[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSE":3,"homepage-market-summary":29,"stock-historical-NTSE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSE","2026-10-05",{"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 Emerging Markets Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.082,0.98,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},47.0701,46.98,47.11,46.6243,0.4458,0.96,1266.608003,56.98,35.545,5566.254649195219,53.8,1350,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.15,4855,1771929.916948,61.38,"2025-04-23",[182,185,194,204,214,225,233,242,252,261,271,280,289,298,307,317,327,337,345,354,363,373,382,393,401,411,420,430,441,449,460,468,476,486,495,504,514,522,531,540,551,562,571,579,588,596,603,612,622,633,641,651,661,670,678,689,698,707,716,726,736,743,751,758,766,773,781,789,797,803,810,818,825,833,840,848,854,862,870,877,884,891,898,903,908,915,922,927,936,944,952,960,967,973,978,984,991,999,1005,1012,1020,1027,1033,1041,1047,1052,1058,1065,1071,1077,1085,1093,1102,1108,1113,1118,1123,1131,1138,1146,1155,1162,1168,1175,1183,1192,1199,1208,1214,1223,1229,1238,1246,1252,1258,1265,1273,1279,1285,1293,1299,1306,1312,1319,1327,1335,1342,1351,1359,1368,1375,1382,1390,1398,1404,1413,1422,1429,1435,1442,1450,1457,1465,1471,1478,1485,1494,1502,1510,1518,1523,1530,1539,1547,1553,1561,1569,1576,1584,1592,1598,1605,1612,1621,1628,1636,1643,1648,1657,1666,1674,1680,1685,1690,1695,1700,1708,1714,1722,1730,1738,1746,1752,1757,1765,1771,1779,1785,1791,1795,1803,1807,1812,1816,1822,1827,1831,1837,1841,1846,1853,1859,1865,1871,1877,1885,1890,1896,1902,1909,1917,1922,1930,1936,1940,1946,1954,1959,1966,1971,1979,1983,1988,1993,2001,2007,2014,2020,2026,2032,2036,2041,2048,2055,2061,2069,2076,2082,2090,2096,2102,2106,2113,2118,2124,2130,2136,2143,2150,2155,2161,2168,2174,2180,2187,2194,2200,2205,2210,2218,2224,2230,2235,2238,2242,2249,2253,2260,2266,2272,2279,2284,2291,2295,2301,2307,2311,2319,2326,2331,2338,2343,2349,2355,2360,2366,2370,2374,2379,2386,2391,2398,2406,2414,2421,2427,2433,2438,2444,2451,2455,2462,2469,2477,2483,2488,2495,2502,2508,2515,2520,2525,2529,2534,2542,2549,2556,2562,2569,2575,2581,2587,2592,2597,2603,2608,2613,2618,2623,2629,2634,2639,2646,2651,2655,2661,2667,2673,2681,2686,2691,2697,2702,2708,2714],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},68,47.1097,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",46.82,46.45,0.6518,1.42,2986.3328,141,46.5487,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",45.75,45.9725,45.68,0.0291,0.06,7207.561262,114,45.7653,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",46.18,45.885,45.9434,-0.514,-1.11,2275.6546,89,46.0286,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",46.39,46.495,46.22,46.4574,0.0074,0.02,2182.5668,86,46.3542,{"date":226,"open":227,"high":188,"low":227,"close":188,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",46.25,-0.5662,-1.2,1749.1308,188,46.2944,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",46.78,47.0162,0.3234,0.69,1310.1398,72,46.8779,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",46.83,46.93,46.6928,-0.2954,-0.63,1439.3128,63,46.8175,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",47.66,46.9882,-1.1752,-2.44,3930.1788,81,47.529,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",48.05,48.1634,47.77,0.288,0.6,519.3388,56,47.9122,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",47.71,47.8754,1.3957,3,1363.0228,73,47.7729,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",46.255,46.4797,-0.0593,-0.13,6893.8068,77,46.3581,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",46.505,46.539,0.845,1.85,1859.10726,134,46.4719,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":250,"vwap":306},"2026-09-16",46.28,45.435,45.694,-0.0521,-0.11,1311.9048,45.9697,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",45.92,45.745,45.7461,-0.1435,-0.31,889.61749,55,45.8066,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",45.835,46.03,45.8896,-1.2731,-2.7,1259.2468,59,45.9322,{"date":328,"open":329,"high":330,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",47.26,47.32,47.1627,0.5075,1.09,5270.80453,82,47.2256,{"date":338,"open":339,"high":329,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":250,"vwap":344},"2026-09-10",46.71,46.6552,-1.2003,-2.51,1149.5578,46.7903,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":250,"vwap":353},"2026-09-09",48.16,47.69,47.8555,-0.2108,-0.44,985.842782,47.8862,{"date":355,"open":347,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",48.245,48.0663,0.1098,0.23,3042.7348,92,48.1409,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",47.665,47.9565,47.6555,0.8035,1.7,1467.3563,80,47.6618,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",46.795,47.153,0.2849,0.61,2936.9788,97,46.9961,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",46.775,46.9,46.77,46.8681,0.1346,0.29,2853.6858,69,46.8138,{"date":394,"open":187,"high":244,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":212,"vwap":400},"2026-09-01",46.725,46.7335,-0.2565,-0.55,1173.8508,46.8187,{"date":402,"open":403,"high":404,"low":395,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",47.03,47.04,46.99,0.2019,0.43,4175.69713,107,46.8987,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",46.72,46.7881,-0.354,-0.75,762.092,49,46.8075,{"date":421,"open":422,"high":423,"low":403,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",47.17,47.18,47.1421,0.1217,0.26,2343.377,64,47.1372,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",47.13,47.2,47,47.0204,-0.1225,-0.26,2714.517,101,47.1077,{"date":442,"open":386,"high":443,"low":386,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",47.1429,0.954,2.07,2222.613851,66,46.8928,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",46.125,46.27,46.065,46.1889,-0.7994,-1.7,2847.853059,105,46.139,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":37,"volume":466,"transactions":391,"vwap":467},"2026-08-21",47.065,47.125,46.9883,0.3074,2415.544162,47.0751,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":156,"volume":473,"transactions":474,"vwap":475},"2026-08-20",46.35,46.6809,0.3109,3037.377532,57,46.5735,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":240,"vwap":485},"2026-08-19",46.3799,46.41,46.26,46.37,0.7167,1.57,1994.958,46.3648,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":287,"vwap":494},"2026-08-18",46,45.63,45.6533,-1.3437,-2.86,2893.169,45.7615,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":223,"vwap":503},"2026-08-17",47.245,47.38,46.997,0.4128,0.89,2457.2966,47.2327,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",46.535,46.5842,46.52,-0.0212,-0.05,1435.827,61,46.6432,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":120,"volume":520,"transactions":391,"vwap":521},"2026-08-13",46.56,46.84,46.6054,0.2912,2593.5874,46.7351,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",46.43,46.3142,0.5642,1.23,911.971542,54,46.3702,{"date":532,"open":533,"high":533,"low":534,"close":196,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",45.82,45.535,0.251,0.55,5715.22176,100,45.6721,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",45.37,45.525,45.32,45.499,-0.2408,-0.53,5592.8014,106,45.4606,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",45.78,45.79,45.445,45.7398,0.3862,0.85,2060.9084,75,45.6901,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":278,"vwap":570},"2026-08-06",45.03,45.54,45.3536,-0.5839,-1.27,2647.684917,45.3806,{"date":572,"open":320,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":560,"vwap":578},"2026-08-05",46.04,45.9375,-0.0854,-0.19,1051.682418,46.0497,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":335,"vwap":587},"2026-08-04",45.76,46.07,46.0229,1.1045,2.46,3339.087627,45.9964,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":361,"vwap":595},"2026-08-03",44.36,44.9184,0.3284,0.74,1488.5944,44.5419,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":536,"volume":601,"transactions":240,"vwap":602},"2026-07-31",45.39,44.59,0.2427,1805.525206,44.7969,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":250,"vwap":611},"2026-07-30",44,44.3898,44.3473,1.6565,3.88,4387.8134,44.2694,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",42.88,43.525,42.6908,-0.9464,-2.17,2116.5094,78,43.2629,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",43.37,43.79,43.36,43.6372,-0.9608,-2.15,4584.4895,84,43.4174,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":100,"volume":639,"transactions":287,"vwap":640},"2026-07-27",44.71,44.525,44.598,0.2475,1136.250157,44.5363,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":259,"vwap":650},"2026-07-24",44.72,44.73,44.2701,44.3505,-0.7115,-1.58,5124.4845,44.6148,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",44.79,45.062,44.7899,-0.4759,-1.05,1348.542303,90,44.9526,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",45.67,45.5379,-0.4237,-0.92,841.9185,45,45.6526,{"date":671,"open":488,"high":488,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":447,"vwap":677},"2026-07-21",45.96,45.9616,1.184,2.64,940.671138,45.9589,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",45.05,45.13,44.08,44.7776,-0.0393,-0.09,2382.785449,111,44.9429,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":538,"vwap":697},"2026-07-17",44.16,44.86,44.8169,-0.481,-1.06,3717.0535,44.7053,{"date":699,"open":598,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":439,"vwap":706},"2026-07-16",45.59,45.23,45.2979,-0.9469,-2.05,6968.04217,45.3285,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":51,"volume":714,"transactions":223,"vwap":715},"2026-07-15",46.54,46.55,45.74,46.2448,0.0821,3864.4835,46.3617,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":380,"vwap":725},"2026-07-14",45.9,46.195,45.87,46.1627,0.9454,2.09,5706.4215,46.1158,{"date":727,"open":728,"high":729,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",45.43,45.665,45.2173,-1.7437,-3.71,5878.7225,166,45.4471,{"date":737,"open":235,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":738},"2026-07-10",46.961,46.57,0.074,0.16,2300,{"date":744,"open":434,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",47.09,46.86,46.887,0.316,0.68,3000,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":105,"volume":757,"transactions":9,"vwap":754},"2026-07-08",46.029999,46.571,46.02,0.336,2600,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",46.245,46.135,46.235,-1.312,-2.76,1200,{"date":767,"open":768,"high":254,"low":329,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",47.34,47.547,1.298,2.81,15500,{"date":774,"open":775,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",46.73,45.905,46.249,-0.589,-1.26,4100,{"date":782,"open":783,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",47.45,47.8,46.838,-1.772,-3.65,23200,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",48.4,48.7,48.61,0.45,0.93,4600,{"date":798,"open":799,"high":347,"low":800,"close":347,"change":801,"percent_change":267,"volume":802,"transactions":9,"vwap":347},"2026-06-29",47.75,47.27,0.287,5900,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":666,"volume":809,"transactions":9,"vwap":807},"2026-06-26",47.265,48.02,47.873,-0.444,1500,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",48.135,48.5,48.317,0.372,0.78,3200,{"date":819,"open":820,"high":821,"low":784,"close":822,"change":823,"percent_change":824,"volume":809,"transactions":9,"vwap":822},"2026-06-24",47.86,47.97,47.945,0.19,0.4,{"date":826,"open":827,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",47.905,48.175,47.755,-2.591,-5.15,1800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":130,"volume":839,"transactions":9,"vwap":837},"2026-06-22",50.355,50.258,50.346,0.045,2500,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-18",49.9,50.365,50.301,1.721,3.54,2000,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":140,"volume":817,"transactions":9,"vwap":852},"2026-06-17",49.49,49.639,48.58,-0.168,{"date":855,"open":856,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",49.25,49.38,48.748,-0.752,-1.52,4900,{"date":863,"open":864,"high":865,"low":866,"close":136,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":136},"2026-06-15",49.34,49.51,49.31,1.502,3.13,3700,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":166,"volume":809,"transactions":9,"vwap":875},"2026-06-12",47.76,48.07,47.52,47.998,0.096,{"date":878,"open":879,"high":821,"low":880,"close":881,"change":882,"percent_change":883,"volume":809,"transactions":9,"vwap":881},"2026-06-11",46.75,46.62,47.902,2.108,4.6,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",46.66,45.794,-0.747,-1.61,2200,{"date":892,"open":879,"high":879,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",45.95,46.541,-0.079,-0.17,1100,{"date":899,"open":900,"high":900,"low":216,"close":880,"change":901,"percent_change":902,"volume":742,"transactions":9,"vwap":880},"2026-06-08",46.76,0.863,1.89,{"date":904,"open":405,"high":405,"low":905,"close":905,"change":906,"percent_change":907,"volume":817,"transactions":9,"vwap":905},"2026-06-05",45.757,-3.293,-6.71,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":890,"transactions":9,"vwap":912},"2026-06-04",48.995,49.16,49.049999,-0.65,-1.31,{"date":916,"open":24,"high":24,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-03",49.58,49.7,-0.59,-1.17,1700,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":378,"percent_change":527,"volume":926,"transactions":9,"vwap":925},"2026-06-02",50,50.29,1600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",49.19,49.97,49.080002,49.68,1.121,2.31,12000,{"date":937,"open":792,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",48.73,48.55,48.559,0.203,0.42,4500,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-28",47.475,48.37,48.356,0.199,0.41,16700,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-27",48.53,47.96,48.157,0.118,0.25,18400,{"date":961,"open":254,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-05-26",48.039001,47.65,1.875,4.06,3500,{"date":968,"open":969,"high":970,"low":971,"close":971,"change":972,"percent_change":304,"volume":921,"transactions":9,"vwap":971},"2026-05-22",46.19,46.31,46.164,-0.051,{"date":974,"open":729,"high":975,"low":729,"close":976,"change":977,"percent_change":125,"volume":897,"transactions":9,"vwap":976},"2026-05-21",46.23,46.215,0.454,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":926,"transactions":9,"vwap":981},"2026-05-20",45.029999,45.761,0.901,2.01,{"date":985,"open":986,"high":701,"low":987,"close":692,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":692},"2026-05-19",44.685,44.39,-0.508,-1.12,2900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":742,"transactions":9,"vwap":996},"2026-05-18",45.72,45.73,45.3,45.368,-0.02,-0.04,{"date":1000,"open":728,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":757,"transactions":9,"vwap":1002},"2026-05-15",45.6,45.388,-1.652,-3.51,{"date":1006,"open":1007,"high":1008,"low":385,"close":1009,"change":1010,"percent_change":998,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",46.925,47.24,47.040001,-0.021,5300,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-13",46.38,47.16,47.061001,1.105,2.4,2100,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":757,"transactions":9,"vwap":1024},"2026-05-12",46.274,45.44,45.956,-1.587,-3.34,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":285,"volume":765,"transactions":9,"vwap":1031},"2026-05-11",47.591,47.53,47.543,-0.062,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-05-08",47.43,47.605,47.41,1.046,2.25,5800,{"date":1042,"open":329,"high":329,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",46.559,-0.639,-1.35,6500,{"date":1048,"open":244,"high":1049,"low":244,"close":1049,"change":1050,"percent_change":1051,"volume":832,"transactions":9,"vwap":1049},"2026-05-06",47.198,1.652,3.63,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":983,"volume":897,"transactions":9,"vwap":1056},"2026-05-05",45.28,45.65,45.546,0.899,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":130,"volume":174,"transactions":9,"vwap":1063},"2026-05-04",45.075001,45.09,44.551,44.647,0.04,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1069,"change":200,"percent_change":1070,"volume":742,"transactions":9,"vwap":1069},"2026-05-01",44.76,44.765,44.607,0.13,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":750,"transactions":9,"vwap":1074},"2026-04-30",43.94,44.547,0.942,2.16,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-29",43.81,43.88,43.605,-0.248,-0.57,3400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":839,"transactions":9,"vwap":1090},"2026-04-28",43.78,43.86,43.63,43.853,-0.309,-0.7,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-27",44.32,44.34,44.080002,44.162,-0.177,-0.4,5200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":765,"transactions":9,"vwap":1105},"2026-04-24",43.9,44.339,0.967,2.23,{"date":1109,"open":1110,"high":1079,"low":1111,"close":1111,"change":1112,"percent_change":889,"volume":966,"transactions":9,"vwap":1111},"2026-04-23",43.75,43.372,-0.711,{"date":1114,"open":1110,"high":1115,"low":1110,"close":1115,"change":1116,"percent_change":1117,"volume":869,"transactions":9,"vwap":1115},"2026-04-22",44.083,0.711,1.64,{"date":1119,"open":1120,"high":1120,"low":1111,"close":1111,"change":1121,"percent_change":1122,"volume":780,"transactions":9,"vwap":1111},"2026-04-21",44.07,-0.679,-1.54,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":547,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",44.049999,44.060001,43.74,44.050999,-0.236,7600,{"date":1132,"open":1133,"high":1134,"low":691,"close":1135,"change":22,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-17",44.22,44.629,44.287,2.22,7000,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":741,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",43.46,43.465,43.29,43.327,0.069,6900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-15",43.18,43.32,43.095001,43.258,-0.197,-0.45,13300,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":765,"transactions":9,"vwap":1158},"2026-04-14",43.040001,43.455,43.0079994,0.8,1.88,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":22,"volume":926,"transactions":9,"vwap":1166},"2026-04-13",42.075001,42.68,42.655,0.406,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":70,"volume":750,"transactions":9,"vwap":1173},"2026-04-10",42.33,42.4,42.225,42.249,0.087,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":809,"transactions":9,"vwap":1180},"2026-04-09",42.15,42.18,42.029999,42.162,-0.031,-0.07,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-08",42.34,42.46,42.155,42.193,2.455,6.18,36700,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":1197,"percent_change":1198,"volume":921,"transactions":9,"vwap":1196},"2026-04-07",39.59,39.83,39.738,-0.081,-0.2,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",39.75,39.93,39.696,39.819,0.313,0.79,37600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":832,"transactions":9,"vwap":1211},"2026-04-02",38.72,39.506,-0.351,-0.88,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",39.99,40.3,39.78,39.857,0.107,0.27,6300,{"date":1224,"open":1225,"high":1201,"low":1225,"close":1201,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1201},"2026-03-31",38.52,1.507,3.94,18500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-30",38.56,38.735,38.15,38.243,-0.277,-0.72,11100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1225,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1225},"2026-03-27",38.76,38.92,38.496,-0.297,-0.77,9700,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-26",38.817,-1.491,-3.7,300,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-25",40.308,0.497,1.25,400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1083,"percent_change":1264,"volume":890,"transactions":9,"vwap":1263},"2026-03-24",39.5,40.0099983,39.49,39.811,-1.41,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-23",40.080002,40.565,40.381,1.204,3.07,9800,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":832,"transactions":9,"vwap":1276},"2026-03-20",39.54,39.177,-1.464,-3.6,{"date":1280,"open":1281,"high":141,"low":1281,"close":1282,"change":1283,"percent_change":130,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",40.155,40.641,0.037,1900