"vwap":1799},"2025-09-24",39.63,57100,{"date":1888,"open":1769,"high":1889,"low":1851,"close":1786,"change":112,"percent_change":994,"volume":1456,"transactions":9,"vwap":1786},"2025-09-23",40.72,{"date":1891,"open":1892,"high":1611,"low":1867,"close":1561,"change":1351,"percent_change":1045,"volume":1893,"transactions":9,"vwap":1561},"2025-09-22",40.34,40900,{"date":1895,"open":1803,"high":1618,"low":1841,"close":1896,"change":441,"percent_change":222,"volume":1138,"transactions":9,"vwap":1896},"2025-09-19",40.24,{"date":1898,"open":1862,"high":1779,"low":1899,"close":1781,"change":306,"percent_change":122,"volume":1900,"transactions":9,"vwap":1781},"2025-09-18",40.22,42600,{"date":1902,"open":1629,"high":1903,"low":1904,"close":1892,"change":946,"percent_change":1151,"volume":1905,"transactions":9,"vwap":1892},"2025-09-17",40.65,40.080002,20100,{"date":1907,"open":1623,"high":1847,"low":1868,"close":1605,"change":994,"percent_change":832,"volume":1908,"transactions":9,"vwap":1605},"2025-09-16",24600,{"date":1910,"open":1841,"high":1847,"low":1841,"close":1576,"change":726,"percent_change":597,"volume":1438,"transactions":9,"vwap":1576},"2025-09-15",{"date":1912,"open":1803,"high":1764,"low":1904,"close":1913,"change":1630,"percent_change":441,"volume":1914,"transactions":9,"vwap":1913},"2025-09-12",40.28,31600,{"date":1916,"open":1714,"high":1764,"low":1714,"close":1764,"change":1557,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1764},"2025-09-11",1.31,32700,{"date":1920,"open":1766,"high":1921,"low":1760,"close":1922,"change":832,"percent_change":459,"volume":1923,"transactions":9,"vwap":1922},"2025-09-10",40.12,39.84,59600,{"date":1925,"open":1926,"high":1756,"low":1719,"close":1756,"change":569,"percent_change":212,"volume":1927,"transactions":9,"vwap":1756},"2025-09-09",39.71,42300,{"date":1929,"open":1926,"high":1648,"low":1930,"close":1792,"change":1099,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1792},"2025-09-08",39.7,1.04,34100,{"date":1934,"open":1935,"high":1936,"low":1728,"close":1937,"change":147,"percent_change":1938,"volume":1564,"transactions":9,"vwap":1937},"2025-09-05",39.55,39.66,39.45,0.97,{"date":1940,"open":1673,"high":1941,"low":1686,"close":1661,"change":1426,"percent_change":648,"volume":1918,"transactions":9,"vwap":1661},"2025-09-04",39.14,{"date":1943,"open":1944,"high":1685,"low":1944,"close":1678,"change":1144,"percent_change":783,"volume":1945,"transactions":9,"vwap":1678},"2025-09-03",38.74,84000,{"date":1947,"open":1948,"high":1727,"low":1949,"close":1950,"change":607,"percent_change":1843,"volume":1951,"transactions":9,"vwap":1950},"2025-09-02",38.51,38.5,38.81,70800,{"date":1953,"open":1694,"high":1694,"low":1673,"close":1954,"change":1955,"percent_change":1325,"volume":1956,"transactions":9,"vwap":1954},"2025-08-29",39.099998,-0.26,59300,{"date":1958,"open":1835,"high":1691,"low":1959,"close":1740,"change":726,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1740},"2025-08-28",39.26,0.69,23800,{"date":1963,"open":1964,"high":1965,"low":1666,"close":1966,"change":1166,"percent_change":1955,"volume":1310,"transactions":9,"vwap":1966},"2025-08-27",38.99,39.2,39.09,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1144,"percent_change":147,"volume":1972,"transactions":9,"vwap":1970},"2025-08-26",39.080002,39.19,39.040001,23200,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1971,"change":696,"percent_change":1308,"volume":1977,"transactions":9,"vwap":1971},"2025-08-25",39.24,38.95,22400,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1775,"percent_change":1983,"volume":1553,"transactions":9,"vwap":1982},"2025-08-22",38.7,39.34,39.29,2.1,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1988,"change":1630,"percent_change":819,"volume":1989,"transactions":9,"vwap":1988},"2025-08-21",38.39,38.55,38.48,18900,{"date":1991,"open":1992,"high":1992,"low":1986,"close":1993,"change":112,"percent_change":1300,"volume":1994,"transactions":9,"vwap":1993},"2025-08-20",38.61,38.56,21000,{"date":1996,"open":1680,"high":1727,"low":1997,"close":1998,"change":819,"percent_change":287,"volume":1999,"transactions":9,"vwap":1998},"2025-08-19",38.53,38.57,41300,{"date":2001,"open":1987,"high":2002,"low":1987,"close":2003,"change":506,"percent_change":1425,"volume":2004,"transactions":9,"vwap":2003},"2025-08-18",38.83,38.78,21400,{"date":2006,"open":1677,"high":2007,"low":1677,"close":1668,"change":805,"percent_change":1086,"volume":2008,"transactions":9,"vwap":1668},"2025-08-15",38.8,19900,{"date":2010,"open":2011,"high":2012,"low":1997,"close":1677,"change":441,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1677},"2025-08-14",38.69,38.77,-0.51,18000,{"date":2016,"open":1980,"high":2017,"low":1659,"close":1725,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1725},"2025-08-13",38.9,0.29,0.75,34500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1351,"percent_change":1118,"volume":2027,"transactions":9,"vwap":2026},"2025-08-12",38.43,38.66,38.34,38.58,35600,{"date":2029,"open":2030,"high":1997,"low":2031,"close":2025,"change":696,"percent_change":774,"volume":2032,"transactions":9,"vwap":2025},"2025-08-11",38.42,38.31,68200,{"date":2034,"open":2035,"high":2024,"low":1948,"close":2035,"change":1782,"percent_change":1825,"volume":2036,"transactions":9,"vwap":2035},"2025-08-08",38.59,17900,{"date":2038,"open":2035,"high":2035,"low":2039,"close":2040,"change":1086,"percent_change":1045,"volume":1788,"transactions":9,"vwap":2040},"2025-08-07",38.36,38.52,{"date":2042,"open":2043,"high":2044,"low":2045,"close":179,"change":952,"percent_change":1357,"volume":1811,"transactions":9,"vwap":179},"2025-08-06",38.24,38.35,38.15,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":805,"percent_change":1351,"volume":1432,"transactions":9,"vwap":2051},"2025-08-05",37.91,38.060001,37.86,37.98,{"date":2053,"open":2054,"high":2051,"low":2055,"close":2056,"change":2057,"percent_change":82,"volume":2058,"transactions":9,"vwap":2056},"2025-08-04",37.92,37.78,37.89,0.5,21300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1426,"percent_change":969,"volume":2065,"transactions":9,"vwap":2064},"2025-08-01",37.28,37.48,37.13,37.39,54400,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2061,"change":826,"percent_change":1035,"volume":2071,"transactions":9,"vwap":2061},"2025-07-31",37.46,37.54,37.22,66000,{"date":2073,"open":2068,"high":2074,"low":2061,"close":2075,"change":819,"percent_change":928,"volume":2076,"transactions":9,"vwap":2075},"2025-07-30",37.67,37.42,26800,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2079,"change":995,"percent_change":416,"volume":2082,"transactions":9,"vwap":2079},"2025-07-29",37.63,37.72,37.55,22600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2074,"change":316,"percent_change":1309,"volume":2088,"transactions":9,"vwap":2074},"2025-07-28",37.68,37.74,37.56,19000,{"date":2090,"open":2091,"high":2043,"low":2092,"close":2093,"change":506,"percent_change":1425,"volume":2094,"transactions":9,"vwap":2093},"2025-07-25",38.049999,38.0099983,38.22,34800,{"date":2096,"open":1986,"high":2030,"low":2097,"close":2097,"change":441,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-07-24",38.2,-0.52,63600,{"date":2101,"open":2044,"high":1987,"low":2102,"close":2103,"change":911,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-07-23",38.16,38.4,1.24,38400,{"date":2107,"open":2108,"high":2049,"low":2109,"close":2110,"change":1086,"percent_change":1224,"volume":2111,"transactions":9,"vwap":2110},"2025-07-22",37.85,37.73,37.93,53300,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2018,"percent_change":132,"volume":2117,"transactions":9,"vwap":2116},"2025-07-21",37.66,37.99,37.7,34000,{"date":2119,"open":2087,"high":2120,"low":2064,"close":2121,"change":826,"percent_change":1035,"volume":2122,"transactions":9,"vwap":2121},"2025-07-18",37.64,37.41,57700,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2081,"change":852,"percent_change":152,"volume":2127,"transactions":9,"vwap":2081},"2025-07-17",37.25,37.59,59100,{"date":2129,"open":2130,"high":2075,"low":2063,"close":2075,"change":1426,"percent_change":2018,"volume":996,"transactions":9,"vwap":2075},"2025-07-16",37.16,{"date":2132,"open":2133,"high":2133,"low":2130,"close":2134,"change":441,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-15",37.52,37.31,-0.53,37600,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":647,"percent_change":142,"volume":2142,"transactions":9,"vwap":2141},"2025-07-14",37.33,37.57,37.51,33700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2064,"change":1201,"percent_change":957,"volume":1882,"transactions":9,"vwap":2064},"2025-07-11",37.38,37.5,37.36,{"date":2149,"open":2150,"high":2080,"low":2062,"close":2080,"change":1144,"percent_change":127,"volume":2151,"transactions":9,"vwap":2080},"2025-07-10",37.58,92200,{"date":2153,"open":2068,"high":2154,"low":2155,"close