[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSI":3,"homepage-market-summary":30,"stock-historical-NTSI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSI","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 International Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0873,0.04,"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},45.84,45.64,45.9173,45.6,45.9119,-0.0719,-0.16,11228.519136,48.92,42.205,21931.673827163348,54.1,1349,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.906,20935,7641450.130618,20.89,"2025-04-23",[183,186,196,207,217,228,239,248,258,269,280,291,302,313,324,335,345,356,366,376,386,397,407,417,428,437,446,456,467,476,485,496,507,515,523,533,543,552,561,570,578,586,595,604,613,624,633,642,653,662,672,682,692,700,709,720,730,739,748,757,768,775,782,789,794,802,809,818,826,835,842,849,857,865,874,882,889,897,904,912,919,926,933,938,945,953,960,968,975,980,986,993,1001,1006,1012,1020,1028,1034,1041,1048,1055,1062,1068,1075,1082,1089,1097,1104,1113,1122,1130,1137,1144,1151,1159,1166,1172,1179,1186,1193,1199,1205,1210,1218,1226,1232,1241,1248,1255,1261,1269,1277,1284,1292,1301,1308,1317,1324,1330,1334,1341,1347,1356,1364,1371,1379,1387,1393,1400,1407,1415,1422,1427,1432,1437,1442,1447,1453,1458,1463,1468,1472,1477,1483,1486,1494,1497,1502,1507,1513,1518,1523,1527,1532,1534,1537,1542,1549,1554,1559,1566,1570,1575,1580,1584,1590,1595,1600,1608,1615,1622,1628,1635,1642,1649,1653,1659,1663,1669,1678,1685,1689,1692,1698,1701,1707,1715,1723,1729,1736,1740,1746,1751,1756,1763,1769,1777,1785,1791,1799,1805,1813,1818,1824,1831,1835,1841,1845,1850,1856,1865,1872,1878,1885,1890,1894,1899,1904,1909,1916,1922,1927,1931,1938,1944,1948,1956,1964,1968,1973,1977,1982,1987,1994,1999,2004,2012,2018,2023,2031,2039,2045,2050,2055,2062,2069,2076,2080,2087,2091,2099,2104,2110,2119,2125,2133,2141,2148,2154,2160,2166,2173,2180,2187,2193,2198,2204,2210,2217,2224,2231,2239,2247,2253,2259,2264,2270,2277,2284,2290,2295,2301,2307,2314,2319,2325,2331,2337,2344,2350,2357,2364,2370,2377,2382,2388,2393,2400,2406,2412,2418,2424,2432,2439,2446,2452,2459,2466,2471,2477,2484,2491,2497,2503,2508,2516,2521,2529,2533,2538,2546,2553,2558,2562,2569,2576,2582,2586,2592,2598,2605,2611,2617,2623,2630,2636,2644,2649,2656,2663,2669,2676,2682,2688,2694],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},143,45.7565,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",45.915,46.12,45.73,0.3912,0.86,31104.589923,214,45.8727,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",45.45,45.61,45.355,45.5207,-0.3843,-0.84,43342.843783,234,45.4745,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",46.18,46.23,45.905,-0.3143,-0.68,4120.4755,152,46.0718,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",46.21,46.25,45.93,46.2193,-0.3507,-0.75,29656.524514,155,46.178,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",46.4431,46.62,46.1982,46.57,-0.1701,-0.36,11576.9588,131,46.4302,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":226,"vwap":247},"2026-09-25",46.545,46.7401,46.366369,0.5301,1.15,17704.156301,46.586,{"date":249,"open":250,"high":251,"low":252,"close":219,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",46.31,46.45,46.125,-0.2901,-0.62,21315.4307,148,46.2736,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",46.75,46.77,46.405,46.5001,-0.9209,-1.94,25074.2397,164,46.5487,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",47.37,47.56,47.17,47.421,0.061,0.13,28240.284906,182,47.3906,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",47.35,47.41,47.15,47.36,0.6456,1.38,11305.59317,153,47.3115,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",46.775,46.79,46.4901,46.7144,-0.6522,-1.38,32714.235475,151,46.693,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",47.3201,47.51,47.31,47.3666,0.6084,1.3,10301.7931,116,47.4242,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",47.199,47.34,46.66,46.7582,-0.2516,-0.54,11579.3416,146,47.0634,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",47.01,47.06,46.955,47.0098,-0.2335,-0.49,7397.528414,108,47.0173,{"date":336,"open":273,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",47.46,47.1,47.2433,-0.2695,-0.57,8810.35013,137,47.362,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",47.83,48.06,46.86,47.5128,0.3728,0.79,16381.28597,174,47.6343,{"date":357,"open":306,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",47.43,47.0701,47.14,-0.55,-1.15,8492.0951,106,47.2328,{"date":367,"open":368,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",48,48.02,47.69,-0.5371,-1.11,6986.9334,113,47.8364,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",48.55,48.2256,48.2271,-0.2321,-0.48,23418.0464,192,48.374,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",48.54,48.5899,48.42,48.4592,0.0592,0.12,22800.1034,205,48.5058,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",48.27,48.535,48.4,0.4996,1.04,9544.9394,158,48.4559,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",47.79,47.94,47.9004,0.2062,0.43,10735.5256,112,47.8715,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",47.9504,48.05,47.675,47.6942,-0.4658,-0.97,5461.4899,162,47.8254,{"date":429,"open":430,"high":430,"low":348,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",48.35,48.16,-0.0963,-0.2,24086.729509,156,48.1016,{"date":438,"open":439,"high":439,"low":431,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",48.64,48.2563,-0.1132,-0.23,9995.4377,134,48.3326,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",48.52,48.29,48.3695,-0.1783,-0.37,10136.272093,127,48.3901,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",48.69,48.77,48.49,48.5478,-0.1336,-0.27,13322.6247,149,48.5699,{"date":468,"open":388,"high":469,"low":388,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",48.7105,48.6814,0.2664,0.55,14153.561622,179,48.6484,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":237,"vwap":484},"2026-08-24",48.3,48.51,48.415,0.0131,0.03,6624.27999,48.3802,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",48.4586,48.47,48.38,48.4019,0.2819,0.59,5282.4384,114,48.4258,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",48.1685,48.26,48.035,48.12,-0.399,-0.82,24702.84491,133,48.151,{"date":508,"open":390,"high":509,"low":510,"close":509,"change":511,"percent_change":174,"volume":512,"transactions":513,"vwap":514},"2026-08-19",48.519,48.19,0.479,12958.5713,123,48.336,{"date":516,"open":517,"high":478,"low":369,"close":518,"change":519,"percent_change":503,"volume":520,"transactions":521,"vwap":522},"2026-08-18",48.285,48.04,-0.3975,47903.577682,208,48.1772,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":278,"vwap":532},"2026-08-17",48.56,48.66,48.37,48.4375,-0.2725,-0.56,24375.96125,48.4864,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",48.86,48.5901,48.71,-0.073,-0.15,5807.8793,94,48.684,{"date":544,"open":545,"high":25,"low":546,"close":547,"change":548,"percent_change":413,"volume":549,"transactions":550,"vwap":551},"2026-08-13",48.81,48.72,48.783,0.208,15357.3883,117,48.7936,{"date":553,"open":554,"high":554,"low":388,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",48.8084,48.575,0.118,0.24,9472.1023,111,48.5902,{"date":562,"open":439,