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":618,"volume":1292,"transactions":9,"vwap":1290},"2026-03-18",41.12,41.23,40.6,40.604,-0.902,8900,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":765,"transactions":9,"vwap":1296},"2026-03-17",41.575,41.506,0.307,0.75,{"date":1300,"open":1288,"high":1288,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-16",41.09,41.199,1.275,3.19,2400,{"date":1307,"open":1289,"high":1289,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":890,"transactions":9,"vwap":1309},"2026-03-13",39.879,39.924,-0.169,-0.42,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-12",40.87,40.092999,-1.383,-3.33,7100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":741,"volume":1326,"transactions":9,"vwap":1324},"2026-03-11",41.31,41.62,41.14,41.476,0.067,11800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-10",41.42,41.95,41.409,0.132,0.32,6400,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1338,"change":44,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-09",40.19,41.277,39.87,2.15,8600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-06",40.29,40.75,40.25,40.407,-0.513,-1.25,7300,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-05",41.02,40.21,40.92,-0.836,-2,52700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-04",41.5,42.0099983,41.28,41.756,0.256,0.62,11200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1361,"change":1373,"percent_change":1374,"volume":869,"transactions":9,"vwap":1361},"2026-03-03",41.24,41.66,40.63,-2.116,-4.85,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":1381,"volume":1341,"transactions":9,"vwap":1379},"2026-03-02",43.24,43.68,43.616,-0.788,-1.77,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":861,"transactions":9,"vwap":1387},"2026-02-27",44.17,44.459,44.14,44.404,-0.005,-0.01,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-26",44.7,44.115,44.409,-0.261,-0.58,3100,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":757,"transactions":9,"vwap":1401},"2026-02-25",44.347,44.67,0.598,1.36,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-24",43.769,44.208,43.71,44.071999,0.797,1.84,4700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",43.55,43.665,43.25,43.275,-0.495,-1.13,4800,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-20",42.82,43.77,0.902,2.1,8300,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":966,"transactions":9,"vwap":1432},"2026-02-19",42.69,42.868,0.035,0.08,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1064,"volume":1412,"transactions":9,"vwap":1440},"2026-02-18",42.86,43.07,42.77,42.833,0.017,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1137,"transactions":9,"vwap":1447},"2026-02-17",42.89,42.91,42.51,42.816,-0.198,-0.46,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":1455,"percent_change":100,"volume":1456,"transactions":9,"vwap":1454},"2026-02-13",42.45,43.09,43.014,0.24,2700,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-12",43.33,42.67,42.774,-0.274,-0.64,5400,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":483,"volume":1245,"transactions":9,"vwap":1469},"2026-02-11",42.66,43.049,43.048,0.667,{"date":1472,"open":1473,"high":1452,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":943,"transactions":9,"vwap":1475},"2026-02-10",42.35,42.235,42.381,0.185,0.44,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":990,"transactions":9,"vwap":1482},"2026-02-09",41.691,42.22,42.196,0.377,0.9,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-06",41.47,41.86,41.45,41.819,1.152,2.83,10500,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1222,"transactions":9,"vwap":1499},"2026-02-05",40.64,40.905,40.53,40.667,-0.132,-0.32,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-04",41.43,40.59,40.799,-0.547,-1.32,10300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1456,"transactions":9,"vwap":1515},"2026-02-03",41.52,41.555,41.17,41.346,0.156,0.38,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1325,"percent_change":741,"volume":921,"transactions":9,"vwap":1522},"2026-02-02",41.029999,41.3,41.19,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-30",41.67,41.123,-0.885,-2.11,3600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-29",42.345,42.365,41.501,42.0079994,-0.212,-0.5,7200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1481,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1481},"2026-01-28",42.21,42.525,41.93,0.321,0.77,8800,{"date":1548,"open":1549,"high":1543,"low":1525,"close":1550,"change":1551,"percent_change":1552,"volume":861,"transactions":9,"vwap":1550},"2026-01-27",41.73,41.899,0.83,2.02,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1145,"transactions":9,"vwap":1558},"2026-01-26",41.0099983,41.2,40.96,41.069,0.014,0.03,{"date":1562,"open":1563,"high":1564,"low":1496,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-23",40.8,41.098999,41.055,0.265,0.65,12500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":173,"volume":1575,"transactions":9,"vwap":1573},"2026-01-22",40.81,40.85,40.79,0.403,12300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-21",40.099998,40.44,40.387,0.761,1.92,4000,{"date":1585,"open":1260,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-20",39.79,39.47,39.626,-0.355,-0.89,224900,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1537,"volume":765,"transactions":9,"vwap":1596},"2026-01-16",40.049999,39.84,39.981,-0.202,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":890,"transactions":9,"vwap":1602},"2026-01-15",40.11,40.34,40.183,0.333,0.84,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":1611,"volume":1040,"transactions":9,"vwap":1608},"2026-01-14",39.81,39.85,39.705,0.12,0.3,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-13",39.775,39.91,39.68,39.73,-0.268,-0.67,5500,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1627,"volume":1583,"transactions":9,"vwap":1625},"2026-01-12",39.62,40.02,39.998,0.526,1.33,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1366,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",39.3,39.475,39.27,39.472,0.242,4400,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":1464,"transactions":9,"vwap":1640},"2026-01-08",39.25,39.36,39.23,-0.191,-0.48,{"date":1644,"open":1623,"high":1623,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":861,"transactions":9,"vwap":1645},"2026-01-07",39.421,-0.143,-0.36,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-06",39.6,39.74,39.42,39.564,0.191,0.49,32700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-05",39.19,39.4,39.049999,39.373,0.572,1.47,13200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1367,"transactions":9,"vwap":1671},"2026-01-02",38.75,38.84,38.65,38.801,1.071,2.84,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1677,"change":437,