[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NTSX":3,"homepage-market-summary":30,"stock-historical-NTSX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NTSX","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 U.S. Efficient Core Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0482,0.62,"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},59.15,58.92,59.34,58.9,58.8845,0.2655,0.45,37255.788219,61.13,50.49,52072.22049252191,81.4,2054,{"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},43.34,56409,20589127.343623,36.01,"2025-04-23",[183,186,196,207,216,225,235,245,254,264,275,285,295,305,314,322,330,340,350,359,369,377,387,397,406,417,426,436,445,454,464,473,483,493,502,511,520,527,536,544,553,563,571,580,589,596,606,616,627,637,647,658,667,677,687,696,704,713,723,731,739,747,754,759,766,774,779,783,788,793,799,804,810,819,825,830,836,841,847,852,859,865,873,881,886,892,900,906,912,917,923,927,934,939,944,949,956,960,967,972,978,981,986,989,993,1000,1004,1013,1021,1029,1037,1043,1051,1058,1064,1070,1077,1085,1092,1099,1107,1114,1121,1128,1136,1145,1152,1159,1166,1172,1180,1187,1193,1202,1209,1215,1222,1228,1236,1244,1251,1257,1263,1270,1276,1283,1290,1296,1304,1310,1315,1320,1326,1332,1337,1342,1349,1351,1358,1363,1368,1374,1380,1385,1390,1396,1402,1409,1416,1422,1425,1428,1434,1439,1444,1448,1452,1457,1464,1470,1476,1479,1484,1491,1496,1501,1507,1511,1515,1519,1523,1528,1532,1535,1539,1542,1545,1549,1553,1558,1564,1569,1574,1580,1586,1591,1593,1597,1600,1604,1607,1610,1613,1618,1622,1627,1631,1637,1645,1650,1658,1664,1668,1674,1676,1679,1684,1689,1691,1694,1699,1702,1704,1707,1711,1714,1718,1720,1725,1728,1731,1735,1741,1746,1750,1756,1761,1767,1771,1776,1779,1781,1787,1792,1795,1799,1804,1809,1816,1819,1823,1825,1828,1834,1839,1842,1847,1852,1856,1862,1866,1870,1876,1880,1886,1891,1898,1901,1906,1910,1916,1922,1927,1932,1939,1944,1949,1954,1958,1961,1966,1971,1977,1982,1990,1995,2000,2005,2010,2014,2017,2021,2026,2030,2035,2040,2044,2050,2054,2059,2067,2073,2080,2086,2092,2097,2102,2107,2113,2117,2122,2127,2134,2142,2150,2156,2162,2168,2175,2181,2187,2193,2199,2204,2209,2217,2221,2228,2234,2241,2248,2255,2263,2268,2274,2281,2286,2290,2295,2302,2309,2315,2323,2329,2335,2342,2349,2354,2361,2365,2370,2375,2381,2388,2394],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},453,59.1188,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",59.16,59.31,58.82,0.1845,0.31,43389.469675,393,58.9323,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",58.51,58.73,58.15,58.7,0.25,0.43,77443.242266,522,58.385,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":87,"volume":213,"transactions":214,"vwap":215},"2026-09-30",58.87,58.98,58.45,-0.14,25834.042806,507,58.7271,{"date":217,"open":20,"high":20,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",58.39,58.59,-0.31,-0.53,550478.555676,430,58.6099,{"date":226,"open":227,"high":228,"low":229,"close":20,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",59.04,59.095,58.625,-0.43,-0.72,41372.210817,471,58.8737,{"date":236,"open":237,"high":19,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",59.1,58.97,59.33,0.11,0.19,43156.372494,382,59.2157,{"date":246,"open":237,"high":247,"low":210,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",59.41,59.22,-0.08,-0.13,39707.359591,357,59.2447,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",60.01,59.275,59.3,-0.9,-1.5,29868.52221,323,59.4532,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",60.26,60.32,60.055,60.2,-0.04,-0.07,35068.543237,257,60.1236,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",59.61,60.3,60.24,0.95,1.6,27347.847654,505,60.0538,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",59.38,58.95,59.29,-0.11,-0.19,45260.778174,403,59.1434,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",59.35,59.4,59.13,0.74,1.26,35352.523369,356,59.2931,{"date":306,"open":307,"high":289,"low":308,"close":309,"change":87,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",59.03,58.3226,58.66,-0.41,28479.8778,367,58.7927,{"date":315,"open":316,"high":316,"low":317,"close":20,"change":250,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",59.06,58.72,-0.22,20430.303702,308,58.8429,{"date":323,"open":324,"high":189,"low":325,"close":307,"change":