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":374,"vwap":569},"2026-08-11",48.67,48.445,48.457,0.0054,0.01,10815.6205,48.5533,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":254,"volume":576,"transactions":405,"vwap":577},"2026-08-10",48.4001,48.5759,48.4516,-0.3014,11289.569603,48.5201,{"date":579,"open":459,"high":459,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":256,"vwap":585},"2026-08-07",48.59,48.753,0.5605,1.16,10548.3816,48.6566,{"date":587,"open":588,"high":589,"low":510,"close":590,"change":591,"percent_change":433,"volume":592,"transactions":593,"vwap":594},"2026-08-06",48.31,48.44,48.1925,-0.096,6801.081779,99,48.2707,{"date":596,"open":489,"high":597,"low":598,"close":599,"change":600,"percent_change":14,"volume":601,"transactions":602,"vwap":603},"2026-08-05",48.39,48.2485,48.2885,0.021,10407.921006,140,48.2921,{"date":605,"open":369,"high":606,"low":369,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-04",48.33,48.2675,0.6128,1.29,18778.33273,186,48.2209,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",47.5785,47.695,47.5005,47.6547,0.1431,0.3,5834.776897,142,47.6005,{"date":625,"open":626,"high":627,"low":282,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":289,"vwap":632},"2026-07-31",47.4499,47.5251,47.5116,-0.4284,-0.89,9733.6881,47.4346,{"date":634,"open":635,"high":636,"low":637,"close":410,"change":309,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",47.52,47.97,47.45,2.79,25435.471757,313,47.7521,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",46.61,47.2,46.585,46.64,-0.2704,-0.58,14068.333393,126,46.939,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":300,"vwap":661},"2026-07-28",46.55,46.98,46.9104,0.1152,0.25,25706.533484,46.7456,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",46.865,46.6778,46.7952,0.2815,0.61,6547.4273,104,46.7561,{"date":673,"open":674,"high":261,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",46.5301,46.4335,46.5137,0.322,0.7,11219.3018,130,46.5867,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",46.29,46.085,46.1917,-0.66,-1.41,10199.710712,96,46.1756,{"date":693,"open":328,"high":328,"low":694,"close":695,"change":696,"percent_change":393,"volume":697,"transactions":698,"vwap":699},"2026-07-22",46.835,46.8517,0.0576,7415.047378,73,46.8748,{"date":701,"open":702,"high":349,"low":251,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",46.5399,46.7941,0.4538,0.98,9474.6453,144,46.7463,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",46.6103,46.6499,46.33,46.3403,-0.3478,-0.74,9979.491782,166,46.4511,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":141,"volume":727,"transactions":728,"vwap":729},"2026-07-17",46.47,46.7299,46.4002,46.6881,-0.1609,4739.827199,121,46.6428,{"date":731,"open":317,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":728,"vwap":738},"2026-07-16",46.975,46.6,46.849,-0.3034,-0.64,14141.07462,46.7322,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":668,"volume":746,"transactions":513,"vwap":747},"2026-07-15",47.07,47.24,46.895,47.1524,0.2843,8653.6831,47.0792,{"date":749,"open":750,"high":284,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":559,"vwap":756},"2026-07-14",47.08,46.8,46.8681,0.3716,0.8,10555.7811,46.9194,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",46.745,46.85,46.48,46.4965,-0.4425,-0.94,13931.4761,168,46.6174,{"date":769,"open":770,"high":771,"low":772,"close":652,"change":773,"percent_change":413,"volume":774,"transactions":9,"vwap":652},"2026-07-10",46.89,47.0050011,46.83,0.203,10200,{"date":776,"open":647,"high":777,"low":647,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-09",46.91,46.736,0.246,0.53,10500,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":452,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-08",46.395,46.49,46.105,-0.79,11400,{"date":790,"open":791,"high":791,"low":760,"close":349,"change":530,"percent_change":792,"volume":793,"transactions":9,"vwap":349},"2026-07-07",47.33,-1.18,13000,{"date":795,"open":796,"high":797,"low":798,"close":797,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":797},"2026-07-06",47.195,47.42,47.18,0.435,0.93,17000,{"date":803,"open":804,"high":804,"low":751,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",47.19,46.985,0.565,1.22,12600,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-01",46.5,46.54,46.375,46.42,-0.18,-0.39,18000,{"date":819,"open":820,"high":821,"low":822,"close":733,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":733},"2026-06-30",46.664,46.78,46.59,-0.063,-0.14,21600,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-29",46.56,46.73,46.4,46.663,0.171,0.37,348400,{"date":836,"open":837,"high":838,"low":830,"close":839,"change":840,"percent_change":841,"volume":793,"transactions":9,"vwap":839},"2026-06-26",46.46,46.71,46.492,-0.138,-0.3,{"date":843,"open":844,"high":845,"low":233,"close":846,"change":847,"percent_change":235,"volume":848,"transactions":9,"vwap":846},"2026-06-25",46.69,46.87,46.63,-0.17,13200,{"date":850,"open":851,"high":852,"low":853,"close":751,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":751},"2026-06-24",46.76,46.88,46.67,0.075,0.16,9800,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",46.74,46.905,46.725,-0.714,-1.51,9400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",47.438,47.6,47.39,47.439,-0.191,-0.4,12300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":111,"volume":881,"transactions":9,"vwap":879},"2026-06-18",47.58,47.688,47.47,47.63,0.34,13500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":872,"percent_change":203,"volume":888,"transactions":9,"vwap":887},"2026-06-17",47.925,47.99,47.27,47.29,12100,{"date":890,"open":891,"high":892,"low":893,"close":370,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":370},"2026-06-16",47.77,47.865,47.65,0.14,0.29,22600,{"date":898,"open":899,"high":409,"low":900,"close":901,"change":902,"percent_change":101,"volume":903,"transactions":9,"vwap":901},"2026-06-15",47.78,47.5,47.55,0.264,99000,{"date":905,"open":906,"high":370,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-12",47.055,46.9,47.286,0.104,0.22,17500,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",46.16,47.182,1.383,3.02,16400,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",46.36,45.799,-0.522,-1.13,23100,{"date":927,"open":838,"high":838,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",46.060001,46.321,-0.039,-0.08,10400,{"date":934,"open":935,"high":733,"low":684,"close":921,"change":936,"percent_change":492,"volume":937,"transactions":9,"vwap":921},"2026-06-08",46.53,0.27,24600,{"date":939,"open":261,"high":261,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-05",46.080002,46.09,-1.31,-2.76,21900,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":948},"2026-06-04",47.202,47.4,47.129,0.32,0.68,7900,{"date":954,"open":271,"high":955,"low":956,"close":957,"change":958,"percent_change":254,"volume":959,"transactions":9,"vwap":957},"2026-06-03",47.75,46.965,47.080002,-0.296,24200,{"date":961,"open":962,"high":948,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",47.25,47.245,47.376,0.446,0.95,16100,{"date":969,"open":760,"high":645,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-01",46.68