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-31",37.94,37.73,-0.68,17200,{"date":1681,"open":1676,"high":1682,"low":1683,"close":1684,"change":389,"percent_change":1545,"volume":780,"transactions":9,"vwap":1684},"2025-12-30",38.07,37.88,37.99,{"date":1686,"open":1677,"high":1677,"low":1687,"close":1688,"change":304,"percent_change":1689,"volume":1412,"transactions":9,"vwap":1688},"2025-12-29",37.66,37.7,-0.29,{"date":1691,"open":1687,"high":1692,"low":1687,"close":1692,"change":1693,"percent_change":1694,"volume":832,"transactions":9,"vwap":1692},"2025-12-26",37.81,0.004,0.01,{"date":1696,"open":1692,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1567,"volume":1101,"transactions":9,"vwap":1698},"2025-12-24",37.92,37.806,0.246,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":839,"transactions":9,"vwap":1705},"2025-12-23",37.59,37.72,37.55,37.56,0.123,0.33,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":1712,"percent_change":1333,"volume":1713,"transactions":9,"vwap":1711},"2025-12-22",37.39,37.437,0.121,1300,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1655,"volume":1721,"transactions":9,"vwap":1719},"2025-12-19",37.38,37.42,37.31,37.316,0.183,6700,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-18",37.242,37.27,37.133,0.623,1.71,700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1501,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-17",37,37.040001,36.431,36.51,-0.87,21100,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-12-16",36.91,36.64,36.83,-0.194,-0.52,10100,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":174,"transactions":9,"vwap":1749},"2025-12-15",37.17,37.023998,-0.028,-0.08,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":351,"percent_change":920,"volume":1713,"transactions":9,"vwap":1756},"2025-12-12",37.19,37.02,37.051998,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1046,"transactions":9,"vwap":1762},"2025-12-11",37.48,37.575,37.465,37.492,-0.185,-0.49,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":897,"transactions":9,"vwap":1768},"2025-12-10",37.44,37.677,0.429,1.15,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":437,"volume":1778,"transactions":9,"vwap":1776},"2025-12-09",37.136,37.261,37.099998,37.248,-0.096,8400,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1198,"volume":1084,"transactions":9,"vwap":1783},"2025-12-08",37.401,37.21,37.344,-0.075,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":156,"volume":1790,"transactions":9,"vwap":1788},"2025-12-05",37.4,37.419,0.249,800,{"date":1792,"open":1793,"high":1793,"low":1732,"close":1748,"change":1794,"percent_change":1501,"volume":1101,"transactions":9,"vwap":1748},"2025-12-04",37.3,-0.12,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1798},"2025-12-03",37.18,37.29,37.089001,0.062,0.17,3800,{"date":1804,"open":1748,"high":1805,"low":1748,"close":1805,"change":1806,"percent_change":1610,"volume":174,"transactions":9,"vwap":1805},"2025-12-02",37.228,0.043,{"date":1808,"open":1809,"high":1793,"low":1809,"close":1810,"change":1811,"percent_change":1647,"volume":990,"transactions":9,"vwap":1810},"2025-12-01",37.12,37.185,-0.136,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1064,"volume":538,"transactions":9,"vwap":1814},"2025-11-28",37.321,0.015,{"date":1817,"open":1782,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":824,"volume":1011,"transactions":9,"vwap":1820},"2025-11-26",37.37,37.2,37.306,0.148,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":389,"volume":1790,"transactions":9,"vwap":1825},"2025-11-25",37.098999,37.158,0.106,{"date":1828,"open":1829,"high":1756,"low":1829,"close":1756,"change":1477,"percent_change":1830,"volume":926,"transactions":9,"vwap":1756},"2025-11-24",36.77,1.2,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1751,"percent_change":1836,"volume":817,"transactions":9,"vwap":1834},"2025-11-21",36.47,36.612,36.25,-0.22,{"date":1838,"open":1704,"high":1704,"low":1839,"close":1839,"change":1840,"percent_change":989,"volume":1019,"transactions":9,"vwap":1839},"2025-11-20",36.692,-0.416,{"date":1842,"open":1748,"high":1748,"low":1843,"close":1844,"change":1845,"percent_change":1744,"volume":890,"transactions":9,"vwap":1844},"2025-11-19",36.97,37.108,-0.193,{"date":1847,"open":1848,"high":1718,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":897,"transactions":9,"vwap":1850},"2025-11-18",37.15,37.146,37.301,-0.131,-0.35,{"date":1854,"open":1855,"high":1677,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":174,"transactions":9,"vwap":1856},"2025-11-17",37.71,37.432,-0.438,-1.16,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":130,"volume":1583,"transactions":9,"vwap":1863},"2025-11-14",37.708,38.029999,37.87,0.033,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1420,"volume":1456,"transactions":9,"vwap":1869},"2025-11-13",38.26,37.8,37.837,-0.431,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":1794,"volume":750,"transactions":9,"vwap":1875},"2025-11-12",38.23,38.375,38.268,-0.046,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1713,"transactions":9,"vwap":1882},"2025-11-11",38.3,38.36,38.28,38.314,0.086,0.22,{"date":1886,"open":1682,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":902,"volume":1019,"transactions":9,"vwap":1887},"2025-11-10",38.228,38.040001,0.71,{"date":1891,"open":1892,"high":1893,"low":1793,"close":1893,"change":1894,"percent_change":919,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",37.35,37.518,-0.221,600,{"date":1897,"open":1898,"high":1862,"low":1688,"close":1899,"change":1900,"percent_change":1901,"volume":1421,"transactions":9,"vwap":1899},"2025-11-06",38,37.739,-0.235,-0.62,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":816,"volume":921,"transactions":9,"vwap":1907},"2025-11-05",37.6,38.049999,37.565,37.974,0.295,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":750,"transactions":9,"vwap":1914},"2025-11-04",37.77,37.89,37.63,37.679,-0.661,-1.72,{"date":1918,"open":1919,"high":1919,"low":1867,"close":1920,"change":359,"percent_change":267,"volume":1921,"transactions":9,"vwap":1920},"2025-11-03",38.37,38.34,2800,{"date":1923,"open":1924,"high":1925,"low":1684,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-31",38.13,38.18,38.11,-0.024,-0.06,6100,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":229,"volume":921,"transactions":9,"vwap":1934},"2025-10-30",38.21,38.080002,38.134,-0.462,{"date":1937,"open":1669,"high":1938,"low":1939,"close":1939,"change":740,"percent_change":823,"volume":926,"transactions":9,"vwap":1939},"2025-10-29",38.88,38.596,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1433,"percent_change":130,"volume":1921,"transactions":9,"vwap":1945},"2025-10-28",38.29,38.53,38.238,38.522,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-27",38