310,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",58.96,58.85,-0.69,27711.58318,520,59.1714,{"date":331,"open":332,"high":333,"low":258,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",59.43,59.62,59.44,0.64,1.09,56188.59281,581,59.405,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",59,59.18,58.8,-0.55,-0.93,27936.504835,938,58.9634,{"date":351,"open":352,"high":353,"low":258,"close":297,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",59.65,59.69,-0.49,-0.82,31452.039288,922,59.4766,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",60.05,59.75,59.84,-0.36,-0.6,52524.393824,498,59.8951,{"date":370,"open":266,"high":371,"low":372,"close":269,"change":271,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",60.37,60.02,-0.12,34117.30973,370,60.1641,{"date":378,"open":361,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",60.52,60.0468,60.27,0.48,0.8,17937.225637,326,60.3725,{"date":388,"open":389,"high":363,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",59.47,59.4223,59.79,0.47,0.79,27365.545924,388,59.6794,{"date":398,"open":399,"high":400,"low":258,"close":401,"change":231,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",59.5,59.8,59.32,-1.2,23553.160198,443,59.5372,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",60,60.15,59.795,60.04,-0.17,-0.28,79888.214769,1156,59.8747,{"date":418,"open":419,"high":420,"low":372,"close":421,"change":413,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",60.39,60.61,60.21,-0.46,24118.90863,470,60.2678,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",60.19,60.49,60.18,0.54,0.9,27684.722978,418,60.3239,{"date":437,"open":438,"high":439,"low":363,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",59.95,60.1582,-0.1086,-0.18,23695.027998,459,60.0014,{"date":446,"open":256,"high":447,"low":438,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",60.0754,60.0586,0.2186,0.37,28982.48364,354,60.001,{"date":455,"open":456,"high":457,"low":458,"close":363,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",59.88,59.91,59.67,0.0312,0.05,23330.008214,381,59.8159,{"date":465,"open":466,"high":372,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":443,"vwap":472},"2026-08-21",59.8655,59.7346,59.8088,0.0688,0.12,24581.60671,59.8665,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":141,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",59.99,60.1199,59.53,59.74,-0.57,45376.265513,402,59.7885,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",60.31,60.505,60.08,-0.02,-0.03,64088.851305,614,60.2741,{"date":494,"open":372,"high":495,"low":496,"close":497,"change":498,"percent_change":422,"volume":499,"transactions":500,"vwap":501},"2026-08-18",60.2099,59.985,60.1,-0.275,56822.185658,379,60.0906,{"date":503,"open":504,"high":505,"low":267,"close":506,"change":507,"percent_change":479,"volume":508,"transactions":509,"vwap":510},"2026-08-17",60.62,60.6599,60.375,-0.345,43513.468929,435,60.4874,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":412,"percent_change":413,"volume":517,"transactions":518,"vwap":519},"2026-08-14",60.89,61.11,60.617,60.72,41845.35454,425,60.7842,{"date":521,"open":522,"high":25,"low":522,"close":513,"change":392,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",60.69,0.78,31882.70643,391,60.8695,{"date":528,"open":529,"high":530,"low":371,"close":531,"change":241,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",60.57,60.74,60.42,0.32,51838.209792,409,60.4986,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":212,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",60.59,60.23,-0.23,35384.388152,374,60.3504,{"date":545,"open":546,"high":547,"low":548,"close":371,"change":540,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",60.43,60.54,60.33,-0.38,38139.459689,419,60.46,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",60.4,60.6,60.2401,0.55,0.92,48695.617251,437,60.4264,{"date":564,"open":565,"high":566,"low":361,"close":361,"change":567,"percent_change":326,"volume":568,"transactions":569,"vwap":570},"2026-08-06",60.28,60.41,-0.42,29104.095127,315,60.1763,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":470,"percent_change":167,"volume":577,"transactions":578,"vwap":579},"2026-08-05",60.73,60.935,60.3451,60.47,27610.239168,438,60