[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHDG":3,"homepage-market-summary":30,"stock-historical-IHDG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHDG","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 International Hedged Quality Dividend Growth Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9621,0.5,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},51.97,51.85,52.035,51.73,51.54,0.43,0.83,117352.873618,54.1398,45.87,170284.408669932,73.8,3121,{"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},40.84,218283,79673302.167483,25.59,"2025-04-22",[182,185,194,205,216,227,238,248,257,267,277,285,295,305,314,324,332,341,350,360,370,380,389,398,409,420,429,438,447,457,465,474,482,492,502,512,521,530,539,548,554,561,569,580,590,600,610,620,628,636,646,656,665,674,682,692,700,709,716,726,732,737,742,748,754,761,769,776,784,790,798,805,809,814,822,829,834,838,845,853,862,869,875,883,889,896,902,910,916,922,929,938,946,953,962,968,975,983,991,998,1003,1008,1014,1020,1026,1034,1042,1050,1057,1064,1072,1077,1083,1089,1095,1103,1108,1115,1123,1129,1134,1140,1146,1152,1160,1167,1173,1177,1186,1194,1201,1209,1216,1223,1231,1240,1249,1257,1265,1272,1280,1287,1296,1303,1307,1313,1319,1325,1332,1339,1346,1352,1357,1361,1366,1374,1379,1385,1391,1397,1403,1411,1418,1421,1425,1431,1438,1444,1449,1453,1460,1465,1471,1478,1483,1488,1493,1500,1506,1511,1515,1520,1524,1529,1533,1537,1541,1546,1552,1557,1562,1566,1573,1577,1583,1587,1592,1596,1602,1609,1614,1619,1624,1629,1636,1641,1646,1651,1656,1661,1666,1670,1677,1683,1690,1697,1705,1713,1721,1729,1735,1739,1747,1751,1755,1761,1765,1772,1776,1781,1785,1788,1794,1799,1806,1811,1817,1821,1826,1833,1838,1845,1849,1854,1859,1864,1871,1875,1879,1886,1891,1896,1902,1906,1912,1917,1924,1930,1936,1941,1948,1953,1959,1965,1969,1975,1981,1986,1993,1999,2005,2012,2018,2024,2029,2036,2041,2046,2051,2057,2063,2069,2073,2078,2084,2089,2092,2097,2102,2109,2116,2123,2130,2137,2143,2151,2156,2160,2165,2170,2176,2181,2187,2190,2193,2198,2202,2207,2211,2215,2220,2224,2228,2234,2240,2243,2247,2251,2254,2259,2265,2274,2278,2283,2286,2289,2292,2295,2300,2304,2308,2313,2318,2321,2324,2327,2331,2335,2338,2341,2346,2350,2355,2360,2364,2367,2371,2375,2378,2382,2385,2390,2397,2403,2410,2418,2423,2428,2435,2442,2448,2455,2461,2468,2475],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1011,51.8899,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",51.82,51.381,-0.36,-0.69,76237.99981,854,51.565,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",52.24,52.28,51.84,51.9,-0.33,-0.63,89117.485039,805,52.0475,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",52.3,52.3087,52.0001,52.23,-0.13,-0.25,149641.308013,1353,52.1423,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",52.25,52.565,52.1612,52.36,-0.05,-0.1,90448.042799,833,52.3758,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",52.19,52.52,52.08,52.41,0.15,0.29,40016.109079,675,52.3098,{"date":239,"open":229,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",52.42,51.99,52.26,-0.02,-0.04,68167.706101,742,52.2324,{"date":249,"open":250,"high":250,"low":251,"close":197,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.46,52.11,-0.5,-0.95,62414.454137,703,52.233,{"date":258,"open":259,"high":260,"low":261,"close":259,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",52.78,52.86,52.5003,0.3,0.57,62782.176248,743,52.7045,{"date":268,"open":240,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",52.5513,52.305,52.48,0.55,1.06,68464.729715,772,52.4612,{"date":278,"open":229,"high":229,"low":198,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",51.93,-0.505,-0.96,45439.097572,860,51.9462,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":132,"volume":292,"transactions":293,"vwap":294},"2026-09-17",52.51,52.58,52.3992,52.435,0.405,64050.660117,604,52.4617,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":107,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.17,52.2862,51.83,52.03,0.12,100186.89388,1100,52.1484,{"date":306,"open":307,"high":241,"low":308,"close":17,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",51.98,51.77,-0.15,-0.29,86841.447305,748,51.9176,{"date":315,"open":316,"high":218,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",52.09,51.92,52.12,-0.22,-0.42,107559.656078,1076,52.1022,{"date":325,"open":232,"high":232,"low":326,"close":327,"change":328,"percent_change":45,"volume":329,"transactions":330,"vwap":331},"2026-09-11",52.215,52.34,0.52,372433.119027,702,52.2765,{"date":333,"open":17,"high":334,"low":335,"close":187,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",52.015,51.74,-0.14,-0.27,61976.85675,852,51.8518,{"date":342,"open":229,"high":343,"low":344,"close":345,"change":190,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",52.2799,51.94,51.96,-1.31,80382.167663,793,52.0521,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",53.02,53.035,52.65,-0.56,-1.05,120724.026771,956,52.8191,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",52.97,53.26,53.21,0.13,0.24,54367.119239,617,53.141,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":301,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",53,53.13,52.79,53.08,0.23,76799.155977,760,52.9978,{"date":381,"open":259,"high":382,"low":383,"close":384,"change":385,"percent_change":122,"volume":386,"transactions":387,"vwap":388},"2026-09-02",53.0029,52.75,52.96,0.132,51373.35796,664,52.9022,{"date":390,"open":391,"high":391,"low":374,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",53.18,52.828,-0.5395,-1.01,235970.914306,809,52.8525,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",53.63,53.6399,53.22,53.3675,-0.1725,-0.32,60610.034322,613,53.3555,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",53.68,53.76,53.47,53.54,0.165,0.31,55185.827643,731,53.5956,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":293,"vwap":428},"2026-08-27",53.44,53.2,53.375,-0.115,-0.21,71259.57871,53.3074,{"date":430,"open":431,"high":432,"low":433,"close":108,"change":336,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",53.73,53.8037,53.46,-0.26,85641.09584,977,53.5765,{"date":439,"open":440,"high":441,"low":442,"close":400,"change":122,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",53.57,53.6363,53.42,0.47,103095.105618,1156,53.5633,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":107,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",53.39,53.4703,53.2854,53.38,0.11,434594.426078,925,53.4158,{"date":458,"open":391,"high":452,"low":391,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",53.32,0.325,0.61,78818.229751,588,53.2859,{"date":466,"open":384,"high":467,"low":468,"close":469,"change":470,"percent_change":222,"volume":471,"transactions":472,"vwap":473},"2026-08-20",53.05,52.85,52.995,-0.025,122796.957205,1400,52.9322,{"date":475,"open":476,"high":477,"low":362,"close":352,"change":478,"percent_change":319,"volume":479,"transactions":480,"vwap":481},"2026-08-19",53.19,53.205,-0.1182,177031.77078,1861,53.0574,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":190,"volume":489,"transactions":490,"vwap":491},"2026-08-18",53.28,53.4,53.1,53.1382,-0.3718,72002.054864,763,53.2102,{"date":493,"open":494,"high":495,"low":108,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",53.6,53.665,53.51,-0.31,-0.58,87633.063624,993,53.5509,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",53.92,53.74,53.82,-0.2,-0.37,59441.627445,699,53.8252,{"date":513,"open":514,"high":515,"low":516,"close":514,"change":517,"percent_change":518,"volume":519,"transactions":378,"vwap":520},"2026-08-13",54.02,54.