.32,38.49,38.487,0.431,1.13,3300,{"date":1955,"open":1926,"high":1926,"low":1956,"close":1957,"change":1958,"percent_change":1889,"volume":1802,"transactions":9,"vwap":1957},"2025-10-24",38.0099983,38.056,0.267,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":105,"volume":1284,"transactions":9,"vwap":1964},"2025-10-23",37.749,37.854,37.74,37.789,0.274,{"date":1967,"open":1687,"high":1687,"low":1716,"close":1968,"change":1969,"percent_change":1970,"volume":1790,"transactions":9,"vwap":1968},"2025-10-22",37.515,-0.088,-0.23,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":990,"transactions":9,"vwap":1976},"2025-10-21",37.65,37.675,37.585,37.603,-0.295,-0.78,{"date":1980,"open":1677,"high":1981,"low":1677,"close":1982,"change":1255,"percent_change":1627,"volume":832,"transactions":9,"vwap":1982},"2025-10-20",37.91,37.898,{"date":1984,"open":1985,"high":1781,"low":1985,"close":1781,"change":1986,"percent_change":166,"volume":1987,"transactions":9,"vwap":1781},"2025-10-17",37.080002,0.075,7400,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":173,"volume":1895,"transactions":9,"vwap":1991},"2025-10-16",37.43,37.326,0.368,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":750,"transactions":9,"vwap":1998},"2025-10-15",36.99,37.09,36.84,36.958,0.583,1.6,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":1462,"percent_change":416,"volume":2006,"transactions":9,"vwap":2005},"2025-10-14",36.49,36.588,36.375,6000,{"date":2008,"open":1833,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":1272,"transactions":9,"vwap":2011},"2025-10-13",36.715,36.43,36.649,1.104,3.11,{"date":2015,"open":2016,"high":2016,"low":25,"close":25,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":25},"2025-10-10",36.82,-1.127,-3.07,1400,{"date":2021,"open":1829,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":897,"transactions":9,"vwap":2023},"2025-10-09",36.788,36.672,-0.398,-1.07,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2029,"change":1611,"percent_change":2031,"volume":1895,"transactions":9,"vwap":2029},"2025-10-08",37.014,37.07,36.995,0.82,{"date":2033,"open":1843,"high":1843,"low":1829,"close":1829,"change":2034,"percent_change":2035,"volume":1284,"transactions":9,"vwap":1829},"2025-10-07",-0.225,-0.61,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2030,"change":2040,"percent_change":1517,"volume":780,"transactions":9,"vwap":2030},"2025-10-06",36.88,37.060001,0.139,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-03",36.955,36.856,0.125,0.34,900,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":1019,"transactions":9,"vwap":2052},"2025-10-02",36.85,36.66,36.731,0.211,0.58,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":389,"percent_change":1160,"volume":1292,"transactions":9,"vwap":2060},"2025-10-01",36.53,36.661,36.385,36.52,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2064},"2025-09-30",36.126,36.23,36.049999,0.14,0.39,4300,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":1953,"transactions":9,"vwap":2073},"2025-09-29",36.11,36.35,36.09,0.398,1.12,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2079,"change":2081,"percent_change":1794,"volume":1305,"transactions":9,"vwap":2079},"2025-09-26",35.62,35.692,35.6,-0.044,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":757,"transactions":9,"vwap":2087},"2025-09-25",35.759,35.855,35.7,35.736,-0.735,-2.02,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1100,"volume":174,"transactions":9,"vwap":2094},"2025-09-24",36.56,36.6,36.471,-0.146,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":1070,"volume":796,"transactions":9,"vwap":2100},"2025-09-23",36.68,36.72,36.617,0.047,{"date":2103,"open":2104,"high":1741,"low":2104,"close":2105,"change":1800,"percent_change":1801,"volume":926,"transactions":9,"vwap":2105},"2025-09-22",36.45,36.57,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":1970,"volume":1019,"transactions":9,"vwap":2111},"2025-09-19",36.505,36.537,36.462,36.508,-0.083,{"date":2114,"open":2115,"high":1741,"low":2115,"close":2116,"change":2117,"percent_change":913,"volume":780,"transactions":9,"vwap":2116},"2025-09-18",36.46,36.591,-0.241,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":115,"volume":1305,"transactions":9,"vwap":2122},"2025-09-17",36.87,36.62,36.832,0.128,{"date":2125,"open":2126,"high":2127,"low":2093,"close":2128,"change":2129,"percent_change":1206,"volume":1412,"transactions":9,"vwap":2128},"2025-09-16",36.67,36.744,36.704,0.289,{"date":2131,"open":2132,"high":2010,"low":2133,"close":2134,"change":2135,"percent_change":1889,"volume":832,"transactions":9,"vwap":2134},"2025-09-15",36.36,36.34,36.415,0.257,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":2141,"percent_change":2142,"volume":765,"transactions":9,"vwap":2139},"2025-09-12",36.12,36.158,36.099998,0.026,0.07,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2149,"volume":1397,"transactions":9,"vwap":2147},"2025-09-11",36.07,36.18,36.132,0.532,1.49,{"date":2151,"open":2152,"high":2153,"low":2080,"close":2080,"change":1707,"percent_change":2154,"volume":1046,"transactions":9,"vwap":2080},"2025-09-10",35.65,35.73,0.94,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":1928,"percent_change":896,"volume":2160,"transactions":9,"vwap":2159},"2025-09-09",35.51,34.56,35.27,32000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2163,"change":2166,"percent_change":1160,"volume":2167,"transactions":9,"vwap":2163},"2025-09-08",35.33,35.34,35.22,0.282,3900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2171,"change":2173,"percent_change":1728,"volume":765,"transactions":9,"vwap":2171},"2025-09-05",34.925,35.048,34.91,0.589,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2177,"change":2179,"percent_change":221,"volume":1284,"transactions":9,"vwap":2177},"2025-09-04",34.22,34.459,34.205,0.006,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2184,"change":2185,"percent_change":2186,"volume":742,"transactions":9,"vwap":2184},"2025-09-03",34.35,34.462,34.453,0.161,0.47,{"date":2188,"open":2189,"high":2190,"low":2189,"close":2191,"change":2192,"percent_change":2193,"volume":847,"transactions":9,"vwap":2191},"2025-09-02",34.040001,34.3,34.292,-0.192,-0.56,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":437,"volume":890,"transactions":9,"vwap":2198},"2025-08-29",34.34,34.52,34.484,-0.091,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":2186,"volume":869,"transactions":9,"vwap":2203},"2025-08-28",34.38,34.575,0.163,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":1100,"volume":1713,"transactions":9,"vwap":2208},"2025-08-27",34.15,34.412,-0.139,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2047,"transactions":9,"vwap":2215},"2025-08-26",34.53,34.556,34.49,34.551,-0.049,-0.14,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