.5529,{"date":581,"open":582,"high":556,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",59.58,60.35,0.94,1.58,32949.572371,442,60.2599,{"date":590,"open":309,"high":591,"low":309,"close":247,"change":592,"percent_change":593,"volume":594,"transactions":443,"vwap":595},"2026-08-03",59.45,0.93,1.59,27974.640661,59.1935,{"date":597,"open":598,"high":198,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-31",58.34,57.95,58.48,0.41,0.71,27946.151689,422,58.2419,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":383,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",57.8,58.22,57.708878,58.07,1.4,62148.067572,332,58.0134,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",58.1,58.305,57.261,57.27,-1.06,-1.82,28952.044498,504,57.7492,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":157,"volume":634,"transactions":635,"vwap":636},"2026-07-28",57.97,58.4053,57.86,58.33,0.39,50249.542185,451,58.0244,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":587,"vwap":646},"2026-07-27",58.35,59.01,57.7601,57.94,0.127,0.22,28395.882622,58.0504,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",57.76,58.225,57.74,57.813,-0.027,-0.05,28472.306909,506,57.9677,{"date":659,"open":631,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":604,"vwap":666},"2026-07-23",57.9799,57.58,57.84,-0.96,-1.63,54159.599345,57.6785,{"date":668,"open":669,"high":670,"low":671,"close":344,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",58.57,58.815,58.54,0.015,0.03,16507.355914,364,58.6873,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":431,"volume":684,"transactions":685,"vwap":686},"2026-07-21",58.62,58.81,58.41,58.785,0.315,15842.413047,288,58.6882,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":441,"percent_change":220,"volume":693,"transactions":694,"vwap":695},"2026-07-20",58.77,58.84,58.29,58.47,23343.895343,377,58.5687,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":221,"percent_change":259,"volume":701,"transactions":702,"vwap":703},"2026-07-17",58.46,58.8999,58.65,19955.750805,389,58.7073,{"date":705,"open":706,"high":287,"low":707,"close":343,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",59.25,58.975,-0.3,-0.5,26528.913215,412,59.1306,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",59.311,59.48,59.14,0.3493,0.59,21663.362247,334,59.3289,{"date":724,"open":725,"high":400,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":721,"vwap":730},"2026-07-14",58.93,59.1307,0.1607,0.27,21173.702763,59.1293,{"date":732,"open":258,"high":733,"low":734,"close":238,"change":735,"percent_change":354,"volume":736,"transactions":737,"vwap":738},"2026-07-13",59.7363,58.7401,-0.29,49450.534828,420,58.9328,{"date":740,"open":741,"high":247,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",59.28,58.86,59.26,-0.09,-0.15,31000,{"date":748,"open":749,"high":297,"low":750,"close":297,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":297},"2026-07-09",58.76,58.71,0.61,1.04,25000,{"date":755,"open":309,"high":190,"low":598,"close":756,"change":230,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-08",58.74,-0.73,27800,{"date":760,"open":761,"high":761,"low":690,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-07",59.19,59.17,-0.21,-0.35,24100,{"date":767,"open":768,"high":769,"low":770,"close":287,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":287},"2026-07-06",59.09,59.42,59.049999,0.6,1.02,39900,{"date":775,"open":776,"high":289,"low":198,"close":777,"change":212,"percent_change":87,"volume":778,"transactions":9,"vwap":777},"2026-07-02",58.99,58.78,17800,{"date":780,"open":781,"high":188,"low":700,"close":18,"change":250,"percent_change":318,"volume":782,"transactions":9,"vwap":18},"2026-07-01",58.79,21500,{"date":784,"open":750,"high":785,"low":750,"close":770,"change":71,"percent_change":786,"volume":787,"transactions":9,"vwap":770},"2026-06-30",59.07,0.36,22700,{"date":789,"open":790,"high":690,"low":791,"close":690,"change":751,"percent_change":59,"volume":792,"transactions":9,"vwap":690},"2026-06-29",58.4,58.12,258100,{"date":794,"open":651,"high":218,"low":795,"close":796,"change":644,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-26",57.63,58.23,0.38,28900,{"date":800,"open":218,"high":698,"low":801,"close":802,"change":220,"percent_change