":2140,"change":1009,"percent_change":813,"volume":2156,"transactions":9,"vwap":2140},"2025-07-09",37.6,37.35,28600,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":726,"percent_change":38,"volume":2162,"transactions":9,"vwap":2161},"2025-07-08",36.99,37.21,37.2,27600,{"date":2164,"open":2165,"high":2161,"low":2166,"close":2167,"change":2013,"percent_change":2168,"volume":1656,"transactions":9,"vwap":2167},"2025-07-07",37.18,36.78,36.93,-1.36,{"date":2170,"open":2161,"high":2171,"low":2161,"close":2172,"change":976,"percent_change":577,"volume":2173,"transactions":9,"vwap":2172},"2025-07-03",37.47,37.44,69200,{"date":2175,"open":2176,"high":2134,"low":2177,"close":2125,"change":647,"percent_change":142,"volume":2178,"transactions":9,"vwap":2125},"2025-07-02",37.029999,37.0099983,19200,{"date":2180,"open":2181,"high":2181,"low":2063,"close":2063,"change":832,"percent_change":459,"volume":1722,"transactions":9,"vwap":2063},"2025-07-01",37.37,{"date":2183,"open":2184,"high":2070,"low":2185,"close":2165,"change":1825,"percent_change":52,"volume":2186,"transactions":9,"vwap":2165},"2025-06-30",36.92,36.87,94300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":306,"percent_change":726,"volume":2193,"transactions":9,"vwap":2192},"2025-06-27",36.98,37.099998,36.81,37,56900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2197,"change":597,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-06-26",36.7,36.9,36.6,1.85,53700,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":826,"percent_change":191,"volume":1017,"transactions":9,"vwap":2205},"2025-06-25",36.34,36.13,36.23,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1557,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-06-24",36.09,36.38,36.07,36.37,1.45,45300,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":904,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-23",35.36,35.94,35.85,-0.75,22300,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2225,"change":417,"percent_change":1325,"volume":793,"transactions":9,"vwap":2225},"2025-06-20",36.39,36.44,36.12,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1016,"percent_change":911,"volume":1553,"transactions":9,"vwap":2231},"2025-06-18",36.42,36.56,36.27,36.36,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":1461,"volume":2239,"transactions":9,"vwap":2237},"2025-06-17",36.54,36.55,36.18,36.19,-0.35,94600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2234,"change":648,"percent_change":964,"volume":2245,"transactions":9,"vwap":2234},"2025-06-16",36.74,36.82,36.53,90700,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1180,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-13",36.41,36.51,36.25,36.26,-1.31,25700,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2242,"change":2018,"percent_change":23,"volume":1017,"transactions":9,"vwap":2242},"2025-06-12",36.59,36.83,{"date":2259,"open":2198,"high":2260,"low":2224,"close":2261,"change":1426,"percent_change":969,"volume":1231,"transactions":9,"vwap":2261},"2025-06-11",36.65,36.45,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2203,"change":1425,"percent_change":476,"volume":2266,"transactions":9,"vwap":2203},"2025-06-10",36.84,36.24,77500,{"date":2268,"open":2269,"high":2224,"low":2269,"close":2270,"change":107,"percent_change":1016,"volume":2008,"transactions":9,"vwap":2270},"2025-06-09",36.11,36.29,{"date":2272,"open":2237,"high":2203,"low":2273,"close":2205,"change":677,"percent_change":677,"volume":2274,"transactions":9,"vwap":2205},"2025-06-06",36.15,43200,{"date":2276,"open":2203,"high":2209,"low":2237,"close":2205,"change":1369,"percent_change":569,"volume":2277,"transactions":9,"vwap":2205},"2025-06-05",21700,{"date":2279,"open":2280,"high":2231,"low":2204,"close":2281,"change":976,"percent_change":1352,"volume":2282,"transactions":9,"vwap":2281},"2025-06-04",36.17,36.22,35900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":826,"percent_change":1112,"volume":1279,"transactions":9,"vwap":2288},"2025-06-03",35.8,36.060001,35.76,36.029999,{"date":2290,"open":2291,"high":2280,"low":2218,"close":2280,"change":1137,"percent_change":1448,"volume":2292,"transactions":9,"vwap":2280},"2025-06-02",35.99,272400,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2296,"change":976,"percent_change":1352,"volume":2298,"transactions":9,"vwap":2296},"2025-05-30",35.5,35.72,35.44,202200,{"date":2300,"open":2301,"high":2301,"low":2216,"close":2302,"change":1426