07,53.87,0.02,0.04,68257.780008,53.9943,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":233,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",53.96,54,53.8,0.28,59644.09324,683,53.9159,{"date":531,"open":515,"high":25,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-11",53.8101,53.85,-0.03,-0.06,61743.376696,649,53.9607,{"date":540,"open":541,"high":542,"low":412,"close":543,"change":544,"percent_change":233,"volume":545,"transactions":546,"vwap":547},"2026-08-10",53.89,53.9295,53.88,0.08,220289.270476,1364,53.814,{"date":549,"open":550,"high":550,"low":400,"close":525,"change":233,"percent_change":526,"volume":551,"transactions":552,"vwap":553},"2026-08-07",53.93,156499.944288,916,53.7603,{"date":555,"open":525,"high":556,"low":440,"close":557,"change":558,"percent_change":262,"volume":559,"transactions":552,"vwap":560},"2026-08-06",53.83,53.65,0.16,115123.00688,53.6771,{"date":562,"open":411,"high":411,"low":563,"close":108,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",53.45,-0.09,-0.17,166566.673811,995,53.5399,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",53.31,53.61,53.2501,53.58,0.5712,1.08,148666.26413,1003,53.4794,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",52.73,53.0299,53.0088,0.3138,0.6,93623.859938,1534,52.9413,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",52.84,52.4436,52.695,-0.412,-0.78,104346.618374,1050,52.6957,{"date":601,"open":467,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",53.14,52.7601,53.107,0.747,1.43,93220.433567,1005,53.0154,{"date":611,"open":612,"high":613,"low":614,"close":221,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",52.68,52.91,52.3138,-0.4,-0.76,96694.54096,786,52.5661,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":233,"percent_change":234,"volume":625,"transactions":626,"vwap":627},"2026-07-28",52.35,52.8378,52.76,80149.226164,986,52.6915,{"date":629,"open":624,"high":468,"low":197,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-27",52.61,0.494,0.95,121382.673064,767,52.4594,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":263,"volume":643,"transactions":644,"vwap":645},"2026-07-24",52.16,52.3607,52.06,52.116,0.296,62914.491587,775,52.2099,{"date":647,"open":648,"high":649,"low":650,"close":187,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",51.89,52.07,51.75,-0.615,-1.17,190502.064637,804,51.8216,{"date":657,"open":658,"high":659,"low":232,"close":290,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",52.47,52.59,0.075,0.14,58338.295578,585,52.4922,{"date":666,"open":649,"high":667,"low":668,"close":221,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-21",52.43,50.9,0.79,1.53,309929.795223,1614,52.0496,{"date":675,"open":241,"high":640,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",51.57,-0.48,-0.92,50459.873231,676,51.8209,{"date":683,"open":650,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-17",52.15,51.72,52.05,-0.28,-0.54,58452.226977,719,51.9688,{"date":693,"open":684,"high":694,"low":695,"close":696,"change":319,"percent_change":320,"volume":697,"transactions":698,"vwap":699},"2026-07-16",52.56,52.105,52.33,96686.754214,1053,52.3482,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":262,"percent_change":263,"volume":706,"transactions":707,"vwap":708},"2026-07-15",52.54,52.57,52.245,52.55,110491.667901,874,52.4657,{"date":710,"open":197,"high":230,"low":711,"close":218,"change":453,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",52.2401,0.21,81527.156684,622,52.3475,{"date":717,"open":221,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",52.4101,52.0902,52.14,-0.38,-0.72,60834.950771,653,52.2387,{"date":727,"open":240,"high":728,"low":729,"close":230,"change":730,"percent_change":328,"volume":731,"transactions":9,"vwap":230},"2026-07-10",52.6,52.331,0.27,64700,{"date":733,"open":734,"high":735,"low":734,"close":218,"change":544,"percent_change":233,"volume":736,"transactions":9,"vwap":218},"2026-07-09",52.099998,52.375,74900,{"date":738,"open":307,"high":739,"low":335,"close":297,"change":201,"percent_change":740,"volume":741,"transactions":9,"vwap":297},"2026-07-08",52.18,-1.19,82500,{"date":743,"open":484,"high":484,"low":744,"close":745,"change":201,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-07",52.71,52.8,-1.18,84100,{"date":749,"open":364,"high":750,"low":751,"close":750,"change":461,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",53.43,53.16,1.15,168300,{"date":755,"open":756,"high":757,"low":758,"close":756,"change":272,"percent_change":759,"volume":760,"transactions":9,"vwap":756},"2026-07-02",52.82,53.0050011,52.471,1.05,61000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":426,"volume":768,"transactions":9,"vwap":766},"2026-07-01",52.29,52.44,51.21,52.27,-0.11,111500,{"date":770,"open":771,"high":250,"low":772,"close":773,"change":774,"percent_change":262,"volume":775,"transactions":9,"vwap":773},"2026-06-30",52.13,52.125,52.38,0.155,146600,{"date":777,"open":778,"high":218,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",52.060001,51.775,52.225,0.275,0.53,254500,{"date":785,"open":786,"high":318,"low":786,"close":787,"change":337,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-26",51.65,51.95,-0.52,144000,{"date":791,"open":792,"high":793,"low":638,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-25",52.39,52.5,52.22,-0.156,-0.3,209600,{"date":799,"open":696,"high":230,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",52.21,52.376,0.016,0.03,113700,{"date":806,"open":794,"high":705,"low":794,"close":221,"change":722,"percent_change":807,"volume":808,"transactions":9,"vwap":221},"2026-06-23",-1.36,92100,{"date":810,"open":373,"high":476,"low":352,"close":811,"change":812,"percent_change":310,"volume":813,"transactions":9,"vwap":811},"2026-06-22",53.080002,-0.153,107100,{"date":815,"open":373,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",53.29,53.0099983,53.233,0.673,1.28,82100,{"date":823,"open":824,"high":825,"low":694,"close":694,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":694},"2026-06-17",52.93,53.11,0.1,0.19,103600,{"date":830,"open":383,"high":745,"low":250,"close":250,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":250},"2026-06-16",0.09,0.17,95700,{"date":835,"open":383,"high":383,"low":836,"close":836,"change":416,"percent_change":586,"volume":837,"transactions":9,"vwap":836},"2026-06-15",52.37,68100,{"date":839,"open":840,"high":841,"low":842,"close":778,"change":122,"percent_change":843,"volume":844,"transactions":9,"vwap":778},"2026-06-12",51.88,52.080002,51.43,0.48,87100,{"date":846,"open":847,"high":299,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",50.89,50.87,51.81,1.42,2.82,300800,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-10",50.66,51.029999,50.34,50.39,-0.82,-1.6,236700,{"date":863,"open":864,"high":865,"low":866,"close":765,"change":832,"percent_change":867,"volume":868,"transactions":9,"vwap":765},"2026-06-09",51.46,51.61,50.495,0.33,335600,{"date":870,"open":871,"high":765,"low":847,"close":872,"change":712,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",51.060001,51.040001,0.41,142900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":678,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",51.48,51.525,50.67,50.83,-1.78,77100,{"date":884,"open":885,"high":650,"low":886,"close":650,"change":887,"percent_change":759,"volume":888,"transactions":9,"vwap":650},"2026-06-04",51.5,51.406,0.54,84200,{"date":890,"open":891,"high":892,"low":893,"close":765,"change":497,"percent_change":894,"volume":895,"transactions":9,"vwap":765},"2026-06-03",51.38,51.45,51.15,-0.6,89800,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":262,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-02",51.18,51.52,0.59,113000,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":507,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-01",51.09,51.41,50.94,51.22,-0.39,226200,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":112,"percent_change":243,"volume":915,"transactions":9,"vwap":914},"2026-05-29",51.67,51.8,51.42,114500,{"date":917,"open":765,"high":918,"low":919,"close":842,"change":920,"percent_change":920,"volume":921,"transactions":9,"vwap":842},"2026-05-28",51.51,51.14,0,104800,{"date":923,"open":924,"high":925,"low":926,"close":842,"change":927,"percent_change":152,"volume":928,"transactions":9,"vwap":842},"2026-05-27",51.47,51.522,51.26,0.18,136900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-26",51.2,51.31,51.047001,51.25,0.63,1.24,136500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":405,"volume":945,"transactions":9,"vwap":943},"2026-05-22",50.8,50.844,50.6,50.62,-0.16,144200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":262,"percent_change":900,"volume":952,"transactions":9,"vwap":951},"2026-05-21",50.16,50.84,50.099998,50.78,702400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",49.88,50.575,49.86,50.48,0.82,1.65,78400,{"date":963,"open":964,"high":965,"low":966,"close":966,"change":687,"percent_change":355,"volume":967,"transactions":9,"vwap":966},"2026-05-19",49.79,49.94,49.66,88500,{"date":969,"open":970,"high":971,"low":972,"close":965,"change":152,"percent_change":973,"volume":974,"transactions":9,"vwap":965},"2026-05-18",49.84,50.0099983,49.621,0.71,86100,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":201,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-15",49.71,49.77,49.58,49.59,-1.25,69000,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":517,"volume":990,"transactions":9,"vwap":988},"2026-05-14",50.33,50.419,50.2,50.22,0.01,92700,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":159,"volume":997,"transactions":9,"vwap":994},"2026-05-13",49.78,50.21,49.768,0.37,124800,{"date":999,"open":1000,"high":1001,"low":980,"close":970,"change":310,"percent_change":498,"volume":1002,"transactions":9,"vwap":970},"2026-05-12",49.85,49.91,108400,{"date":1004,"open":950,"high":987,"low":1005,"close":1006,"change":310,"percent_change":498,"volume":1007,"transactions":9,"vwap":1006},"2026-05-11",50.02,50.13,207000,{"date":1009,"open":1010,"high":1011,"low":994,"close":1012,"change":262,"percent_change":586,"volume":1013,"transactions":9,"vwap":1012},"2026-05-08",50.38,50.49,50.42,168800,{"date":1015,"open":1016,"high":1016,"low":950,"close":1017,"change":596,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-07",50.92,50.12,-1.53,121300,{"date":1021,"open":1022,"high":1023,"low":858,"close":668,"change":936,"percent_change":1024,"volume":1025,"transactions":9,"vwap":668},"2026-05-06",50.7,50.91,2.5,109200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":966,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":966},"2026-05-05",49.38,49.68,49.242,0.84,1.72,256100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":789,"transactions":9,"vwap":1039},"2026-05-04",49.27,49.36,48.77,48.82,-0.74,-1.49,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":189,"volume":1049,"transactions":9,"vwap":1047},"2026-05-01",49.62,49.76,49.51,49.56,-0.18,111400,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":38,"percent_change":1056,"volume":741,"transactions":9,"vwap":1055},"2026-04-30",49.34,49.8,49.26,49.74,1.49,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":687,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-29",49.14,48.81,49.0099983,-0.57,428800,{"date":1065,"open":1066,"high":1046,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-28",49.45,49.25,49.29,-0.35,-0.71,97500,{"date":1073,"open":1045,"high":1074,"low":980,"close":1075,"change":796,"percent_change":894,"volume":1076,"transactions":9,"vwap":1075},"2026-04-27",49.835,49.64,101600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":965,"change":661,"percent_change":526,"volume":1082,"transactions":9,"vwap":965},"2026-04-24",49.75,50.07,49.7,85900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1053,"change":908,"percent_change":596,"volume":1088,"transactions":9,"vwap":1053},"2026-04-23",50,50.14,49.405,187100,{"date":1090,"open":1091,"high":1091,"low":971,"close":1092,"change":1093,"percent_change":661,"volume":1094,"transactions":9,"vwap":1092},"2026-04-22",50.27,50.19,0.07,200300,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1017,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1017},"2026-04-21",50.74,50.806,50.11,-1.07,-2.09,165800,{"date":1104,"open":1105,"high":1106,"low":906,"close":1106,"change":796,"percent_change":498,"volume":1107,"transactions":9,"vwap":1106},"2026-04-20",51.16,51.19,111200,{"date":1109,"open":914,"high":685,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-17",51.401,51.49,0.8,1.58,143400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":244,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-16",50.95,50.96,50.54,50.69,-0.08,117400,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1125,"change":223,"percent_change":507,"volume":1128,"transactions":9,"vwap":1125},"2026-04-15",50.73,50.745,50.4,143100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":880,"change":730,"percent_change":782,"volume":1133,"transactions":9,"vwap":880},"2026-04-14",50.64,50.93,99400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":544,"percent_change":558,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",50.029999,50.56,50.0060005,132300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":958,"change":518,"percent_change":544,"volume":1145,"transactions":9,"vwap":958},"2026-04-10",50.68,50.75,50.385,93400,{"date":1147,"open":1136,"high":1148,"low":1149,"close":1150,"change":507,"percent_change":908,"volume":1151,"transactions":9,"vwap":1150},"2026-04-09",50.565,49.935,50.44,104400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1131,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1131},"2026-04-08",50.63,50.72,50.355,1.77,3.62,148200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":319,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-07",48.59,48.87,48.18,-0.45,241500,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":376,"percent_change":443,"volume":1172,"transactions":9,"vwap":1171},"2026-04-06",48.75,49.2,49.09,293300,{"date":1174,"open":1175,"high":1061,"low":1175,"close":138,"change":223,"percent_change":507,"volume":1176,"transactions":9,"vwap":138},"2026-04-02",48.02,283700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-01",48.76,49.12,48.66,48.96,0.81,1.68,267900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":576,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-31",47.56,48.21,47.4,48.15,2.29,334300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":376,"percent_change":52,"volume":1200,"transactions":9,"vwap":1199},"2026-03-30",47.21,47.43,46.86,47.07,178700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":908,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-27",47.0099983,47.19,46.71,46.84,-0.83,159500,{"date":1210,"open":1188,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",47.861,47.23,-0.73,-1.52,177000,{"date":1217,"open":1175,"high":1218,"low":1219,"close":1220,"change":137,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-25",48.153,47.82,47.96,1.4,228300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":615,"volume":1230,"transactions":9,"vwap":1228},"2026-03-24",46.98,47.5,46.92,47.3,-0.19,152400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-23",47.45,47.964,47.2,47.49,0.98,2.11,202900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-20",47.6,47.62,46.37,46.51,-1.16,-2.43,129000,{"date":1250,"open":1251,"high":1219,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-19",47.28,47.25,47.67,-0.53,-1.1,238100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":252,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-18",48.6,48.688,48.19,48.2,-1.03,209800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":223,"percent_change":507,"volume":1271,"transactions":9,"vwap":1270},"2026-03-17",48.91,49.040001,48.63,48.7,555400,{"date":1273,"open":1274,"high":1275,"low":1259,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-16",48.61,48.84,48.8,0.34,0.7,281700,{"date":1281,"open":1182,"high":1282,"low":1283,"close":1284,"change":677,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-13",49.099998,48.35,48.46,-0.98,163500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-12",49.07,49.16,48.708,48.94,-0.43,-0.87,182500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":301,"percent_change":366,"volume":1302,"transactions":9,"vwap":1301},"2026-03-11",49.13,49.46,49.084999,49.37,284000,{"date":1304,"open":1052,"high":1305,"low":1290,"close":1067,"change":301,"percent_change":366,"volume":1306,"transactions":9,"vwap":1067},"2026-03-10",49.81,283500,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1298,"change":832,"percent_change":152,"volume":1312,"transactions":9,"vwap":1298},"2026-03-09",48.23,49.31,47.93,475700,{"date":1314,"open":1315,"high":1282,"low":1316,"close":1182,"change":615,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1182},"2026-03-06",48.62,48.54,-0.81,221700,{"date":1320,"open":1044,"high":957,"low":1321,"close":1037,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1037},"2026-03-05",49.049999,-0.91,-1.81,170800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1091,"change":586,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1091},"2026-03-04",49.99,50.37,49.865,1.21,496800,{"date":1333,"open":1298,"high":955,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",48.9,49.67,-1.34,-2.63,271400,{"date":1340,"open":949,"high":893,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",50.82,51.0099983,-0.68,-1.32,218400,{"date":1347,"open":1348,"high":317,"low":1349,"close":1350,"change":507,"percent_change":908,"volume":1351,"transactions":9,"vwap":1350},"2026-02-27",51.76,51.56,51.69,367700,{"date":1353,"open":199,"high":787,"low":1354,"close":648,"change":1355,"percent_change":211,"volume":1356,"transactions":9,"vwap":648},"2026-02-26",51.63,-0.07,333300,{"date":1358,"open":299,"high":17,"low":20,"close":345,"change":262,"percent_change":1359,"volume":1360,"transactions":9,"vwap":345},"2026-02-25",0.58,290000,{"date":1362,"open":914,"high":1363,"low":914,"close":1364,"change":712,"percent_change":873,"volume":1365,"transactions":9,"vwap":1364},"2026-02-24",51.71,51.66,137700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":892,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":892},"2026-02-23",51.62,51.68,51.311,-0.46,-0.89,171100,{"date":1375,"open":924,"high":1376,"low":924,"close":1376,"change":152,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-02-20",51.91,0.68,191200,{"date":1380,"open":914,"high":676,"low":1381,"close":1349,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1349},"2026-02-19",51.312,-0.12,-0.23,130000,{"date":1386,"open":885,"high":1387,"low":892,"close":1369,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1369},"2026-02-18",51.762,0.44,0.86,144400,{"date":1392,"open":1117,"high":1393,"low":949,"close":1394,"change":1395,"percent_change":973,"volume":1396,"transactions":9,"vwap":1394},"2026-02-17",51.3,51.24,0.36,277000,{"date":1398,"open":951,"high":1399,"low":1400,"close":1401,"change":803,"percent_change":107,"volume":1402,"transactions":9,"vwap":1401},"2026-02-13",50.97,50.663,50.88,158500,{"date":1404,"open":1393,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-12",51.34,50.735,50.85,-0.51,-0.99,208100,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":730,"percent_change":782,"volume":1417,"transactions":9,"vwap":1416},"2026-02-11",51.33,51.412,51.080002,51.36,137300,{"date":1419,"open":907,"high":932,"low":904,"close":904,"change":565,"percent_change":200,"volume":1420,"transactions":9,"vwap":904},"2026-02-10",187800,{"date":1422,"open":1016,"high":1423,"low":847,"close":926,"change":365,"percent_change":122,"volume":1424,"transactions":9,"vwap":926},"2026-02-09",51.295,199500,{"date":1426,"open":879,"high":1427,"low":855,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-06",51.13,0.93,1.85,150500,{"date":1432,"open":1091,"high":1433,"low":1434,"close":987,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":987},"2026-02-05",50.52,50.135,-0.62,-1.22,161200,{"date":1439,"open":1440,"high":898,"low":1154,"close":1341,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1341},"2026-02-04",50.98,0.45,0.89,236100,{"date":1445,"open":1012,"high":1446,"low":1080,"close":1328,"change":1293,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1328},"2026-02-03",50.58,-0.85,387600,{"date":1450,"open":1328,"high":940,"low":1328,"close":940,"change":935,"percent_change":1451,"volume":1452,"transactions":9,"vwap":940},"2026-02-02",1.26,111700,{"date":1454,"open":1092,"high":1455,"low":1456,"close":1457,"change":826,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-30",50.25,49.9,50.17,0.2,132900,{"date":1461,"open":1462,"high":1457,"low":1463,"close":1080,"change":122,"percent_change":14,"volume":1464,"transactions":9,"vwap":1080},"2026-01-29",50.060001,49.57,296600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1469,"change":677,"percent_change":253,"volume":1470,"transactions":9,"vwap":1469},"2026-01-28",49.95,49.975,49.82,224700,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":544,"percent_change":558,"volume":1477,"transactions":9,"vwap":1476},"2026-01-27",50.43,50.5,50.28,50.3,264200,{"date":1479,"open":1480,"high":1481,"low":988,"close":988,"change":534,"percent_change":535,"volume":1482,"transactions":9,"vwap":988},"2026-01-26",50.29,50.36,143300,{"date":1484,"open":858,"high":1485,"low":1486,"close":1455,"change":1383,"percent_change":1371,"volume":1487,"transactions":9,"vwap":1455},"2026-01-23",50.445,50.23,167200,{"date":1489,"open":943,"high":1490,"low":1491,"close":958,"change":831,"percent_change":927,"volume":1492,"transactions":9,"vwap":958},"2026-01-22",50.675,50.461,239400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":858,"change":669,"percent_change":1498,"volume":1499,"transactions":9,"vwap":858},"2026-01-21",49.83,50.53,49.69,1.59,222100,{"date":1501,"open":1044,"high":1502,"low":1463,"close":1503,"change":1504,"percent_change":1505,"volume":783,"transactions":9,"vwap":1503},"2026-01-20",49.92,49.6,-1.37,-2.69,{"date":1507,"open":1341,"high":1508,"low":1097,"close":1399,"change":365,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1399},"2026-01-16",50.99,0.26,169200,{"date":1512,"open":1118,"high":1513,"low":880,"close":949,"change":112,"percent_change":243,"volume":1514,"transactions":9,"vwap":949},"2026-01-15",51,360400,{"date":1516,"open":1517,"high":1518,"low":1131,"close":1407,"change":517,"percent_change":518,"volume":1519,"transactions":9,"vwap":1407},"2026-01-14",50.79,50.86,247400,{"date":1521,"open":906,"high":1117,"low":1522,"close":880,"change":309,"percent_change":310,"volume":1523,"transactions":9,"vwap":880},"2026-01-13",50.755