":221,"volume":803,"transactions":9,"vwap":802},"2026-06-25",57.85,58.0099983,29900,{"date":805,"open":806,"high":750,"low":807,"close":808,"change":809,"percent_change":644,"volume":778,"transactions":9,"vwap":808},"2026-06-24",58.27,58.099998,58.32,0.13,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-23",58.02,58.5,58,58.19,-0.52,-0.89,24200,{"date":820,"open":768,"high":821,"low":822,"close":750,"change":354,"percent_change":823,"volume":824,"transactions":9,"vwap":750},"2026-06-22",59.2,58.64,-0.83,30800,{"date":826,"open":821,"high":401,"low":827,"close":821,"change":828,"percent_change":829,"volume":773,"transactions":9,"vwap":821},"2026-06-18",58.89,0.65,1.11,{"date":831,"open":247,"high":334,"low":832,"close":833,"change":86,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-17",58.44,58.55,-1.35,69400,{"date":837,"open":477,"high":838,"low":189,"close":297,"change":839,"percent_change":141,"volume":840,"transactions":9,"vwap":297},"2026-06-16",59.63,-0.2,89800,{"date":842,"open":239,"high":478,"low":239,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",59.55,0.91,1.55,106700,{"date":848,"open":198,"high":190,"low":849,"close":822,"change":192,"percent_change":850,"volume":851,"transactions":9,"vwap":822},"2026-06-12",58.16,0.53,40600,{"date":853,"open":854,"high":855,"low":856,"close":632,"change":857,"percent_change":858,"volume":824,"transactions":9,"vwap":632},"2026-06-11",57.62,58.49,57.28,1.19,2.08,{"date":860,"open":631,"high":691,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",57.14,-0.99,-1.7,145300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":540,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-09",58.56,58.69,57.38,58.13,-0.39,35100,{"date":874,"open":875,"high":17,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",58.61,58.2,58.36,0.23,0.4,43700,{"date":882,"open":743,"high":743,"low":870,"close":870,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":870},"2026-06-05",-1.72,-2.87,38400,{"date":887,"open":189,"high":888,"low":258,"close":889,"change":382,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-04",59.89,59.85,0.81,33200,{"date":893,"open":391,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-03",59.81,59.36,59.37,-0.63,-1.05,37200,{"date":901,"open":894,"high":408,"low":902,"close":408,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":408},"2026-06-02",59.72,0.06,0.1,48400,{"date":907,"open":908,"high":408,"low":389,"close":909,"change":910,"percent_change":202,"volume":911,"transactions":9,"vwap":909},"2026-06-01",59.57,59.94,0.15,40900,{"date":913,"open":458,"high":914,"low":477,"close":391,"change":915,"percent_change":728,"volume":916,"transactions":9,"vwap":391},"2026-05-29",59.86,0.16,64500,{"date":918,"open":299,"high":919,"low":920,"close":838,"change":921,"percent_change":162,"volume":922,"transactions":9,"vwap":838},"2026-05-28",59.68,59.060001,0.52,129700,{"date":924,"open":776,"high":743,"low":776,"close":925,"change":470,"percent_change":167,"volume":926,"transactions":9,"vwap":925},"2026-05-27",59.11,35900,{"date":928,"open":929,"high":743,"low":930,"close":776,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":776},"2026-05-26",59.080002,58.88,0.29,0.49,32200,{"date":935,"open":936,"high":925,"low":219,"close":201,"change":167,"percent_change":937,"volume":938,"transactions":9,"vwap":201},"2026-05-22",58.68,0.34,44300,{"date":940,"open":941,"high":813,"low":941,"close":813,"change":910,"percent_change":942,"volume":943,"transactions":9,"vwap":813},"2026-05-21",57.98,0.26,24300,{"date":945,"open":649,"high":218,"low":946,"close":639,"change":602,"percent_change":947,"volume":948,"transactions":9,"vwap":639},"2026-05-20",57.71,1.23,27700,{"date":950,"open":951,"high":631,"low":952,"close":953,"change":954,"percent_change":823,"volume":955,"transactions":9,"vwap":953},"2026-05-19",57.72,57.44,57.64,-0.48,26000,{"date":957,"open":609,"high":958,"low":953,"close":791,"change":270,"percent_change":271,"volume":959,"transactions":9,"vwap":791},"2026-05-18",58.25,62500,{"date":961,"open":962,"high":963,"low":802,"close":849,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":849},"2026-05-15",58.38,58.58,-0.88,-1.49,53100,{"date":968,"open":750,"high":969,"low":868,"close":970,"change":797,"percent_change