,"percent_change":952,"volume":1113,"transactions":9,"vwap":2302},"2025-05-29",35.63,35.53,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":417,"percent_change":608,"volume":2308,"transactions":9,"vwap":2307},"2025-05-28",35.52,35.31,35.42,33600,{"date":2310,"open":2295,"high":2296,"low":2307,"close":2311,"change":1568,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-27",35.66,1.68,39500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":969,"percent_change":1392,"volume":2320,"transactions":9,"vwap":2319},"2025-05-23",34.83,35.16,34.81,35.07,29800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":825,"percent_change":1404,"volume":1310,"transactions":9,"vwap":2326},"2025-05-22",34.7,34.85,34.59,34.77,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2316,"change":1166,"percent_change":607,"volume":1553,"transactions":9,"vwap":2316},"2025-05-21",34.86,35.14,34.73,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":306,"percent_change":2018,"volume":2338,"transactions":9,"vwap":2337},"2025-05-20",34.74,34.96,34.69,34.93,52000,{"date":2340,"open":2341,"high":2329,"low":2342,"close":2316,"change":976,"percent_change":875,"volume":1961,"transactions":9,"vwap":2316},"2025-05-19",34.66,34.48,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":212,"percent_change":1086,"volume":2349,"transactions":9,"vwap":2348},"2025-05-16",34.63,34.71,34.46,34.64,48600,{"date":2351,"open":2352,"high":2345,"low":2353,"close":2354,"change":969,"percent_change":736,"volume":2355,"transactions":9,"vwap":2354},"2025-05-15",34.4,34.36,34.56,50800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":903,"percent_change":2238,"volume":1380,"transactions":9,"vwap":2360},"2025-05-14",34.55,34.6,34.26,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":1425,"percent_change":1144,"volume":2366,"transactions":9,"vwap":2365},"2025-05-13",34.22,34.52,34.38,65300,{"date":2368,"open":2352,"high":2369,"low":2370,"close":2371,"change":506,"percent_change":107,"volume":2372,"transactions":9,"vwap":2371},"2025-05-12",34.44,34.15,34.33,210000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":648,"percent_change":1357,"volume":2379,"transactions":9,"vwap":2378},"2025-05-09",34.28,34.45,34.19,34.31,22700,{"date":2381,"open":2377,"high":2382,"low":2383,"close":2384,"change":1166,"percent_change":607,"volume":2385,"transactions":9,"vwap":2384},"2025-05-08",34.23,33.97,34.029999,38700,{"date":2387,"open":2388,"high":2363,"low":2389,"close":2390,"change":868,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-05-07",34.099998,33.9,34.13,-0.44,21100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2375,"change":533,"percent_change":1466,"volume":2398,"transactions":9,"vwap":2375},"2025-05-06",34.080002,34.29,33.98,40000,{"date":2400,"open":2383,"high":2401,"low":2389,"close":2402,"change":1825,"percent_change":1352,"volume":2403,"transactions":9,"vwap":2402},"2025-05-05",34.2,34.02,29500,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2408,"change":1510,"percent_change":2409,"volume":1961,"transactions":9,"vwap":2408},"2025-05-02",34.14,33.82,33.84,1.08,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":825,"percent_change":1111,"volume":2416,"transactions":9,"vwap":2415},"2025-05-01",33.39,33.59,33.34,33.48,63000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":946,"percent_change":928,"volume":2423,"transactions":9,"vwap":2422},"2025-04-30",33.37,33.73,33.22,33.54,77000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2420,"change":805,"percent_change":726,"volume":1553,"transactions":9,"vwap":2420},"2025-04-29",33.71,33.76,33.43,{"date":2430,"open":2414,"high":2431,"low":2432,"close":2431,"change":761,"percent_change":1118,"volume":996,"transactions":9,"vwap":2431},"2025-04-28",33.64,33.27,{"date":2434,"open":2435,"high":2428,"low":2436,"close":2428,"change":212,"percent_change":1351,"volume":2027,"transactions":9,"vwap":2428},"2025-04-25",33.060001,33.0099983,{"date":2438,"open":2439,"high":2419,"low":2440,"close":2441,"change":726,"percent_change":1357,"volume":1322,"transactions":9,"vwap":2441},"2025-04-24",33.029999,32.94,33.35,{"date":2443,"open":2444,"high":2445,"low":176,"close":2446,"change":112,"percent_change":1300,"volume":2349,"transactions":9,"vwap":2446},"2025-04-23",33.25,33.32,33.080002,{"date":180,"open":2448,"high":2444,"low":2449,"close":2450,"change":1782,"percent_change":761,"volume":2451,"transactions":9,"vwap":2450},33.02,32.89,33.09,31000]