,149400,{"date":1525,"open":1526,"high":1440,"low":1527,"close":1440,"change":1509,"percent_change":1528,"volume":945,"transactions":9,"vwap":1440},"2026-01-12",50.81,50.785,0.51,{"date":1530,"open":1433,"high":1155,"low":1531,"close":1155,"change":159,"percent_change":1532,"volume":1128,"transactions":9,"vwap":1155},"2026-01-09",50.51,1.48,{"date":1534,"open":1335,"high":1327,"low":1075,"close":1535,"change":827,"percent_change":147,"volume":1536,"transactions":9,"vwap":1535},"2026-01-08",49.98,245500,{"date":1538,"open":970,"high":1539,"low":1055,"close":964,"change":336,"percent_change":687,"volume":1540,"transactions":9,"vwap":964},"2026-01-07",49.891,529600,{"date":1542,"open":964,"high":1543,"low":964,"close":1544,"change":1458,"percent_change":127,"volume":1545,"transactions":9,"vwap":1544},"2026-01-06",49.967,49.93,170300,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":843,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-01-05",49.39,49.73,0.97,180200,{"date":1553,"open":1298,"high":1554,"low":1555,"close":1067,"change":900,"percent_change":1330,"volume":1556,"transactions":9,"vwap":1067},"2026-01-02",49.28,48.99,181500,{"date":1558,"open":1559,"high":1560,"low":1269,"close":1181,"change":309,"percent_change":497,"volume":1561,"transactions":9,"vwap":1181},"2025-12-31",48.83,48.85,167600,{"date":1563,"open":1060,"high":1564,"low":1276,"close":1060,"change":376,"percent_change":443,"volume":1565,"transactions":9,"vwap":1060},"2025-12-30",48.98,142500,{"date":1567,"open":1162,"high":1568,"low":1569,"close":1570,"change":507,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-29",48.65,48.518,48.58,-0.41,149700,{"date":1574,"open":1270,"high":1575,"low":1181,"close":1575,"change":831,"percent_change":927,"volume":1576,"transactions":9,"vwap":1575},"2025-12-26",48.78,102100,{"date":1578,"open":1579,"high":1580,"low":1315,"close":1581,"change":1093,"percent_change":661,"volume":1582,"transactions":9,"vwap":1581},"2025-12-24",48.64,48.73,48.69,136200,{"date":1584,"open":1585,"high":1575,"low":1315,"close":1315,"change":222,"percent_change":223,"volume":1586,"transactions":9,"vwap":1315},"2025-12-23",48.72,96700,{"date":1588,"open":1316,"high":1589,"low":1590,"close":1589,"change":453,"percent_change":376,"volume":1591,"transactions":9,"vwap":1589},"2025-12-22",48.67,48.47,153200,{"date":1593,"open":1570,"high":1169,"low":1594,"close":1594,"change":1277,"percent_change":973,"volume":1595,"transactions":9,"vwap":1594},"2025-12-19",48.56,105400,{"date":1597,"open":1598,"high":1599,"low":1164,"close":1598,"change":142,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-18",48.22,48.49,0.67,180700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":337,"percent_change":355,"volume":1608,"transactions":9,"vwap":1607},"2025-12-17",48.17,48.267,47.845,47.9,138800,{"date":1610,"open":1598,"high":1611,"low":1612,"close":1604,"change":507,"percent_change":1571,"volume":1613,"transactions":9,"vwap":1604},"2025-12-16",48.27,48.0099983,207200,{"date":1615,"open":1590,"high":1599,"low":1616,"close":1617,"change":661,"percent_change":234,"volume":1618,"transactions":9,"vwap":1617},"2025-12-15",48.32,48.37,212200,{"date":1620,"open":1284,"high":1621,"low":1622,"close":1309,"change":223,"percent_change":426,"volume":1623,"transactions":9,"vwap":1309},"2025-12-12",48.548,48.09,245200,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1509,"percent_change":887,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",48.099998,48.33,158600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":127,"percent_change":1031,"volume":1635,"transactions":9,"vwap":1634},"2025-12-10",47.75,48.525,47.375,48.07,184600,{"date":1637,"open":1638,"high":1639,"low":1253,"close":1253,"change":1229,"percent_change":615,"volume":1640,"transactions":9,"vwap":1253},"2025-12-09",47.77,47.95,149800,{"date":1642,"open":1607,"high":1311,"low":1643,"close":1644,"change":767,"percent_change":1383,"volume":1645,"transactions":9,"vwap":1644},"2025-12-08",47.755,47.86,169700,{"date":1647,"open":1612,"high":1626,"low":1648,"close":1649,"change":243,"percent_change":244,"volume":1650,"transactions":9,"vwap":1649},"2025-12-05",47.94,47.97,222600,{"date":1652,"open":1649,"high":1653,"low":1311,"close":1654,"change":376,"percent_change":843,"volume":1655,"transactions":9,"vwap":1654},"2025-12-04",48.080002,47.99,137200,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":661,"percent_change":234,"volume":1660,"transactions":9,"vwap":1659},"2025-12-03",47.53,47.76,105600,{"date":1662,"open":1663,"high":1243,"low":1664,"close":1243,"change":518,"percent_change":544,"volume":1665,"transactions":9,"vwap":1243},"2025-12-02",47.58,47.46,159400,{"date":1667,"open":1197,"high":1668,"low":1197,"close":1663,"change":426,"percent_change":1669,"volume":1107,"transactions":9,"vwap":1663},"2025-12-01",47.72,-0.44,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":366,"percent_change":14,"volume":1676,"transactions":9,"vwap":1675},"2025-11-28",47.68,47.804,47.64,47.79,38400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":152,"percent_change":159,"volume":1682,"transactions":9,"vwap":1681},"2025-11-26",47.44,47.658,47.55,161000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1235,"change":843,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1235},"2025-11-25",46.85,47.235,46.73,1.03,214300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":243,"percent_change":244,"volume":1696,"transactions":9,"vwap":1695},"2025-11-24",46.58,46.779,46.49,46.72,164600,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1278,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-21",46.47,46.87,46.3,46.74,1.52,399000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1504,"volume":1712,"transactions":9,"vwap":1710},"2025-11-20",46.89,47.049999,46,46.040001,-0.64,413200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":262,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-19",46.53,46.759,46.46,46.68,0.65,233600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1408,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-18",46.24,46.48,46.07,46.38,-1.09,378800,{"date":1730,"open":1731,"high":1732,"low":1695,"close":1707,"change":1733,"percent_change":1246,"volume":1734,"transactions":9,"vwap":1707},"2025-11-17",47.13,47.255,-0.55,154900,{"date":1736,"open":1737,"high":1681,"low":1199,"close":1679,"change":244,"percent_change":1121,"volume":1738,"transactions":9,"vwap":1679},"2025-11-14",47.15,273800,{"date":1740,"open":1741,"high":1742,"low":1233,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-13",47.98,48.055,47.48,-0.67,-1.39,264300,{"date":1748,"open":1622,"high":1749,"low":1622,"close":1191,"change":262,"percent_change":935,"volume":1750,"transactions":9,"vwap":1191},"2025-11-12",48.245,350000,{"date":1752,"open":1658,"high":1648,"low":1658,"close":1753,"change":14,"percent_change":273,"volume":1754,"transactions":9,"vwap":1753},"2025-11-11",47.85,167400,{"date":1756,"open":1757,"high":1758,"low":1203,"close":1759,"change":843,"percent_change":89,"volume":1760,"transactions":9,"vwap":1759},"2025-11-10",47.17,47.42,47.35,134100,{"date":1762,"open":1724,"high":1700,"low":1763,"close":1700,"change":831,"percent_change":827,"volume":1764,"transactions":9,"vwap":1700},"2025-11-07",46.39,233100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":337,"percent_change":1062,"volume":1771,"transactions":9,"vwap":1770},"2025-11-06",46.93,47,46.59,46.78,148300,{"date":1773,"open":1774,"high":1737,"low":1774,"close":1708,"change":376,"percent_change":52,"volume":1775,"transactions":9,"vwap":1708},"