":828,"volume":971,"transactions":9,"vwap":970},"2026-05-14",59.12,59.040001,42000,{"date":973,"open":974,"high":975,"low":611,"close":309,"change":937,"percent_change":976,"volume":977,"transactions":9,"vwap":309},"2026-05-13",58.21,58.67,0.58,31800,{"date":979,"open":815,"high":808,"low":946,"close":808,"change":270,"percent_change":271,"volume":980,"transactions":9,"vwap":808},"2026-05-12",98900,{"date":982,"open":983,"high":984,"low":958,"close":877,"change":654,"percent_change":744,"volume":985,"transactions":9,"vwap":877},"2026-05-11",58.28,58.52,44600,{"date":987,"open":974,"high":698,"low":974,"close":681,"change":431,"percent_change":592,"volume":988,"transactions":9,"vwap":681},"2026-05-08",37300,{"date":990,"open":790,"high":790,"low":608,"close":991,"change":764,"percent_change":365,"volume":992,"transactions":9,"vwap":991},"2026-05-07",57.87,29000,{"date":994,"open":995,"high":609,"low":996,"close":609,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":609},"2026-05-06",57.69,57.67,0.84,1.46,23500,{"date":1001,"open":861,"high":1002,"low":861,"close":869,"change":1003,"percent_change":162,"volume":753,"transactions":9,"vwap":869},"2026-05-05",57.39,0.5,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-04",57.099998,57.25,56.67,56.88,-0.33,-0.58,40200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":241,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-01",57.19,57.49,57.16,57.21,0.33,34600,{"date":1022,"open":1023,"high":1006,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-30",56.65,56.36,57.02,0.69,1.22,30700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":763,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",56.42,56.43,56.12,56.33,-0.37,36400,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":87,"percent_change":567,"volume":1042,"transactions":9,"vwap":1041},"2026-04-28",56.61,56.3,56.54,25200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":290,"volume":1050,"transactions":9,"vwap":1048},"2026-04-27",56.64,56.87,56.6,56.78,-0.06,55000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1054,"change":203,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-24",56.51,56.84,56.29,0.76,53200,{"date":1059,"open":1060,"high":1008,"low":1061,"close":1062,"change":540,"percent_change":310,"volume":1063,"transactions":9,"vwap":1062},"2026-04-23",56.47,56.02,56.41,46000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1045,"change":932,"percent_change":45,"volume":1069,"transactions":9,"vwap":1045},"2026-04-22",56.48,56.68,56.45,55400,{"date":1071,"open":1045,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":86,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",56.69,55.97,56.15,-0.45,52000,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1047,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1047},"2026-04-20",56.55,56.66,56.35,0.02,0.04,61600,{"date":1086,"open":1081,"high":1087,"low":1081,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-17",56.83,56.58,0.75,1.34,41100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":903,"percent_change":240,"volume":1098,"transactions":9,"vwap":1097},"2026-04-16",55.92,56.18,55.72,55.83,89700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":203,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",55.51,55.88,55.46,55.77,0.24,47800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":592,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-14",54.88,55.53,54.82,1.7,163000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":786,"percent_change":38,"volume":1120,"transactions":9,"vwap":1119},"2026-04-13",54.060001,54.92,54.040001,54.6,93700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":290,"percent_change":839,"volume":1127,"transactions":9,"vwap":1126},"2026-04-10",54.36,54.43,54.09,54.24,38800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":23,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-09",54.02,54.44,53.81,54.35,0.83,33500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-08",54.13,54.46,53.74,53.9,1.14,2.16,42200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1082,"percent_change":1083,"volume":1151,"transactions":9,"vwap":1150},"2026-04-07",52.55,52.83,52.09,52.76,37700,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":915,