,46.93,-0.247,-0.52,14800,{"date":976,"open":791,"high":948,"low":273,"close":977,"change":978,"percent_change":52,"volume":979,"transactions":9,"vwap":977},"2026-05-29",47.177,0.084,19700,{"date":981,"open":982,"high":804,"low":647,"close":983,"change":984,"percent_change":659,"volume":985,"transactions":9,"vwap":983},"2026-05-28",46.755,47.092999,0.116,51100,{"date":987,"open":988,"high":804,"low":907,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",47.12,46.977,-0.13,-0.28,32700,{"date":994,"open":995,"high":887,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-26",47.21,46.944,47.107,0.471,1.01,13800,{"date":1002,"open":829,"high":261,"low":655,"close":1003,"change":1004,"percent_change":990,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",46.636,-0.06,136000,{"date":1007,"open":940,"high":851,"low":940,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",46.696,0.182,0.39,15400,{"date":1013,"open":1014,"high":655,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-20",45.875,45.79,46.514,0.857,1.88,9200,{"date":1021,"open":1022,"high":1023,"low":20,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-19",45.791,45.835,45.657,-0.333,-0.72,11700,{"date":1029,"open":221,"high":940,"low":1030,"close":1031,"change":116,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-05-18",45.74,45.99,0.77,12500,{"date":1035,"open":1036,"high":1037,"low":18,"close":18,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":18},"2026-05-15",45.81,45.88,-0.827,-1.78,12400,{"date":1042,"open":846,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-14",46.72,46.467,-0.115,-0.25,14700,{"date":1049,"open":1050,"high":822,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-13",46.19,46.582,0.249,0.54,6900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":1061,"volume":1011,"transactions":9,"vwap":1058},"2026-05-12",46.167,46.333,46,-0.237,-0.51,{"date":1063,"open":644,"high":1064,"low":251,"close":233,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":233},"2026-05-11",46.748,-0.21,-0.45,19200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":821,"change":1010,"percent_change":1073,"volume":1074,"transactions":9,"vwap":821},"2026-05-08",46.7,46.809,46.58,0.84,19400,{"date":1076,"open":743,"high":777,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-07",46.32,46.39,-0.723,-1.53,7600,{"date":1083,"open":1084,"high":988,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":888,"transactions":9,"vwap":1086},"2026-05-06",47,46.94,47.113,1.201,2.62,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-05",45.593,45.98,45.912,0.607,1.34,18200,{"date":1098,"open":1015,"high":1015,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-04",45.214,45.305,-0.741,-1.61,6600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-01",46.099998,46.27,46.029999,46.046001,-0.053,-0.11,18800,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-30",45.7,46.2,45.635,46.098999,0.969,2.15,11600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":764,"volume":1129,"transactions":9,"vwap":1127},"2026-04-29",45.040001,45.24,44.98,45.13,-0.427,15000,{"date":1131,"open":199,"high":1132,"low":198,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-28",45.63,45.557,-0.193,-0.42,14200,{"date":1138,"open":1139,"high":1139,"low":1030,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-27",46.02,45.75,-0.147,-0.32,41100,{"date":1145,"open":190,"high":1059,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-24",45.684,45.897,0.337,0.74,36900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":967,"transactions":9,"vwap":1156},"2026-04-23",45.95,46.085999,45.31,45.56,-0.44,-0.96,{"date":1160,"open":941,"high":1161,"low":1162,"close":1059,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1059},"2026-04-22",46.22,45.92,0.106,0.23,27800,{"date":1167,"open":233,"high":233,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-21",45.894,-0.86,-1.84,24100,{"date":1173,"open":1174,"high":1174,"low":822,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-20",46.81,46.754,-0.216,-0.46,24500,{"date":1180,"open":1181,"high":887,"low":261,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-17",47.13,46.97,0.646,1.39,19000,{"date":1187,"open":970,"high":844,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-16",46.227,46.324,-0.164,-0.35,21500,{"date":1194,"open":1195,"high":644,"low":1196,"close":1197,"change":815,"percent_change":816,"volume":1198,"transactions":9,"vwap":1197},"2026-04-15",46.51,46.295,46.488,30300,{"date":1200,"open":812,"high":829,"low":812,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-14",46.668,0.359,0.78,17900,{"date":1206,"open":1207,"high":1077,"low":1207,"close":1208,"change":1209,"percent_change":45,"volume":781,"transactions":9,"vwap":1208},"2026-04-13",45.54,46.309,0.399,{"date":1211,"open":1212,"high":219,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-10",46.14,45.86,45.91,0.08,0.17,13700,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":530,"volume":1225,"transactions":9,"vwap":1223},"2026-04-09",45.67,46.184,45.512,45.83,-0.26,12700,{"date":1227,"open":1212,"high":1228,"low":1015,"close":941,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":941},"2026-04-08",46.225,1.51,3.39,64500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-07",44.18,45.44,43.86,44.58,-0.02,-0.04,10100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-06",44.19,44.6,0.33,0.75,235000,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":716,"volume":1254,"transactions":9,"vwap":1252},"2026-04-02",43.68,44.42,44.27,-0.33,19800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1244,"change":492,"percent_change":1095,"volume":1260,"transactions":9,"vwap":1244},"2026-04-01",44.61,44.83,44.39,9700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1264},"2026-03-31",43.345,44.0099983,43.145,1.27,2.97,29500,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":492,"volume":1276,"transactions":9,"vwap":1274},"2026-03-30",42.99,43.014999,42.51,42.74,0.252,15200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1142,"percent_change":224,"volume":1283,"transactions":9,"vwap":1282},"2026-03-27",42.66,42.835,42.38,42.488,20500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",43.43,43.435,42.808,-1.071,-2.44,13600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",43.9,44.060001,43.8,43.879,0.677,1.57,14300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1026,"volume":781,"transactions":9,"vwap":1306},"2026-03-24",42.91,43.46,42.85,43.202,-0.314,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-23",43.35,43.895,43.21,43.516,1.085,2.56,19300,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1283,"transactions":9,"vwap":1321},"2026-03-20",43.54,42.315,42.431,-1.529,-3.48,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1164,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",43.16,43.96,0.1,17100,{"date":1331,"open":1244,"high":1244,"low":1236,"close":1236,"change":1158,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1236},"2026-03-18",-2.14,105100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":678,"volume":1340,"transactions":9,"vwap":1338},"2026-03-17",44.985,45.0099983,44.82,0.31,16800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