2025-11-05",46.83,111900,{"date":1777,"open":1687,"high":1778,"low":1687,"close":1779,"change":337,"percent_change":1062,"volume":1780,"transactions":9,"vwap":1779},"2025-11-04",46.972,46.82,159700,{"date":1782,"open":1204,"high":1204,"low":1708,"close":1783,"change":517,"percent_change":518,"volume":1784,"transactions":9,"vwap":1783},"2025-11-03",47.09,402000,{"date":1786,"open":1737,"high":1228,"low":1203,"close":1199,"change":767,"percent_change":1383,"volume":1787,"transactions":9,"vwap":1199},"2025-10-31",520000,{"date":1789,"open":1737,"high":1790,"low":1791,"close":1792,"change":535,"percent_change":211,"volume":1793,"transactions":9,"vwap":1792},"2025-10-30",47.355,47.080002,47.18,160500,{"date":1795,"open":1251,"high":1796,"low":1199,"close":1797,"change":1355,"percent_change":309,"volume":1798,"transactions":9,"vwap":1797},"2025-10-29",47.345,47.24,306000,{"date":1800,"open":1801,"high":1197,"low":1802,"close":1803,"change":944,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-28",47.38,47.295,47.31,-0.34,102000,{"date":1807,"open":1808,"high":1226,"low":1808,"close":1809,"change":416,"percent_change":137,"volume":1810,"transactions":9,"vwap":1809},"2025-10-27",47.34,47.47,127300,{"date":1812,"open":1235,"high":1813,"low":1814,"close":1815,"change":534,"percent_change":535,"volume":1816,"transactions":9,"vwap":1815},"2025-10-24",47.26,47.125,47.16,130800,{"date":1818,"open":1819,"high":1686,"low":1225,"close":1204,"change":730,"percent_change":1359,"volume":1820,"transactions":9,"vwap":1204},"2025-10-23",47.029999,120300,{"date":1822,"open":1819,"high":1757,"low":1823,"close":1227,"change":1824,"percent_change":1355,"volume":1825,"transactions":9,"vwap":1227},"2025-10-22",46.65,-0.035,281200,{"date":1827,"open":1227,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":336,"volume":1832,"transactions":9,"vwap":1830},"2025-10-21",47.119,46.881,46.955,-0.065,151600,{"date":1834,"open":1702,"high":1199,"low":1702,"close":1835,"change":1836,"percent_change":66,"volume":1837,"transactions":9,"vwap":1835},"2025-10-20",47.02,0.42,73000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":443,"volume":1437,"transactions":9,"vwap":1843},"2025-10-17",46.28,46.62,46.26,46.6,0.22,{"date":1846,"open":1695,"high":1770,"low":1847,"close":1726,"change":1229,"percent_change":1571,"volume":1848,"transactions":9,"vwap":1726},"2025-10-16",46.34,227500,{"date":1850,"open":1851,"high":1852,"low":1842,"close":1853,"change":453,"percent_change":366,"volume":1025,"transactions":9,"vwap":1853},"2025-10-15",46.61,46.69,46.57,{"date":1855,"open":1856,"high":1692,"low":1857,"close":1717,"change":1355,"percent_change":309,"volume":1858,"transactions":9,"vwap":1717},"2025-10-14",46.15,46.099998,132800,{"date":1860,"open":1763,"high":1861,"low":1701,"close":1715,"change":586,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1715},"2025-10-13",46.56,1.31,210900,{"date":1865,"open":1866,"high":1867,"low":26,"close":1868,"change":1255,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-10",46.95,47.043999,45.93,-2.34,279100,{"date":1872,"open":1212,"high":1251,"low":1225,"close":1819,"change":319,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1819},"2025-10-09",-0.47,130500,{"date":1876,"open":1877,"high":1808,"low":1204,"close":1252,"change":233,"percent_change":142,"volume":1878,"transactions":9,"vwap":1252},"2025-10-08",47.22,131300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":497,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-07",47.39,47.41,47.099998,-0.65,232500,{"date":1887,"open":1809,"high":1888,"low":1882,"close":1882,"change":1889,"percent_change":23,"volume":1890,"transactions":9,"vwap":1882},"2025-10-06",47.539,0.39,334600,{"date":1892,"open":1227,"high":1893,"low":1227,"close":1835,"change":152,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1835},"2025-10-03",47.109,0.75,104600,{"date":1897,"open":1898,"high":1685,"low":1899,"close":1900,"change":661,"percent_change":262,"volume":1901,"transactions":9,"vwap":1900},"2025-10-02",46.79,46.64,46.67,254100,{"date":1903,"open":1904,"high":1853,"low":1904,"close":1715,"change":1441,"percent_change":1237,"volume":1905,"transactions":9,"vwap":1715},"2025-10-01",46.19,419000,{"date":1907,"open":1868,"high":1908,"low":1909,"close":1910,"change":920,"percent_change":920,"volume":1911,"transactions":9,"vwap":1910},"2025-09-30",46.17,45.88,46.080002,186100,{"date":1913,"open":1914,"high":1910,"low":1915,"close":1910,"change":262,"percent_change":137,"volume":1916,"transactions":9,"vwap":1910},"2025-09-29",45.95,45.872,136300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":243,"percent_change":244,"volume":1923,"transactions":9,"vwap":1922},"2025-09-26",45.72,45.84,45.69,45.78,189000,{"date":1925,"open":1926,"high":1920,"low":1927,"close":1928,"change":497,"percent_change":1744,"volume":1929,"transactions":9,"vwap":1928},"2025-09-25",45.75,45.63,45.8,146000,{"date":1931,"open":1842,"high":1932,"low":1933,"close":1934,"change":1121,"percent_change":565,"volume":1935,"transactions":9,"vwap":1934},"2025-09-24",46.318,46.095001,46.11,262800,{"date":1937,"open":1726,"high":1938,"low":1939,"close":1904,"change":1121,"percent_change":565,"volume":1940,"transactions":9,"vwap":1904},"2025-09-23",46.465,46.09,117000,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":803,"percent_change":107,"volume":1947,"transactions":9,"vwap":1946},"2025-09-22",46.14,46.29,46.089001,46.27,106200,{"date":1949,"open":1950,"high":1951,"low":1943,"close":1723,"change":1355,"percent_change":309,"volume":1952,"transactions":9,"vwap":1723},"2025-09-19",46.33,46.35,484800,{"date":1954,"open":1723,"high":1694,"low":1904,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-18",46.31,0.62,1.36,493900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1921,"change":534,"percent_change":1355,"volume":1964,"transactions":9,"vwap":1921},"2025-09-17",45.74,45.85,45.5,183200,{"date":1966,"open":1962,"high":1962,"low":1967,"close":1919,"change":426,"percent_change":1371,"volume":1968,"transactions":9,"vwap":1919},"2025-09-16",45.55,257600,{"date":1970,"open":1928,"high":1971,"low":1972,"close":1868,"change":234,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1868},"2025-09-15",45.96,45.79,0.64,628000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1383,"percent_change":252,"volume":1980,"transactions":9,"vwap":1979},"2025-09-12",45.86,45.865,45.64,152000,{"date":1982,"open":1983,"high":26,"low":1983,"close":26,"change":782,"percent_change":1984,"volume":1985,"transactions":9,"vwap":26},"2025-09-11",45.56,1.17,150200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":222,"percent_change":767,"volume":1992,"transactions":9,"vwap":1991},"2025-09-10",45.43,45.464,45.32,45.34,161100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":453,"percent_change":366,"volume":1998,"transactions":9,"vwap":1996},"2025-09-09",45.25,45.39,45.16,208200,{"date":2000,"open":2001,"high":1996,"low":2002,"close":2003,"change":712,"percent_change":443,"volume":2004,"transactions":9,"vwap":2003},"2025-09-08",45.26,45.17,45.28,351300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":107,"percent_change":365,"volume":2011,"transactions":9,"vwap":2010},"2025-09-05",45.15,45.24,44.78,45.07,619800,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":152,"percent_change":132,"volume":2017,"transactions":9,"vwap":2016},"2025-09-04",44.81,45.060001,45.0099983,124100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2021,"change":927,"percent_change":127,"volume":2023,"transactions":9,"vwap":2021},"2025-09-03",44.6,44.66,44.48,472900,