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-06",52.48,52.74,52.45,0.3,72600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":878,"percent_change":1165,"volume":911,"transactions":9,"vwap":1164},"2026-04-02",51.85,52.62,51.68,52.58,0.44,{"date":1167,"open":1168,"high":1150,"low":1169,"close":1170,"change":167,"percent_change":797,"volume":1171,"transactions":9,"vwap":1170},"2026-04-01",52.36,52.31,52.35,47600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",51.2,52.22,52.15,1.41,2.78,53900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":809,"percent_change":942,"volume":1186,"transactions":9,"vwap":1185},"2026-03-30",51.18,51.26,50.53,50.74,51900,{"date":1188,"open":37,"high":1189,"low":26,"close":1190,"change":346,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-27",51.25,50.61,-1.8,83200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-26",51.99,52.33,51.39,51.54,-1.18,-2.24,28200,{"date":1203,"open":1150,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":336,"volume":1208,"transactions":9,"vwap":1206},"2026-03-25",52.92,52.52,52.72,0.57,30200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1176,"change":1083,"percent_change":1214,"volume":824,"transactions":9,"vwap":1176},"2026-03-24",52.13,52.6,52.0099983,0.08,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":602,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-23",52.61,53.12,52.11,1.38,128900,{"date":1223,"open":1206,"high":1206,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",51.4,-1.3,-2.47,84900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":764,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-19",52.59,53.2,52.47,52.7,-0.66,46700,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",53.63,53.66,53.049999,-0.86,-1.6,48100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":192,"percent_change":976,"volume":1250,"transactions":9,"vwap":1249},"2026-03-17",53.95,54.099998,53.84,53.91,37800,{"date":1252,"open":1253,"high":107,"low":1253,"close":1254,"change":1255,"percent_change":45,"volume":1256,"transactions":9,"vwap":1254},"2026-03-16",53.57,53.6,0.46,23600,{"date":1258,"open":1238,"high":1259,"low":1260,"close":1261,"change":212,"percent_change":1262,"volume":1151,"transactions":9,"vwap":1261},"2026-03-13",53.85,53,53.14,-0.26,{"date":1264,"open":1265,"high":1259,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-12",53.82,53.28,-1.19,-2.18,113800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1272,"change":488,"percent_change":270,"volume":1275,"transactions":9,"vwap":1272},"2026-03-11",54.47,54.49,54,103000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1273,"change":318,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1273},"2026-03-10",54.61,54.95,54.31,-0.4,56100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":101,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-09",53.58,54.71,53.26,1.03,55300,{"date":1291,"open":1292,"high":1293,"low":1265,"close":1294,"change":1295,"percent_change":1267,"volume":899,"transactions":9,"vwap":1294},"2026-03-06",54.07,54.38,54.15,-0.65,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1075,"volume":1303,"transactions":9,"vwap":1301},"2026-03-05",54.83,55.080002,54.27,54.8,-0.25,36800,{"date":1305,"open":1279,"high":1306,"low":1307,"close":1308,"change":202,"percent_change":1255,"volume":1309,"transactions":9,"vwap":1308},"2026-03-04",55.21,54.67,55.049999,40000,{"date":1311,"open":1123,"high":1312,"low":1313,"close":1301,"change":709,"percent_change":259,"volume":1314,"transactions":9,"vwap":1301},"2026-03-03",55.02,53.92,64600,{"date":1316,"open":1298,"high":1317,"low":1298,"close":1318,"change":488,"percent_change":270,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",55.36,55.3,49100,{"date":1321,"open":1322,"high":1317,"low":1323,"close":1324,"change":1302,"percent_change":1075,"volume":1325,"transactions":9,"vwap":1324},"2026-02-27",55.11,55.07,55.32,51700,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":291,"percent_change":141,"volume":1331,"transactions":9,"vwap":1330},"2026-02-26",55.79,55.14,55.57,31600,{"date":1333,"open":1334,"high":1104,"low":1335,"close":1336,"change":23,"percent_change":890,"volume":1331,"transactions":9,"vwap":1336},"2026-02-25",55.49,55.39,55.76,{"date":1338,"open":1339