":38,"percent_change":1229,"volume":1346,"transactions":9,"vwap":1345},"2026-03-16",44.37,44.71,44.51,13300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-13",44.463,44.63,43.78,43.85,-0.555,-1.25,18100,{"date":1357,"open":1358,"high":1359,"low":1252,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",44.65,44.75,44.405,-0.696,-1.54,16500,{"date":1365,"open":1366,"high":1155,"low":1367,"close":1368,"change":87,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-11",45.09,44.9,45.101,-0.53,16200,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":832,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-10",45.62,45.967,45.3,45.341,0.38,32400,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":754,"volume":1386,"transactions":9,"vwap":1384},"2026-03-09",44.43,45.457,43.94,45.17,0.36,16600,{"date":1388,"open":1345,"high":1389,"low":1390,"close":1391,"change":341,"percent_change":1392,"volume":1204,"transactions":9,"vwap":1391},"2026-03-06",45.12,44.468,44.81,-1.26,{"date":1394,"open":1395,"high":190,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1346,"transactions":9,"vwap":1397},"2026-03-05",45.57,44.92,45.38,-0.895,-1.93,{"date":1401,"open":1212,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1204,"transactions":9,"vwap":1404},"2026-03-04",46.325,45.87,46.275,0.505,1.1,{"date":1408,"open":1409,"high":811,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-03",45.22,44.99,45.77,-1.421,-3.01,30100,{"date":1416,"open":988,"high":271,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-02",47.02,47.191,-1.089,-2.26,13400,{"date":1423,"open":499,"high":460,"low":1424,"close":1425,"change":1426,"percent_change":1339,"volume":1386,"transactions":9,"vwap":1425},"2026-02-27",48.2,48.28,0.15,{"date":1428,"open":588,"high":588,"low":1429,"close":1430,"change":463,"percent_change":530,"volume":1431,"transactions":9,"vwap":1430},"2026-02-26",48.07,48.13,14400,{"date":1433,"open":369,"high":401,"low":368,"close":401,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":401},"2026-02-25",0.4,0.83,10600,{"date":1438,"open":1439,"high":368,"low":1439,"close":368,"change":936,"percent_change":1440,"volume":1441,"transactions":9,"vwap":368},"2026-02-24",47.57,0.57,17400,{"date":1443,"open":1424,"high":1424,"low":370,"close":1444,"change":567,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-23",47.73,0.02,15500,{"date":1448,"open":1449,"high":1450,"low":305,"close":1451,"change":950,"percent_change":951,"volume":1452,"transactions":9,"vwap":1451},"2026-02-20",47.64,47.86,47.72,14600,{"date":1454,"open":285,"high":305,"low":1455,"close":948,"change":1142,"percent_change":1456,"volume":1457,"transactions":9,"vwap":948},"2026-02-19",47.3,-0.67,22000,{"date":1459,"open":1460,"high":410,"low":876,"close":1451,"change":1461,"percent_change":276,"volume":1462,"transactions":9,"vwap":1451},"2026-02-18",47.76,0.06,21000,{"date":1464,"open":1465,"high":409,"low":995,"close":1466,"change":1461,"percent_change":276,"volume":1467,"transactions":9,"vwap":1466},"2026-02-17",47.48,47.66,20000,{"date":1469,"open":1449,"high":1470,"low":1465,"close":868,"change":276,"percent_change":936,"volume":1471,"transactions":9,"vwap":868},"2026-02-13",47.85,23900,{"date":1473,"open":1474,"high":1474,"low":878,"close":878,"change":1135,"percent_change":1475,"volume":1476,"transactions":9,"vwap":878},"2026-02-12",47.96,-0.88,11500,{"date":1478,"open":1479,"high":1480,"low":1449,"close":1481,"change":1010,"percent_change":1482,"volume":967,"transactions":9,"vwap":1481},"2026-02-11",47.8,47.979,47.89,0.82,{"date":1484,"open":891,"high":1479,"low":900,"close":900,"change":52,"percent_change":1377,"volume":1485,"transactions":9,"vwap":900},"2026-02-10",12200,{"date":1487,"open":957,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-09",47.54,46.972,47.32,0.62,1.33,15700,{"date":1495,"open":830,"high":751,"low":830,"close":1070,"change":705,"percent_change":1496,"volume":817,"transactions":9,"vwap":1070},"2026-02-06",2.14,{"date":1498,"open":1499,"high":1212,"low":1500,"close":1500,"change":687,"percent_change":1501,"volume":1300,"transactions":9,"vwap":1500},"2026-02-05",46.07,45.72,-1.42,{"date":1503,"open":317,"high":970,"low":1116,"close":1504,"change":773,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-04",46.38,0.44,19900,{"date":1508,"open":928,"high":1161,"low":1509,"close":1510,"change":1511,"percent_change":1215,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",45.94,46.177,0.037,18900,{"date":1514,"open":1106,"high":1161,"low":1515,"close":1212,"change":116,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1212},"2026-02-02",45.972,0.76,10800,{"date":1519,"open":220,"high":220,"low":1015,"close":1015,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1015},"2026-01-30",-0.43,-0.93,30400,{"date":1524,"open":1525,"high":814,"low":190,"close":1161,"change":1216,"percent_change":833,"volume":1526,"transactions":9,"vwap":1161},"2026-01-29",46.252,21700,{"date":1528,"open":1529,"high":1530,"low":190,"close":1530,"change":1135,"percent_change":1531,"volume":1526,"transactions":9,"vwap":1530},"2026-01-28",46.0099983,46.049999,-0.9,{"date":1533,"open":209,"high":722,"low":1212,"close":722,"change":101,"percent_change":807,"volume":1436,"transactions":9,"vwap":722},"2026-01-27",{"date":1535,"open":190,"high":1153,"low":190,"close":1214,"change":116,"percent_change":1032,"volume":1536,"transactions":9,"vwap":1214},"2026-01-26",90800,{"date":1538,"open":1389,"high":1156,"low":1539,"close":1156,"change":902,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1156},"2026-01-23",45.07,0.58,18300,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":1010,"volume":1548,"transactions":9,"vwap":1546},"2026-01-22",45.25,45.37,45.296,0.176,49500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1389,"change":668,"percent_change":72,"volume":1363,"transactions":9,"vwap":1389},"2026-01-21",44.8,45.16,44.64,{"date":1555,"open":1553,"high":1556,"low":1345,"close":1345,"change":1557,"percent_change":1170,"volume":1558,"transactions":9,"vwap":1345},"2026-01-20",44.84,-0.833,90300,{"date":1560,"open":1561,"high":1562,"low":1544,"close":1563,"change":1564,"percent_change":1565,"volume":1316,"transactions":9,"vwap":1563},"2026-01-16",45.33,45.59,45.343,0.033,0.07,{"date":1567,"open":1568,"high":1395,"low":1155,"close":1155,"change":1569,"percent_change":1238,"volume":1011,"transactions":9,"vwap":1155},"2026-01-15",45.49,-0.01,{"date":1571,"open":1375,"high":1572,"low":1375,"close":1573,"change":659,"percent_change":472,"volume":1574,"transactions":9,"vwap":1573},"2026-01-14",45.47,45.32,20300,{"date":1576,"open":1577,"high":1577,"low":1539,"close":1539,"change":452,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1539},"2026-01-13",45.42,-0.81,20800,{"date":1581,"open":1155,"high":1235,"low":1544,"close":1235,"change":1582,"percent_change":1540,"volume":1583,"transactions":9,"vwap":1235},"2026-01-12",0.26,25800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1053,"percent_change":1589,"volume":881,"transactions":9,"vwap":1588},"2026-01-09",44.94,45.19,45.18,1.21,{"date":1591,"open":1592,"high":1551,"low":1593,"close":1553,"change":841,"percent_change":1456,"volume":1594,"transactions":9,"vwap":1553},"2026-01-08",44.59,44.505,22100,{"date":1596,"open":1586,"high":1597,"low":1338,"close":1586,"change":1598,"percent_change":1599,"volume":1150,"transactions":9,"vwap":1586},"2026-01-07",44.964,-0.015,-0.03,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1569,"volume":1607,"transactions":9,"vwap":1605},"2026-01-06",44.97,45.080002,44.86,44.955,-0.005,75600,{"date":1609,"open":1610,"high":1126,"low":1611,"close":1612,"change":1613,"percent_change":1406,"volume":1614,"transactions":9,"vwap":1612},"2026-01-05",44.56,44.5,44.96,0.489,26300,{"date":1616,"open":1259,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":192,"volume":1621,"transactions":9,"vwap":1619},"2026-01-02",44.48,44.31,44.471,0.381,92800,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":931,"percent_change":815,"volume":1627,"transactions":9,"vwap":1626},"2025-12-31",44.22,43.982,44.09,138800,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1632,"change":1633,"percent_change":1239,"volume":1634,"transactions":9,"vwap":1632},"2025-12-30",44.36,44.44,44.17,-0.017,30600,{"date":1636,"open":1637,"high":1161,"low":1638,"close":1639,"change":1640,"percent_change":87,"volume":1641,"transactions":9,"vwap":1639},"2025-12-29",44.25,44.124,44.187,-0.108,32300,{"date":1643,"open":1252,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1103,"transactions":9,"vwap":1646},"2025-12-26",44.34,44.21,44.295,-0.465,-1.04,{"date":1650,"open":1651,"high":1410,"low":1651,"close":1652,"change":1238,"percent_change":1239,"volume":1027,"transactions":9,"vwap":1652},"2025-12-24",44.66,44.76,{"date":1654,"open":1655,"high":1586,"low":1656,"close":1656,"change":1657,"percent_change":116,"volume":1658,"transactions":9,"vwap":1656},"2025-12-23",44.85,44.78,0.156,17600,{"date":1660,"open":1350,"high":1661,"low":1611,"close":1662,"change":1163,"percent_change":557,"volume":1054,"transactions":9,"vwap":1662},"2025-12-22",44.7,44.624,{"date":1664,"open":1665,"high":1344,"low":1666,"close":1667,"change":1426,"percent_change":880,"volume":1668,"transactions":9,"vwap":1667},"2025-12-19",44.62,44.4,44.518,11100,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-18",44.483,44.53,44.24,44.368,0.376,0.85,20100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1446,"transactions":9,"vwap":1682},"2025-12-17",44.2,44.32,43.992,-0.408,-0.92,{"date":1686,"open":1631,"high":1687,"low":1688,"close":1666,"change":931,"percent_change":815,"volume":1512,"transactions":9,"vwap":1666},"2025-12-16",44.481,44.145,{"date":1690,"open":1358,"high":1358,"low":1381,"close":1617,"change":1691,"percent_change":1073,"volume":856,"transactions":9,"vwap":1617},"2025-12-15",0.371,{"date":1693,"open":1617,"high":1672,"low":1694,"close":1695,"change":1696,"percent_change":424,"volume":1697,"transactions":9,"vwap":1695},"2025-12-12",43.89,44.109,-0.431,53300,{"date":1699,"open":1251,"high":1244,"low":1251,"close":1700,"change":1426,"percent_change":880,"volume":1067,"transactions":9,"vwap":1700},"2025-12-11",44.54,{"date":1702,"open":1703,"high":1259,"low":1704,"close":1259,"change":472,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1259},"2025-12-10",43.88,43.855,1.25,8200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1260,"transactions":9,"vwap":1712},"2025-12-09",43.99,44.049999,43.775,43.84,-0.051,-0.12,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-08",44.029999,43.76,43.891,-0.169,-0.38,35000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1295,"change":1728,"percent_change":931,"volume":1594,"transactions":9,"vwap":1295},"2025-12-05",44.235,44.26,43.98,-0.034,{"date":1730,"open":1731,"high":1726,"low":1732,"close":1733,"change":1734,"percent_change":847,"volume":1735,"transactions":9,"vwap":1733},"2025-12-04",44.07,44.02,44.094002,-0.076,11000,{"date":1737,"open":1294,"high":1632,"low":1294,"close":1632,"change":1738,"percent_change":111,"volume":1739,"transactions":9,"vwap":1632},"2025-12-03",0.317,19500,{"date":1741,"open":1742,"high":1236,"low":1743,"close":1744,"change":1745,"percent_change":116,"volume":918,"transactions":9,"vwap":1744},"2025-12-02",43.74,43.69,43.853,0.153,{"date":1747,"open":1351,"high":1703,"low":1748,"close":1748,"change":1749,"percent_change":1369,"volume":1750,"transactions":9,"vwap":1748},"2025-12-01",43.7,-0.231,8700,{"date":1752,"open":1351,"high":1753,"low":1351,"close":1753,"change":1754,"percent_change":52,"volume":1755,"transactions":9,"vwap":1753},"2025-11-28",43.931,0.081,1200,{"date":1757,"open":1250,"high":1758,"low":1759,"close":1352,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1352},"2025-11-26",43.87,43.665,0.482,1.11,20200,{"date":1764,"open":1326,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":705,"volume":848,"transactions":9,"vwap":1767},"2025-11-25",43.41,43.07,43.368,0.423,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":556,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-11-24",42.83,42.97,42.75,42.945,0.28,9900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":793,"transactions":9,"vwap":1782},"2025-11-21",42.64,42.96,42.543,42.827,0.622,1.47,{"date":1786,"open":1787,"high":1788,"low":26,"close":26,"change":1789,"percent_change":924,"volume":1790,"transactions":9,"vwap":26},"2025-11-20",42.95,43,-0.481,28100,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":463,"volume":1798,"transactions":9,"vwap":1796},"2025-11-19",42.82,42.9,42.53,42.686,-0.114,40500,{"date":1800,"open":1801,"high":1787,"low":1802,"close":1803,"change":1804,"percent_change":792,"volume":1217,"transactions":9,"vwap":1803},"2025-11-18",42.76,42.56,42.8,-0.509,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1291,"transactions":9,"vwap":1810},"2025-11-17",43.62,43.67,43.25,43.309,-0.341,-0.78,{"date":1814,"open":1712,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":86,"volume":788,"transactions":9,"vwap":1816},"2025-11-14",43.92,43.65,-0.351,{"date":1819,"open":1681,"high":1681,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1185,"transactions":9,"vwap":1821},"2025-11-13",43.93,44.00099945,-0.424,-0.95,{"date":1825,"open":1826,"high":1611,"low":1827,"close":1828,"change":910,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-12",44.38,44.365,44.425,0.5,14500,{"date":1832,"open":1731,"high":1252,"low":1731,"close":1833,"change":1834,"percent_change":174,"volume":1431,"transactions":9,"vwap":1833},"2025-11-11",44.205,0.439,{"date":1836,"open":1837,"high":1712,"low":1838,"close":1839,"change":116,"percent_change":1840,"volume":881,"transactions":9,"vwap":1839},"2025-11-10",43.63,43.481,43.766,0.81,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1461,"percent_change":894,"volume":1033,"transactions":9,"vwap":1844},"2025-11-07",43.080002,43.416,{"date":1846,"open":1765,"high":1286,"low":1847,"close":1848,"change":1849,"percent_change":131,"volume":1517,"transactions":9,"vwap":1848},"2025-11-06",43.23,43.356,0.039,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":116,"volume":1446,"transactions":9,"vwap":1854},"2025-11-05",43.17,43.38,43.317,0.151,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-04",43.14,43.29,43.058998,43.166,-0.361,-0.83,11900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1239,"volume":1136,"transactions