":1462,"percent_change":2223,"volume":802,"transactions":9,"vwap":2222},"2025-08-25",34.71,34.77,34.6,-0.79,{"date":2225,"open":2202,"high":2226,"low":2202,"close":2227,"change":2228,"percent_change":2229,"volume":2047,"transactions":9,"vwap":2227},"2025-08-22",34.88,34.874,0.682,1.99,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":313,"volume":742,"transactions":9,"vwap":2233},"2025-08-21",34.17,34.192,-0.108,{"date":2236,"open":2237,"high":2190,"low":2237,"close":2190,"change":998,"percent_change":1794,"volume":174,"transactions":9,"vwap":2190},"2025-08-20",34.2,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2196,"change":1129,"percent_change":1678,"volume":2019,"transactions":9,"vwap":2196},"2025-08-19",34.513,34.31,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":890,"transactions":9,"vwap":2246},"2025-08-18",34.59,34.531,34.576,0.196,0.57,{"date":2250,"open":2197,"high":2197,"low":2202,"close":2202,"change":2251,"percent_change":2252,"volume":765,"transactions":9,"vwap":2202},"2025-08-15",-0.095,-0.28,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":1713,"transactions":9,"vwap":2257},"2025-08-14",34.5,34.415,34.475,-0.516,-1.47,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":1626,"percent_change":2265,"volume":809,"transactions":9,"vwap":2263},"2025-08-13",34.98,34.991,34.97,1.53,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":796,"transactions":9,"vwap":2269},"2025-08-12",34.37,34.465,0.524,1.54,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":1790,"transactions":9,"vwap":2276},"2025-08-11",34.0099983,34.02,33.941,-0.061,-0.18,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2282,"change":304,"percent_change":1501,"volume":2283,"transactions":9,"vwap":2282},"2025-08-08",33.99,34.0019989,500,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":2289,"percent_change":2290,"volume":1921,"transactions":9,"vwap":2287},"2025-08-07",34.062,34.112,34.043999,0.292,0.86,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":1986,"percent_change":1884,"volume":174,"transactions":9,"vwap":2294},"2025-08-06",33.75,33.82,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":958,"volume":1284,"transactions":9,"vwap":2299},"2025-08-05",33.8,33.65,33.745,0.085,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2304,"change":2306,"percent_change":173,"volume":2019,"transactions":9,"vwap":2304},"2025-08-04",33.64,33.66,33.61,0.334,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":972,"percent_change":2310,"volume":1790,"transactions":9,"vwap":2309},"2025-08-01",33.326,-0.15,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":890,"transactions":9,"vwap":2316},"2025-07-31",33.535,33.543,33.37,33.377,-0.249,-0.74,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2323,"change":2324,"percent_change":2325,"volume":2068,"transactions":9,"vwap":2323},"2025-07-30",33.73,33.77,33.626,-0.239,-0.71,{"date":2327,"open":2328,"high":2328,"low":2297,"close":2329,"change":2330,"percent_change":407,"volume":1713,"transactions":9,"vwap":2329},"2025-07-29",33.87,33.865,0.145,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1284,"transactions":9,"vwap":2335},"2025-07-28",33.85,33.71,33.72,-0.326,-0.96,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2341,"change":1010,"percent_change":1928,"volume":809,"transactions":9,"vwap":2341},"2025-07-25",33.93,34.046001,33.91,{"date":2344,"open":2345,"high":2207,"low":2346,"close":2346,"change":2347,"percent_change":2348,"volume":832,"transactions":9,"vwap":2346},"2025-07-24",34.099998,34.067001,-0.228,-0.66,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1019,"transactions":9,"vwap":2352},"2025-07-23",34.16,34.295,0.388,1.14,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":1560,"percent_change":130,"volume":1895,"transactions":9,"vwap":2358},"2025-07-22",33.901,33.907,33.9,{"date":2361,"open":2333,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1366,"volume":1921,"transactions":9,"vwap":2364},"2025-07-21",34,33.83,33.877,0.208,{"date":2367,"open":2294,"high":2294,"low":2304,"close":2368,"change":2369,"percent_change":1560,"volume":926,"transactions":9,"vwap":2368},"2025-07-18",33.669,0.009,{"date":2371,"open":2372,"high":2304,"low":2372,"close":2304,"change":2373,"percent_change":2054,"volume":1713,"transactions":9,"vwap":2304},"2025-07-17",33.477,0.193,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2377,"change":2378,"percent_change":359,"volume":890,"transactions":9,"vwap":2377},"2025-07-16",33.29,33.467,0.077,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":757,"transactions":9,"vwap":2383},"2025-07-15",33.45,33.2,33.39,0.363,1.1,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":998,"volume":2283,"transactions":9,"vwap":2389},"2025-07-14",32.98,33.027,-0.012,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":765,"transactions":9,"vwap":2395},"2025-07-11",33.049999,33.02,33.039001,-0.155,-0.47,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2401,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2401},"2025-07-10",33.17,33.194,33.029999,0.124,0.37,7500,{"date":2407,"open":2408,"high":2409,"low":2402,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-07-09",33.060001,33.09,33.07,-0.054,-0.16,9400,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":2419,"percent_change":2420,"volume":742,"transactions":9,"vwap":2418},"2025-07-08",33.080002,33.175,33.124,0.164,0.5,{"date":2422,"open":2400,"high":2400,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":1456,"transactions":9,"vwap":2424},"2025-07-07",32.9,32.96,-0.524,-1.56,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":823,"volume":1790,"transactions":9,"vwap":2431},"2025-07-03",33.48,33.505,33.484,0.064,{"date":2434,"open":2400,"high":2435,"low":2400,"close":2435,"change":2436,"percent_change":2437,"volume":832,"transactions":9,"vwap":2435},"2025-07-02",33.42,0.103,0.31,{"date":2439,"open":2440,"high":2440,"low":2382,"close":2441,"change":2442,"percent_change":1517,"volume":2443,"transactions":9,"vwap":2441},"2025-07-01",33.38,33.317,0.127,12600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1500,"percent_change":1100,"volume":2450,"transactions":9,"vwap":2449},"2025-06-30",33.24,33.32,33.0099983,33.19,9100,{"date":2452,"open":2382,"high":2453,"low":2449,"close":2453,"change":2454,"percent_change":1836,"volume":1529,"transactions":9,"vwap":2453},"2025-06-27",33.322,-0.072,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":110,"volume":1921,"transactions":9,"vwap":2460},"2025-06-26",33.355,33.43,33.33,33.394,0.239,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1449,"volume":1305,"transactions":9,"vwap":2467},"2025-06-25",33.040001,33.16,33.011002,33.155,-0.153,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-24",32.89,33.69,33.308,0.867