,"high":1317,"low":1301,"close":1340,"change":23,"percent_change":1341,"volume":926,"transactions":9,"vwap":1340},"2026-02-24",54.91,55.31,0.82,{"date":1343,"open":1318,"high":1344,"low":1345,"close":1346,"change":479,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-23",55.43,54.76,54.86,-1.03,48700,{"date":1350,"open":1117,"high":1344,"low":1117,"close":1344,"change":1019,"percent_change":771,"volume":880,"transactions":9,"vwap":1344},"2026-02-20",{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1357,"volume":943,"transactions":9,"vwap":1356},"2026-02-19",54.97,55.18,54.81,55.099998,0,{"date":1359,"open":1323,"high":1360,"low":1361,"close":1356,"change":1214,"percent_change":910,"volume":1362,"transactions":9,"vwap":1356},"2026-02-18",55.42,54.9,43800,{"date":1364,"open":1301,"high":1365,"low":1366,"close":1312,"change":910,"percent_change":728,"volume":1367,"transactions":9,"vwap":1312},"2026-02-17",55.15,54.5,37500,{"date":1369,"open":1109,"high":1370,"low":1371,"close":1372,"change":910,"percent_change":728,"volume":1373,"transactions":9,"vwap":1372},"2026-02-13",55.25,54.79,54.87,29200,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":86,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",55.6,54.72,-1.44,46900,{"date":1381,"open":1382,"high":1382,"low":1370,"close":1383,"change":249,"percent_change":212,"volume":1384,"transactions":9,"vwap":1383},"2026-02-11",55.7,55.52,44400,{"date":1386,"open":1382,"high":1387,"low":1101,"close":1376,"change":1388,"percent_change":809,"volume":1389,"transactions":9,"vwap":1376},"2026-02-10",55.8,0.07,56700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1110,"change":1157,"percent_change":431,"volume":1395,"transactions":9,"vwap":1110},"2026-02-09",55.16,55.65,55.09,33600,{"date":1397,"open":1278,"high":1398,"low":1278,"close":1399,"change":584,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-06",55.44,55.23,1.73,40800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":954,"percent_change":964,"volume":1408,"transactions":9,"vwap":1407},"2026-02-05",54.45,54.65,54.2,54.29,29500,{"date":1410,"open":1411,"high":1306,"low":1412,"close":1413,"change":413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-04",55.13,54.57,54.77,-0.51,32600,{"date":1417,"open":1418,"high":1418,"low":1377,"close":1308,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1308},"2026-02-03",55.59,-0.54,-0.97,47900,{"date":1423,"open":1354,"high":1382,"low":1424,"close":1418,"change":116,"percent_change":121,"volume":1319,"transactions":9,"vwap":1418},"2026-02-02",55.060001,{"date":1426,"open":1324,"high":1360,"low":1424,"close":1427,"change":373,"percent_change":318,"volume":1012,"transactions":9,"vwap":1427},"2026-01-30",55.24,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1317,"change":763,"percent_change":549,"volume":1433,"transactions":9,"vwap":1317},"2026-01-29",55.66,55.69,54.85,38700,{"date":1435,"open":1436,"high":1336,"low":1437,"close":1330,"change":412,"percent_change":708,"volume":1438,"transactions":9,"vwap":1330},"2026-01-28",55.74,55.45,39800,{"date":1440,"open":1441,"high":1442,"low":1103,"close":1436,"change":931,"percent_change":921,"volume":1443,"transactions":9,"vwap":1436},"2026-01-27",55.58,55.82,97800,{"date":1445,"open":1446,"high":1376,"low":1446,"close":1437,"change":1157,"percent_change":431,"volume":1447,"transactions":9,"vwap":1437},"2026-01-26",55.28,106200,{"date":1449,"open":1323,"high":1370,"low":1450,"close":1365,"change":460,"percent_change":131,"volume":1451,"transactions":9,"vwap":1365},"2026-01-23",55,26100,{"date":1453,"open":1454,"high":1446,"low":1455,"close":1356,"change":1105,"percent_change":1165,"volume":1456,"transactions":9,"vwap":1356},"2026-01-22",55.12,54.99,66600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1346,"change":976,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1346},"2026-01-21",54.4,55.040001,54.3,1.07,107400,{"date":1465,"open":1119,"high":1355,"low":1294,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-01-20",54.28,-1.22,-2.2,64200,{"date":1471,"open":1472,"high":1431,"low":1473,"close":1474,"change":1357,"percent_change":1357,"volume":1475,"transactions":9,"vwap":1474},"2026-01-16",55.63,55.34,55.5,56500,{"date":1477,"open":1442,"high":1478,"low":1437,"close":1474