":9,"vwap":1870},"2025-11-03",43.5,43.58,43.4,43.527,-0.019,{"date":1873,"open":1874,"high":1868,"low":1875,"close":1876,"change":931,"percent_change":815,"volume":1877,"transactions":9,"vwap":1876},"2025-10-31",43.47,43.405,43.546,8400,{"date":1879,"open":1880,"high":1742,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1136,"transactions":9,"vwap":1882},"2025-10-30",43.644,43.59,43.626,-0.204,-0.47,{"date":1886,"open":1887,"high":1680,"low":1296,"close":1888,"change":816,"percent_change":1475,"volume":1889,"transactions":9,"vwap":1888},"2025-10-29",44.14,43.83,18400,{"date":1891,"open":1892,"high":1618,"low":1892,"close":1624,"change":1893,"percent_change":393,"volume":1877,"transactions":9,"vwap":1624},"2025-10-28",44.16,0.055,{"date":1895,"open":1709,"high":1680,"low":1703,"close":1896,"change":1897,"percent_change":678,"volume":1898,"transactions":9,"vwap":1896},"2025-10-27",44.165,0.307,14000,{"date":1900,"open":1383,"high":1383,"low":1901,"close":1902,"change":1903,"percent_change":910,"volume":1677,"transactions":9,"vwap":1902},"2025-10-24",43.77,43.858,0.096,{"date":1905,"open":1906,"high":1352,"low":1250,"close":1907,"change":1908,"percent_change":167,"volume":881,"transactions":9,"vwap":1907},"2025-10-23",43.81,43.762,0.087,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1253,"volume":1493,"transactions":9,"vwap":1914},"2025-10-22",43.714,43.82,43.56,43.675,-0.146,{"date":1917,"open":1918,"high":1727,"low":1919,"close":1920,"change":1921,"percent_change":1369,"volume":1594,"transactions":9,"vwap":1920},"2025-10-21",43.889,43.798,43.821,-0.234,{"date":1923,"open":1815,"high":1924,"low":1815,"close":1925,"change":1926,"percent_change":1032,"volume":781,"transactions":9,"vwap":1925},"2025-10-20",44.12,44.055,0.335,{"date":1928,"open":1929,"high":1930,"low":1286,"close":1930,"change":1569,"percent_change":1238,"volume":1136,"transactions":9,"vwap":1930},"2025-10-17",43.55,43.72,{"date":1932,"open":1868,"high":1933,"low":1853,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-10-16",43.751,43.73,0.42,0.97,31400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1216,"percent_change":1010,"volume":1735,"transactions":9,"vwap":1943},"2025-10-15",43.362,43.45,43.142,43.31,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1858,"change":936,"percent_change":121,"volume":1668,"transactions":9,"vwap":1858},"2025-10-14",42.605,43.2,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1951},"2025-10-13",42.62,42.87,42.618,0.385,0.91,36800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-10-10",42.98,43.0050011,42.485,-0.715,-1.66,11800,{"date":1965,"open":1966,"high":1967,"low":1772,"close":1947,"change":442,"percent_change":1369,"volume":1121,"transactions":9,"vwap":1947},"2025-10-09",43.34,43.36,{"date":1969,"open":1970,"high":1971,"low":1967,"close":1286,"change":1569,"percent_change":1238,"volume":1972,"transactions":9,"vwap":1286},"2025-10-08",43.479,43.49,6800,{"date":1974,"open":1319,"high":1319,"low":1975,"close":1976,"change":1060,"percent_change":320,"volume":1225,"transactions":9,"vwap":1976},"2025-10-07",43.286,43.44,{"date":1978,"open":1816,"high":1901,"low":1979,"close":1980,"change":1981,"percent_change":895,"volume":1300,"transactions":9,"vwap":1980},"2025-10-06",43.61,43.677,0.127,{"date":1983,"open":1984,"high":1808,"low":1984,"close":1929,"change":1985,"percent_change":1986,"volume":1081,"transactions":9,"vwap":1929},"2025-10-03",43.33,0.258,0.6,{"date":1988,"open":1869,"high":1869,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-02",43.11,43.292,0.022,0.05,15300,{"date":1995,"open":1858,"high":1765,"low":1996,"close":1997,"change":1998,"percent_change":807,"volume":873,"transactions":9,"vwap":1997},"2025-10-01",43.057999,43.27,0.52,{"date":2000,"open":2001,"high":1951,"low":2001,"close":1773,"change":2002,"percent_change":2003,"volume":1217,"transactions":9,"vwap":1773},"2025-09-30",42.73,0.083,0.19,{"date":2005,"open":1779,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-29",42.81,42.6,42.667,0.197,0.46,19100,{"date":2013,"open":2014,"high":1795,"low":2015,"close":2016,"change":659,"percent_change":492,"volume":2017,"transactions":9,"vwap":2016},"2025-09-26",42.379,42.375,42.47,22400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":816,"percent_change":1684,"volume":1750,"transactions":9,"vwap":2022},"2025-09-25",42.23,42.091999,42.22,{"date":2024,"open":1274,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-09-24",42.92,42.58,42.61,-0.365,-0.85,15900,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":847,"volume":2038,"transactions":9,"vwap":2036},"2025-09-23",43.105,43.15,42.93,42.975,-0.075,14900,{"date":2040,"open":2041,"high":2034,"low":2042,"close":2043,"change":2044,"percent_change":950,"volume":1493,"transactions":9,"vwap":2043},"2025-09-22",42.94,42.77,43.049999,0.136,{"date":2046,"open":1958,"high":1958,"low":1803,"close":2047,"change":2048,"percent_change":872,"volume":2049,"transactions":9,"vwap":2047},"2025-09-19",42.914,-0.173,5900,{"date":2051,"open":2052,"high":2034,"low":2052,"close":2053,"change":2054,"percent_change":167,"volume":1096,"transactions":9,"vwap":2053},"2025-09-18",42.86,43.087002,0.086,{"date":2056,"open":1306,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":452,"volume":2061,"transactions":9,"vwap":2059},"2025-09-17",43.3,42.935,43.00099945,-0.158,8000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":567,"volume":1363,"transactions":9,"vwap":2067},"2025-09-16",43.22,43.232,43.085999,43.159,0.003,{"date":2070,"open":2071,"high":1966,"low":1788,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-09-15",43.099998,43.156,0.276,0.64,58300,{"date":2077,"open":1305,"high":2078,"low":2042,"close":2079,"change":1921,"percent_change":320,"volume":1522,"transactions":9,"vwap":2079},"2025-09-12",43.13,42.88,{"date":2081,"open":1788,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":705,"volume":2086,"transactions":9,"vwap":2084},"2025-09-11",43.124,42.989,43.114,0.418,7300,{"date":2088,"open":2001,"high":2089,"low":2027,"close":2090,"change":1849,"percent_change":131,"volume":1476,"transactions":9,"vwap":2090},"2025-09-10",42.84,42.696,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":235,"volume":2098,"transactions":9,"vwap":2096},"2025-09-09",42.616,42.679,42.576,42.657,-0.153,6000,{"date":2100,"open":1771,"high":1771,"low":2101,"close":2006,"change":2102,"percent_change":174,"volume":2103,"transactions":9,"vwap":2006},"2025-09-08",42.5,0.422,63500,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":951,"volume":918,"transactions":9,"vwap":2108},"2025-09-05",42.67,42.35,42.388,0.285,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-04",41.93,42.11,41.9,42.103,0.373,0.89,8100,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":1565,"percent_change":1216,"volume":2124,"transactions":9,"vwap":2123},"2025-09-03",41.55,41.78,41.73,12900,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-02",41.47,41.682,41.66,-0.447,-1.06,36500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":254,"volume":2140,"transactions":9,"vwap":2138},"2025-08-29",42.13,42.15,42.02,42.107,-0.263,52900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":910,"percent_change":1998,"volume":2