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2022,"change":1293,"percent_change":281,"volume":2028,"transactions":9,"vwap":2022},"2025-09-02",44.24,44.54,278300,{"date":2030,"open":2007,"high":2031,"low":2032,"close":2033,"change":721,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-29",45.158,44.873,44.91,-0.84,149300,{"date":2037,"open":1991,"high":1991,"low":2038,"close":2039,"change":803,"percent_change":1093,"volume":2040,"transactions":9,"vwap":2039},"2025-08-28",45.23,45.29,274600,{"date":2042,"open":1997,"high":2043,"low":2044,"close":2001,"change":534,"percent_change":1355,"volume":2045,"transactions":9,"vwap":2001},"2025-08-27",45.285,45.149,161300,{"date":2047,"open":2038,"high":2048,"low":2049,"close":2039,"change":767,"percent_change":2050,"volume":1728,"transactions":9,"vwap":2039},"2025-08-26",45.3,45.12,-0.24,{"date":2052,"open":2053,"high":1967,"low":2054,"close":2055,"change":426,"percent_change":1371,"volume":2056,"transactions":9,"vwap":2055},"2025-08-25",45.49,45.36,45.4,142800,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":1277,"percent_change":1894,"volume":2062,"transactions":9,"vwap":2061},"2025-08-22",45.35,45.66,45.61,134300,{"date":2064,"open":2065,"high":2039,"low":2066,"close":2067,"change":1382,"percent_change":434,"volume":2068,"transactions":9,"vwap":2067},"2025-08-21",45.18,45.13,45.27,111000,{"date":2070,"open":2001,"high":2071,"low":2001,"close":1996,"change":989,"percent_change":517,"volume":2072,"transactions":9,"vwap":1996},"2025-08-20",45.42,298400,{"date":2074,"open":2075,"high":1967,"low":2059,"close":2076,"change":989,"percent_change":517,"volume":2077,"transactions":9,"vwap":2076},"2025-08-19",45.46,45.38,359700,{"date":2079,"open":2048,"high":2080,"low":2081,"close":2082,"change":826,"percent_change":1844,"volume":2083,"transactions":9,"vwap":2082},"2025-08-18",45.397,45.22,45.37,305800,{"date":2085,"open":2086,"high":2003,"low":2087,"close":2067,"change":518,"percent_change":831,"volume":2088,"transactions":9,"vwap":2067},"2025-08-15",45.19,45.145,158200,{"date":2090,"open":2091,"high":2038,"low":2091,"close":2038,"change":661,"percent_change":416,"volume":1746,"transactions":9,"vwap":2038},"2025-08-14",44.96,{"date":2093,"open":2033,"high":2094,"low":2095,"close":2094,"change":301,"percent_change":730,"volume":2096,"transactions":9,"vwap":2094},"2025-08-13",45.09,44.894,362500,{"date":2098,"open":2099,"high":2100,"low":2021,"close":2100,"change":1458,"percent_change":1441,"volume":2101,"transactions":9,"vwap":2100},"2025-08-12",44.75,44.97,326000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1383,"percent_change":1408,"volume":2108,"transactions":9,"vwap":2107},"2025-08-11",44.85,44.92,44.71,44.77,160900,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":262,"percent_change":1600,"volume":2115,"transactions":9,"vwap":2114},"2025-08-08",44.87,45.040001,44.86,45,158900,{"date":2117,"open":2118,"high":2100,"low":2119,"close":2120,"change":142,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-07",44.9,44.58,44.7,0.72,343700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1121,"percent_change":1048,"volume":2129,"transactions":9,"vwap":2128},"2025-08-06",44.37,44.452,44.32,44.38,172600,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":831,"percent_change":1458,"volume":2136,"transactions":9,"vwap":2135},"2025-08-05",44.5,44.53,44.345,44.46,578800,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2125,"change":2141,"percent_change":820,"volume":2142,"transactions":9,"vwap":2125},"2025-08-04",44.16,44.4,0.56,538100,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-08-01",43.93,43.59,43.81,-0.77,-1.73,256000,{"date":2152,"open":2091,"high":2100,"low":2153,"close":2119,"change":894,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2119},"2025-07-31",44.51,-1.33,373500,{"date":2157,"open":2158,"high":2039,"low":2112,"close":2065,"change":535,"percent_change":211,"volume":2159,"transactions":9,"vwap":2065},"2025-07-30",45.2,877200,{"date":2161,"open":2162,"high":2163,"low":2066,"close":2008,"change":212,"percent_change":1733,"volume":2164,"transactions":9,"vwap":2008},"2025-07-29",45.41,45.44,330000,{"date":2166,"open":2060,"high":2060,"low":2167,"close":2053,"change":405,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2053},"2025-07-28",45.394,-0.7,249700,{"date":2171,"open":1983,"high":2172,"low":2173,"close":2174,"change":1093,"percent_change":233,"volume":2175,"transactions":9,"vwap":2174},"2025-07-25",45.82,45.54,45.81,195600,{"date":2177,"open":1928,"high":2178,"low":2179,"close":1961,"change":310,"percent_change":201,"volume":2180,"transactions":9,"vwap":1961},"2025-07-24",45.897,45.73,156800,{"date":2182,"open":1919,"high":2183,"low":2060,"close":2184,"change":1183,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-07-23",46.068001,46.029999,1.79,225300,{"date":2188,"open":2065,"high":2008,"low":2015,"close":2081,"change":831,"percent_change":1458,"volume":2189,"transactions":9,"vwap":2081},"2025-07-22",220400,{"date":2191,"open":2158,"high":2003,"low":2066,"close":2066,"change":826,"percent_change":1844,"volume":2192,"transactions":9,"vwap":2066},"2025-07-21",186300,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":320,"percent_change":678,"volume":2197,"transactions":9,"vwap":2196},"2025-07-18",45.51,45.029999,211400,{"date":2199,"open":2059,"high":2053,"low":1991,"close":2200,"change":661,"percent_change":416,"volume":2201,"transactions":9,"vwap":2200},"2025-07-17",45.45,318800,{"date":2203,"open":2054,"high":2054,"low":2204,"close":2205,"change":826,"percent_change":1844,"volume":2206,"transactions":9,"vwap":2205},"2025-07-16",44.88,45.31,518800,{"date":2208,"open":1967,"high":1967,"low":2209,"close":2209,"change":426,"percent_change":1371,"volume":2210,"transactions":9,"vwap":2209},"2025-07-15",45.21,231600,{"date":2212,"open":1997,"high":2071,"low":2213,"close":2071,"change":112,"percent_change":243,"volume":2214,"transactions":9,"vwap":2071},"2025-07-14",45.14,260900,{"date":2216,"open":2053,"high":2217,"low":2218,"close":1988,"change":405,"percent_change":2168,"volume":2219,"transactions":9,"vwap":1988},"2025-07-11",45.499,45.375,190100,{"date":2221,"open":1979,"high":1928,"low":2222,"close":1926,"change":927,"percent_change":1889,"volume":2223,"transactions":9,"vwap":1926},"2025-07-10",45.6,493700,{"date":2225,"open":2200,"high":2226,"low":2059,"close":2226,"change":927,"percent_change":127,"volume":2227,"transactions":9,"vwap":2226},"2025-07-09",45.57,172500,{"date":2229,"open":2230,"high":2231,"low":2232,"close":1996,"change":443,"percent_change":759,"volume":2233,"transactions":9,"vwap":1996},"2025-07-08",45.11,45.47,45.080002,302600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2105,"change":1229,"percent_change":320,"volume":2239,"transactions":9,"vwap":2105},"2025-07-07",45.049999,45.161,44.89,282700,{"date":2241,"open":2008,"high":2067,"low":2230,"close":2230,"change":826,"percent_change":1844,"volume":2242,"transactions":9,"vwap":2230},"2025-07-03",649100,{"date":2244,"open":2245,"high":2010,"low":2107,"close":2016,"change":1458,"percent_change":1441,"volume":2246,"transactions":9,"vwap":2016},"2025-07-02",44.8,553000,{"date":2248,"open":2021,"high":2249,"low":2021,"close":2014,"change":2050,"percent_change":1254,"volume":2250,"transactions":9,"vwap":2014},"2025-07-01",44.95,214900,{"date":2252,"open":2049,"high":2066,"low":2253,"close":2236,"change":211,"percent_change":310,"volume":1780,"transactions":9,"vwap":2236},"2025-06-30",44.98,{"date":2255,"open":2196,"high":2256,"low":2105,"close":2065,"change":272,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