,2.67,10200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":1544,"percent_change":173,"volume":1084,"transactions":9,"vwap":2482},"2025-06-23",32.25,32.472,32.2,32.441,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2487,"change":576,"percent_change":919,"volume":2019,"transactions":9,"vwap":2487},"2025-06-20",32.22,32.38,32.12,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2278,"volume":926,"transactions":9,"vwap":2493},"2025-06-18",32.4,32.474,32.3,32.31,-0.058,{"date":2496,"open":2497,"high":2498,"low":2492,"close":2499,"change":2500,"percent_change":1463,"volume":2501,"transactions":9,"vwap":2499},"2025-06-17",32.46,32.505,32.368,-0.209,9000,{"date":2503,"open":2504,"high":2471,"low":2505,"close":2506,"change":2507,"percent_change":2385,"volume":1583,"transactions":9,"vwap":2506},"2025-06-16",32.79,32.52,32.577,0.353,{"date":2509,"open":2481,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":742,"transactions":9,"vwap":2512},"2025-06-13",32.254,32.19,32.224,-0.588,-1.79,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2518,"change":2519,"percent_change":1477,"volume":765,"transactions":9,"vwap":2518},"2025-06-12",32.69,32.812,0.143,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":51,"percent_change":536,"volume":1729,"transactions":9,"vwap":2524},"2025-06-11",32.66,32.73,32.669,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2528,"change":1365,"percent_change":1206,"volume":1895,"transactions":9,"vwap":2528},"2025-06-10",32.41,32.489,{"date":2530,"open":2511,"high":2531,"low":2511,"close":2532,"change":2533,"percent_change":2031,"volume":1895,"transactions":9,"vwap":2532},"2025-06-09",32.24,32.233,0.263,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":1084,"transactions":9,"vwap":2539},"2025-06-06",31.92,31.99,31.89,31.97,-0.011,-0.03,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":942,"volume":1953,"transactions":9,"vwap":2547},"2025-06-05",32.066002,32.080002,31.915,31.981,0.134,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":1255,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-06-04",31.68,31.88,31.847,1.59,17900,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2561,"percent_change":1707,"volume":757,"transactions":9,"vwap":2560},"2025-06-03",31.31,31.37,31.35,0.104,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":51,"volume":1222,"transactions":9,"vwap":2567},"2025-06-02",31.2,31.25,31.09,31.246,0.057,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2025,"volume":890,"transactions":9,"vwap":2573},"2025-05-30",31.23,31.030001,31.189,-0.338,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2578,"change":2579,"percent_change":44,"volume":2580,"transactions":9,"vwap":2578},"2025-05-29",31.38,31.527,0.271,22500,{"date":2582,"open":2583,"high":2584,"low":2565,"close":2585,"change":2586,"percent_change":1083,"volume":1790,"transactions":9,"vwap":2585},"2025-05-28",31.28,31.29,31.256,-0.178,{"date":2588,"open":2558,"high":2589,"low":2558,"close":2590,"change":1693,"percent_change":1694,"volume":2591,"transactions":9,"vwap":2590},"2025-05-27",31.46,31.434,4200,{"date":2593,"open":2564,"high":2594,"low":2564,"close":2595,"change":2185,"percent_change":2596,"volume":847,"transactions":9,"vwap":2595},"2025-05-23",31.49,31.43,0.51,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":285,"volume":839,"transactions":9,"vwap":2601},"2025-05-22",31.15,31.346,31.269,-0.041,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2558,"change":1894,"percent_change":1092,"volume":926,"transactions":9,"vwap":2558},"2025-05-21",31.55,31.61,31.3,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2611,"change":2612,"percent_change":2278,"volume":809,"transactions":9,"vwap":2611},"2025-05-20",31.44,31.531,-0.057,{"date":2614,"open":2564,"high":2615,"low":2564,"close":2615,"change":2616,"percent_change":2617,"volume":1802,"transactions":9,"vwap":2615},"2025-05-19",31.588,0.088,0.28,{"date":2619,"open":2560,"high":2620,"low":2560,"close":2621,"change":2568,"percent_change":51,"volume":2622,"transactions":9,"vwap":2621},"2025-05-16",31.54,31.5,7900,{"date":2624,"open":2577,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":1560,"volume":839,"transactions":9,"vwap":2627},"2025-05-15",31.465,31.295,31.443,0.011,{"date":2630,"open":2631,"high":2594,"low":2631,"close":2632,"change":2633,"percent_change":2420,"volume":1397,"transactions":9,"vwap":2632},"2025-05-14",31.42,31.432,0.157,{"date":2635,"open":2636,"high":2637,"low":2636,"close":2637,"change":2638,"percent_change":1221,"volume":765,"transactions":9,"vwap":2637},"2025-05-13",31.080999,31.275,0.084,{"date":2640,"open":2641,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":757,"transactions":9,"vwap":2643},"2025-05-12",31.24,31.125,31.191,0.544,1.78,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2649,"change":2650,"percent_change":110,"volume":2283,"transactions":9,"vwap":2649},"2025-05-09",30.76,30.647,0.218,{"date":2652,"open":2653,"high":2653,"low":2654,"close":2654,"change":2277,"percent_change":1198,"volume":926,"transactions":9,"vwap":2654},"2025-05-08",30.58,30.429,{"date":2656,"open":2657,"high":2658,"low":2657,"close":2659,"change":2252,"percent_change":2660,"volume":1284,"transactions":9,"vwap":2659},"2025-05-07",30.485,30.541,30.49,-0.91,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1851,"percent_change":1311,"volume":1397,"transactions":9,"vwap":2666},"2025-05-06",30.66,30.83,30.6,30.77,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":37,"volume":750,"transactions":9,"vwap":2671},"2025-05-05",30.9,31.0060005,30.901,0.202,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-05-02",30.8,30.63,30.699,0.728,2.43,5700,{"date":2682,"open":2683,"high":2683,"low":2684,"close":2684,"change":2685,"percent_change":1836,"volume":1790,"transactions":9,"vwap":2684},"2025-05-01",30.049999,29.971,-0.067,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":1070,"percent_change":407,"volume":2690,"transactions":9,"vwap":2689},"2025-04-30",29.895,30.038,200,{"date":2692,"open":2693,"high":2694,"low":2693,"close":2695,"change":2696,"percent_change":2404,"volume":897,"transactions":9,"vwap":2695},"2025-04-29",29.85,29.93,29.908,0.11,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2548,"percent_change":794,"volume":847,"transactions":9,"vwap":2701},"2025-04-28",29.68,29.81,29.798,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":2707,"percent_change":426,"volume":1713,"transactions":9,"vwap":2705},"2025-04-25",29.57,29.664,29.51,0.078,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2019,"transactions":9,"vwap":2711},"2025-04-24",29.32,29.586,0.418,1.43,{"date":180,"open":2715,"high":2715,"low":176,"close":2716,"change":2717,"percent_change":1590,"volume":1284,"transactions":9,"vwap":2716},29.43,29.168,-0.262]