147,"transactions":9,"vwap":2146},"2025-08-28",42.34,42.42,42.264,42.37,17700,{"date":2149,"open":2150,"high":2136,"low":2151,"close":2136,"change":2152,"percent_change":2153,"volume":1471,"transactions":9,"vwap":2136},"2025-08-27",41.92,41.81,-0.036,-0.09,{"date":2155,"open":2156,"high":2022,"low":2156,"close":2157,"change":2158,"percent_change":1714,"volume":2159,"transactions":9,"vwap":2157},"2025-08-26",42.080002,42.186,-0.05,99900,{"date":2161,"open":1281,"high":2027,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":932,"transactions":9,"vwap":2163},"2025-08-25",41.975,42.236,-0.499,-1.17,{"date":2167,"open":2168,"high":1951,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-22",42.2,42.735,0.617,1.46,70200,{"date":2174,"open":2175,"high":2176,"low":2156,"close":2177,"change":2178,"percent_change":2179,"volume":1898,"transactions":9,"vwap":2177},"2025-08-21",42.12,42.18,42.118,-0.292,-0.69,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":880,"volume":2186,"transactions":9,"vwap":2183},"2025-08-20",42.36,42.41,42.32,0.145,3300,{"date":2188,"open":2189,"high":2183,"low":2168,"close":2190,"change":2191,"percent_change":620,"volume":2192,"transactions":9,"vwap":2190},"2025-08-19",42.28,42.265,0.125,9600,{"date":2194,"open":2176,"high":2168,"low":2195,"close":2196,"change":824,"percent_change":1253,"volume":2197,"transactions":9,"vwap":2196},"2025-08-18",42.064999,42.14,8800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2189,"change":2203,"percent_change":1491,"volume":932,"transactions":9,"vwap":2189},"2025-08-15",42.243,42.311,42.16,0.261,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":2209,"percent_change":1065,"volume":1103,"transactions":9,"vwap":2207},"2025-08-14",41.99,42.019001,41.88,-0.087,{"date":2211,"open":2212,"high":2213,"low":2137,"close":2214,"change":2215,"percent_change":2216,"volume":1614,"transactions":9,"vwap":2214},"2025-08-13",42.09,42.156,42.106,0.271,0.65,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":2223,"volume":1260,"transactions":9,"vwap":2221},"2025-08-12",41.63,41.859,41.835,0.444,1.07,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1520,"volume":2030,"transactions":9,"vwap":2229},"2025-08-11",41.46,41.51,41.385,41.391,-0.178,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":1491,"volume":2238,"transactions":9,"vwap":2236},"2025-08-08",41.49,41.62,41.41,41.569,0.256,6400,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-07",41.446,41.183,41.313,0.283,0.69,28800,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":71,"percent_change":2252,"volume":856,"transactions":9,"vwap":2251},"2025-08-06",40.87,41.063,41.029999,0.51,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":14,"percent_change":1328,"volume":2258,"transactions":9,"vwap":2257},"2025-08-05",40.83,40.744,40.82,9100,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":1434,"percent_change":126,"volume":1658,"transactions":9,"vwap":2262},"2025-08-04",40.652,40.78,40.58,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2237,"percent_change":2074,"volume":2269,"transactions":9,"vwap":2267},"2025-08-01",40.15,40.38,40.0099983,9300,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":1684,"volume":1136,"transactions":9,"vwap":2275},"2025-07-31",40.375,40.399,39.965,40.124,-0.372,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":918,"transactions":9,"vwap":2281},"2025-07-30",40.72,40.37,40.496,-0.524,-1.28,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":167,"percent_change":2289,"volume":911,"transactions":9,"vwap":2287},"2025-07-29",40.86,41.02,40.781,0.49,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2257,"change":2294,"percent_change":1362,"volume":1054,"transactions":9,"vwap":2257},"2025-07-28",41.034,40.74,-0.639,{"date":2296,"open":2297,"high":2127,"low":2298,"close":2299,"change":2300,"percent_change":1328,"volume":2086,"transactions":9,"vwap":2299},"2025-07-25",41.274,41.248,41.459,0.041,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":1475,"volume":1436,"transactions":9,"vwap":2305},"2025-07-24",41.58,41.65,41.418,-0.368,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":1112,"transactions":9,"vwap":2311},"2025-07-23",41.343,41.8,41.786,0.748,1.82,{"date":2315,"open":2279,"high":2316,"low":142,"close":2317,"change":2318,"percent_change":1203,"volume":801,"transactions":9,"vwap":2317},"2025-07-22",41.09,41.037998,0.318,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2279,"change":1377,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2279},"2025-07-21",40.552,40.787,0.94,90200,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":1111,"percent_change":463,"volume":2330,"transactions":9,"vwap":2329},"2025-07-18",40.54,40.315,40.34,139000,{"date":2332,"open":2329,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":1377,"volume":2336,"transactions":9,"vwap":2333},"2025-07-17",40.45,40.26,0.152,12000,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1010,"volume":848,"transactions":9,"vwap":2342},"2025-07-16",40.18,40.36,40.14,40.298,0.158,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2341,"change":2348,"percent_change":2349,"volume":1283,"transactions":9,"vwap":2341},"2025-07-15",40.65,40.099998,-0.445,-1.1,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":1599,"volume":2356,"transactions":9,"vwap":2354},"2025-07-14",40.49,40.64,40.585,-0.012,15100,{"date":2358,"open":2263,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":1668,"transactions":9,"vwap":2361},"2025-07-11",40.68,40.56,40.597,-0.443,-1.08,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":131,"percent_change":910,"volume":1000,"transactions":9,"vwap":2369},"2025-07-10",40.92,41.11,40.915,41.040001,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":880,"percent_change":1073,"volume":2376,"transactions":9,"vwap":2375},"2025-07-09",40.96,41.12,40.84,40.95,27700,{"date":2378,"open":2379,"high":2293,"low":2380,"close":2381,"change":276,"percent_change":950,"volume":1467,"transactions":9,"vwap":2381},"2025-07-08",40.543,40.46,40.61,{"date":2383,"open":2384,"high":2279,"low":2385,"close":2386,"change":331,"percent_change":2387,"volume":1121,"transactions":9,"vwap":2386},"2025-07-07",40.69,40.31,40.48,-1.2,{"date":2389,"open":2369,"high":2390,"low":2391,"close":2392,"change":1110,"percent_change":990,"volume":2098,"transactions":9,"vwap":2392},"2025-07-03",41.060001,40.94,40.97,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":855,"volume":2336,"transactions":9,"vwap":2398},"2025-07-02",40.849,41.036999,40.8,41.022999,0.066,{"date":2401,"open":2392,"high":2402,"low":2255,"close":2403,"change":2404,"percent_change":931,"volume":2405,"transactions":9,"vwap":2403},"2025-07-01",41.062,40.957,-0.033,34600,{"date":2407,"open":2366,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":1164,"volume":2376,"transactions":9,"vwap":2410},"2025-06-30",41.049999,40.845,40.99,0.095,{"date":2413,"open":2249,"high":2414,"low":2262,"close":2415,"change":2416,"percent_change":101,"volume":2417,"transactions":9,"vwap":2415},"2025-06-27",41.15,40.895,0.229,23300,{"date":2419,"open":2352,"high":2420,"low":2380,"close":2421,"change":2422,"percent_change":1761,"volume":2423,"transactions":9,"vwap":2421},"2025-06-26",40.7,40.666