2065},"2025-06-27",45.256,1.23,471400,{"date":2260,"open":2140,"high":2261,"low":2262,"close":2261,"change":1277,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-06-26",44.63,44.3,0.77,444700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-06-25",44.43,44.45,44.18,44.29,-0.97,-2.14,745700,{"date":2275,"open":2010,"high":2001,"low":2276,"close":2001,"change":366,"percent_change":782,"volume":2277,"transactions":9,"vwap":2001},"2025-06-24",45.02,310000,{"date":2279,"open":2280,"high":2276,"low":2281,"close":2276,"change":661,"percent_change":416,"volume":2282,"transactions":9,"vwap":2276},"2025-06-23",44.76,44.61,323400,{"date":2284,"open":2001,"high":2001,"low":2009,"close":2204,"change":1571,"percent_change":1322,"volume":2285,"transactions":9,"vwap":2204},"2025-06-20",391400,{"date":2287,"open":2213,"high":2082,"low":2213,"close":2039,"change":453,"percent_change":366,"volume":2288,"transactions":9,"vwap":2039},"2025-06-18",284400,{"date":2290,"open":2205,"high":2055,"low":2066,"close":2065,"change":310,"percent_change":1711,"volume":2291,"transactions":9,"vwap":2065},"2025-06-17",264000,{"date":2293,"open":2055,"high":2061,"low":2076,"close":2231,"change":927,"percent_change":127,"volume":2294,"transactions":9,"vwap":2231},"2025-06-16",326100,{"date":2296,"open":2053,"high":2297,"low":2209,"close":2039,"change":1408,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2039},"2025-06-13",45.535,-1.11,201500,{"date":2301,"open":1928,"high":2302,"low":2179,"close":1928,"change":920,"percent_change":920,"volume":2303,"transactions":9,"vwap":1928},"2025-06-12",45.931,356700,{"date":2305,"open":1709,"high":2306,"low":1926,"close":1928,"change":507,"percent_change":1293,"volume":2307,"transactions":9,"vwap":1928},"2025-06-11",46.064999,543200,{"date":2309,"open":2310,"high":2311,"low":1909,"close":1709,"change":147,"percent_change":23,"volume":2312,"transactions":9,"vwap":1709},"2025-06-10",45.9,46.047001,447600,{"date":2314,"open":2315,"high":1972,"low":2316,"close":2316,"change":1355,"percent_change":309,"volume":2317,"transactions":9,"vwap":2316},"2025-06-09",45.7,45.62,232100,{"date":2319,"open":1961,"high":2172,"low":2061,"close":1921,"change":147,"percent_change":1031,"volume":2320,"transactions":9,"vwap":1921},"2025-06-06",272400,{"date":2322,"open":2059,"high":2195,"low":2158,"close":2205,"change":244,"percent_change":564,"volume":2323,"transactions":9,"vwap":2205},"2025-06-05",245800,{"date":2325,"open":2205,"high":2200,"low":2003,"close":2059,"change":826,"percent_change":1844,"volume":2326,"transactions":9,"vwap":2059},"2025-06-04",267600,{"date":2328,"open":2094,"high":2329,"low":2016,"close":1995,"change":309,"percent_change":200,"volume":2330,"transactions":9,"vwap":1995},"2025-06-03",45.289,229500,{"date":2332,"open":2232,"high":2162,"low":2333,"close":2055,"change":832,"percent_change":147,"volume":2334,"transactions":9,"vwap":2055},"2025-06-02",44.93,503100,{"date":2336,"open":1995,"high":2048,"low":2249,"close":2038,"change":107,"percent_change":365,"volume":2337,"transactions":9,"vwap":2038},"2025-05-30",210400,{"date":2339,"open":2038,"high":2038,"low":2253,"close":2002,"change":517,"percent_change":518,"volume":2340,"transactions":9,"vwap":2002},"2025-05-29",194500,{"date":2342,"open":2001,"high":2048,"low":2343,"close":2007,"change":189,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2007},"2025-05-28",45.099998,-0.79,179400,{"date":2347,"open":2053,"high":2226,"low":2118,"close":2195,"change":273,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2195},"2025-05-27",2.38,503600,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2268,"change":721,"percent_change":1447,"volume":2354,"transactions":9,"vwap":2268},"2025-05-23",44.22,44.57,330700,{"date":2356,"open":2261,"high":2114,"low":2357,"close":2358,"change":107,"percent_change":365,"volume":2359,"transactions":9,"vwap":2358},"2025-05-22",44.56,44.83,254300,{"date":2361,"open":2230,"high":2081,"low":2362,"close":2107,"change":1254,"percent_change":652,"volume":2363,"transactions":9,"vwap":2107},"2025-05-21",44.73,313700,{"date":2365,"open":2059,"high":2162,"low":2209,"close":2048,"change":534,"percent_change":1355,"volume":2366,"transactions":9,"vwap":2048},"2025-05-20",604100,{"date":2368,"open":2238,"high":2369,"low":2238,"close":2370,"change":989,"percent_change":517,"volume":2233,"transactions":9,"vwap":2370},"2025-05-19",45.345,45.33,{"date":2372,"open":2232,"high":1990,"low":2373,"close":1990,"change":1458,"percent_change":1388,"volume":2374,"transactions":9,"vwap":1990},"2025-05-16",45.055,233200,{"date":2376,"open":2033,"high":2008,"low":2104,"close":2049,"change":152,"percent_change":132,"volume":2377,"transactions":9,"vwap":2049},"2025-05-15",239500,{"date":2379,"open":2114,"high":2016,"low":2380,"close":2107,"change":212,"percent_change":355,"volume":2381,"transactions":9,"vwap":2107},"2025-05-14",44.68,291200,{"date":2383,"open":2196,"high":1997,"low":2204,"close":2276,"change":564,"percent_change":507,"volume":2384,"transactions":9,"vwap":2276},"2025-05-13",504900,{"date":2386,"open":2280,"high":2213,"low":2387,"close":2230,"change":45,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2230},"2025-05-12",44.59,2.27,387100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":244,"percent_change":564,"volume":2396,"transactions":9,"vwap":2395},"2025-05-09",44.2,44.25,44.02,44.11,537700,{"date":2398,"open":2399,"high":2127,"low":2400,"close":2401,"change":366,"percent_change":272,"volume":2402,"transactions":9,"vwap":2401},"2025-05-08",44.040001,43.886,44.15,369200,{"date":2404,"open":2147,"high":2405,"low":2406,"close":2407,"change":517,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-05-07",44.080002,43.6,43.91,0.05,309700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1571,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-06",43.9,44.14,43.84,43.89,-0.93,324800,{"date":2419,"open":2420,"high":2421,"low":2413,"close":2262,"change":2408,"percent_change":453,"volume":2422,"transactions":9,"vwap":2262},"2025-05-05",44.23,44.42,341100,{"date":2424,"open":2425,"high":2393,"low":2426,"close":2393,"change":2263,"percent_change":1157,"volume":2427,"transactions":9,"vwap":2393},"2025-05-02",44.049999,43.86,710600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":927,"percent_change":1836,"volume":2434,"transactions":9,"vwap":2433},"2025-05-01",43.62,43.726,43.42,43.48,1047000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":122,"percent_change":1359,"volume":2441,"transactions":9,"vwap":2440},"2025-04-30",43.029999,43.39,42.81,43.3,424400,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1844,"percent_change":1528,"volume":2447,"transactions":9,"vwap":2446},"2025-04-29",42.77,43.13,43.049999,249900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":564,"percent_change":426,"volume":2454,"transactions":9,"vwap":2453},"2025-04-28",42.88,42.98,42.64,42.83,312400,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2459,"change":152,"percent_change":959,"volume":2460,"transactions":9,"vwap":2459},"2025-04-25",42.61,42.95,42.92,237800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":586,"percent_change":606,"volume":2467,"transactions":9,"vwap":2466},"2025-04-24",42.09,42.584,42.077999,42.57,242100,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":900,"percent_change":606,"volume":2474,"transactions":9,"vwap":2473},"2025-04-23",42.040001,42.33,41.67,41.97,735100,{"date":180,"open":176,"high":2476,"low":176,"close":2477,"change":887,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},41.47,41.38,1.32,353500]