,0.448,26000,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":1776,"transactions":9,"vwap":2429},"2025-06-25",40.11,40.24,40.060001,40.218,-0.768,-1.87,{"date":2433,"open":2434,"high":2435,"low":2434,"close":2436,"change":2437,"percent_change":1229,"volume":2438,"transactions":9,"vwap":2436},"2025-06-24",40.677,41.0099983,40.986,0.609,7800,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":106,"volume":2445,"transactions":9,"vwap":2443},"2025-06-23",42.309,40,40.377,0.294,7000,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2029,"volume":888,"transactions":9,"vwap":2450},"2025-06-20",41.94,40.080002,40.083,-0.343,{"date":2453,"open":2454,"high":142,"low":2455,"close":2456,"change":2457,"percent_change":276,"volume":2458,"transactions":9,"vwap":2456},"2025-06-18",40.5,40.355,40.426,0.052,8600,{"date":2460,"open":2461,"high":2346,"low":2462,"close":2463,"change":2464,"percent_change":1521,"volume":2465,"transactions":9,"vwap":2463},"2025-06-17",40.608,40.32,40.374,-0.378,26100,{"date":2467,"open":2408,"high":2408,"low":2468,"close":2468,"change":2469,"percent_change":936,"volume":2470,"transactions":9,"vwap":2468},"2025-06-16",40.752,0.108,10300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":2476,"volume":2197,"transactions":9,"vwap":2474},"2025-06-13",41.79,40.644,-0.601,-1.46,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":162,"volume":1019,"transactions":9,"vwap":2482},"2025-06-12",41.2,41.565,41.153,41.245,0.361,{"date":2485,"open":2486,"high":2390,"low":2487,"close":2488,"change":2489,"percent_change":855,"volume":2490,"transactions":9,"vwap":2488},"2025-06-11",40.98,40.85,40.884,0.067,14100,{"date":2492,"open":2493,"high":2372,"low":2494,"close":2495,"change":2002,"percent_change":167,"volume":2496,"transactions":9,"vwap":2495},"2025-06-10",40.958,40.747,40.817,27300,{"date":2498,"open":2346,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1426,"volume":1136,"transactions":9,"vwap":2501},"2025-06-09",40.879,40.62,40.734,0.059,{"date":2504,"open":2359,"high":2505,"low":2263,"close":2506,"change":2507,"percent_change":1239,"volume":1291,"transactions":9,"vwap":2506},"2025-06-06",40.71,40.675,-0.018,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":1253,"volume":2515,"transactions":9,"vwap":2513},"2025-06-05",40.81,40.842,40.629,40.693,-0.134,13900,{"date":2517,"open":2263,"high":2518,"low":2263,"close":2519,"change":2520,"percent_change":162,"volume":1864,"transactions":9,"vwap":2519},"2025-06-04",40.9,40.827,0.355,{"date":2522,"open":2380,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-06-03",40.53,40.39,40.472,-0.265,-0.65,7500,{"date":2530,"open":2454,"high":2293,"low":2531,"close":2532,"change":557,"percent_change":492,"volume":1033,"transactions":9,"vwap":2532},"2025-06-02",40.403,40.737,{"date":2534,"open":2267,"high":2454,"low":2535,"close":2536,"change":2537,"percent_change":1339,"volume":1476,"transactions":9,"vwap":2536},"2025-05-30",40.325,40.497,0.126,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":951,"volume":2545,"transactions":9,"vwap":2543},"2025-05-29",40.255,40.4,40.201,40.371,0.274,24900,{"date":2547,"open":2548,"high":2549,"low":2268,"close":2550,"change":2551,"percent_change":2552,"volume":2192,"transactions":9,"vwap":2550},"2025-05-28",40.205,40.21,40.097,-0.493,-1.21,{"date":2554,"open":2454,"high":2555,"low":2333,"close":2556,"change":2557,"percent_change":1299,"volume":1033,"transactions":9,"vwap":2556},"2025-05-27",40.66,40.59,0.628,{"date":2559,"open":2560,"high":2268,"low":2560,"close":2561,"change":1849,"percent_change":1328,"volume":1033,"transactions":9,"vwap":2561},"2025-05-23",39.62,39.962,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":1445,"volume":1972,"transactions":9,"vwap":2567},"2025-05-22",39.74,40.029999,39.68,39.923,0.007,{"date":2570,"open":2571,"high":2385,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":1291,"transactions":9,"vwap":2573},"2025-05-21",40.25,39.84,39.916,-0.294,-0.73,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2549,"change":2003,"percent_change":2581,"volume":1033,"transactions":9,"vwap":2549},"2025-05-20",40.12,40.27,40.107,0.47,{"date":2583,"open":2566,"high":2584,"low":2585,"close":2584,"change":894,"percent_change":116,"volume":856,"transactions":9,"vwap":2584},"2025-05-19",40.02,38.81,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2589,"change":1461,"percent_change":1426,"volume":2591,"transactions":9,"vwap":2589},"2025-05-16",39.772,39.88,39.61,37400,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2595,"change":2597,"percent_change":1229,"volume":1668,"transactions":9,"vwap":2595},"2025-05-15",39.44,39.82,39.4,0.593,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":503,"volume":1457,"transactions":9,"vwap":2603},"2025-05-14",39.497,39.5,39.2,39.227,-0.323,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2608,"change":2609,"percent_change":2289,"volume":2610,"transactions":9,"vwap":2608},"2025-05-13",39.36,39.55,0.194,20900,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2399,"percent_change":1216,"volume":2470,"transactions":9,"vwap":2616},"2025-05-12",39.31,39.41,39.28,39.356,{"date":2618,"open":2607,"high":2619,"low":2620,"close":2620,"change":2621,"percent_change":413,"volume":2622,"transactions":9,"vwap":2620},"2025-05-09",39.391,39.29,0.169,4200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2627,"change":2628,"percent_change":2629,"volume":808,"transactions":9,"vwap":2627},"2025-05-08",39.3,39.355,39.121,-0.233,-0.59,{"date":2631,"open":2632,"high":2594,"low":2613,"close":2633,"change":2634,"percent_change":991,"volume":2635,"transactions":9,"vwap":2633},"2025-05-07",39.37,39.354,-0.111,6300,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-06",39.34,39.51,39.465,0.001,0,23200,{"date":2645,"open":2646,"high":2646,"low":2594,"close":2647,"change":2648,"percent_change":131,"volume":1512,"transactions":9,"vwap":2647},"2025-05-05",39.58,39.464,0.036,{"date":2650,"open":2651,"high":2639,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":1506,"transactions":9,"vwap":2653},"2025-05-02",39.489,39.358,39.428,0.441,1.13,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":320,"volume":2662,"transactions":9,"vwap":2660},"2025-05-01",39.33,38.96,38.987,-0.211,17200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":1004,"volume":2336,"transactions":9,"vwap":2666},"2025-04-30",38.97,39.198,38.84,-0.025,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":678,"volume":2675,"transactions":9,"vwap":2673},"2025-04-29",38.98,39.25,39.223,0.273,6100,{"date":2677,"open":2678,"high":2679,"low":2678,"close":2680,"change":116,"percent_change":1954,"volume":2681,"transactions":9,"vwap":2680},"2025-04-28",38.72,39.07,38.95,15600,{"date":2683,"open":2684,"high":2685,"low":2684,"close":2686,"change":393,"percent_change":1339,"volume":2687,"transactions":9,"vwap":2686},"2025-04-25",37.94,38.75,38.6,22300,{"date":2689,"open":2690,"high":2691,"low":2690,"close":2692,"change":101,"percent_change":2693,"volume":911,"transactions":9,"vwap":2692},"2025-04-24",38.18,38.542,38.48,1.48,{"date":181,"open":2692,"high":2692,"low":177,"close":2695,"change":530,"percent_change":2476,"volume":1040,"transactions":9,"vwap":2695},37.92]