,"change":291,"percent_change":141,"volume":1373,"transactions":9,"vwap":1474},"2026-01-15",55.85,{"date":1480,"open":1481,"high":1431,"low":1482,"close":1431,"change":412,"percent_change":708,"volume":1483,"transactions":9,"vwap":1431},"2026-01-14",55.55,55.19,49900,{"date":1485,"open":1486,"high":1487,"low":1330,"close":1488,"change":1489,"percent_change":488,"volume":1490,"transactions":9,"vwap":1488},"2026-01-13",55.87,55.93,55.86,-0.01,186100,{"date":1492,"open":1334,"high":1493,"low":1334,"close":1486,"change":1494,"percent_change":192,"volume":1495,"transactions":9,"vwap":1486},"2026-01-12",55.91,0.17,62300,{"date":1497,"open":1498,"high":1478,"low":1499,"close":1382,"change":644,"percent_change":879,"volume":1500,"transactions":9,"vwap":1382},"2026-01-09",55.47,55.37,43500,{"date":1502,"open":1437,"high":1503,"low":1504,"close":1505,"change":1357,"percent_change":1357,"volume":1506,"transactions":9,"vwap":1505},"2026-01-08",55.54,55.29,55.48,55900,{"date":1508,"open":1430,"high":1486,"low":1360,"close":1505,"change":745,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1505},"2026-01-07",-0.27,250200,{"date":1512,"open":1324,"high":1472,"low":1513,"close":1472,"change":879,"percent_change":111,"volume":1514,"transactions":9,"vwap":1472},"2026-01-06",55.27,217100,{"date":1516,"open":1517,"high":1334,"low":1322,"close":1399,"change":879,"percent_change":106,"volume":1518,"transactions":9,"vwap":1399},"2026-01-05",55.26,260600,{"date":1520,"open":1365,"high":1446,"low":1521,"close":1298,"change":1082,"percent_change":1083,"volume":1522,"transactions":9,"vwap":1298},"2026-01-02",54.69,154900,{"date":1524,"open":1335,"high":1335,"low":1355,"close":1355,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1355},"2025-12-31",-0.61,-1.1,60400,{"date":1529,"open":1530,"high":1481,"low":1324,"close":1360,"change":271,"percent_change":250,"volume":1531,"transactions":9,"vwap":1360},"2025-12-30",55.38,63300,{"date":1533,"open":1499,"high":1481,"low":1340,"close":1334,"change":212,"percent_change":1302,"volume":1534,"transactions":9,"vwap":1334},"2025-12-29",87900,{"date":1536,"open":1376,"high":1537,"low":1498,"close":1472,"change":291,"percent_change":141,"volume":1538,"transactions":9,"vwap":1472},"2025-12-26",55.67,23800,{"date":1540,"open":1383,"high":1442,"low":1383,"close":1442,"change":786,"percent_change":828,"volume":1541,"transactions":9,"vwap":1442},"2025-12-24",46300,{"date":1543,"open":1365,"high":1503,"low":1365,"close":1103,"change":904,"percent_change":52,"volume":1544,"transactions":9,"vwap":1103},"2025-12-23",54000,{"date":1546,"open":1482,"high":1317,"low":1394,"close":1317,"change":719,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1317},"2025-12-22",1.08,27500,{"date":1550,"open":1551,"high":1322,"low":1551,"close":1413,"change":240,"percent_change":167,"volume":1552,"transactions":9,"vwap":1413},"2025-12-19",54.75,266000,{"date":1554,"open":1555,"high":1279,"low":1273,"close":1556,"change":392,"percent_change":45,"volume":1557,"transactions":9,"vwap":1556},"2025-12-18",54.62,54.66,30500,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":954,"percent_change":964,"volume":1563,"transactions":9,"vwap":1562},"2025-12-17",54.74,54.17,54.19,37100,{"date":1565,"open":1555,"high":1346,"low":1566,"close":1307,"change":1567,"percent_change":735,"volume":1568,"transactions":9,"vwap":1307},"2025-12-16",54.39,-0.16,35700,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1298,"change":270,"percent_change":271,"volume":1573,"transactions":9,"vwap":1298},"2025-12-15",55.029999,54.68,37900,{"date":1575,"open":1513,"high":1324,"low":1576,"close":1372,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1372},"2025-12-12",54.64,-0.47,-0.85,56000,{"date":1581,"open":1582,"high":1583,"low":1329,"close":1473,"change":1584,"percent_change":441,"volume":1585,"transactions":9,"vwap":1473},"2025-12-11",55.17,55.71,-0.1,212900,{"date":1587,"open":1588,"high":1398,"low":1301,"close":1398,"change":976,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1398},"2025-12-10",54.94,1.06,28800,{"date":1592,"open":1450,"high":1354,"low":1346,"close":1346,"change":271,"percent_change":250,"volume":798,"transactions":9,"vwap":1346},"2025-12-09",{"date":1594,"open":1595,"high":1595,"low":1355,"close":1596,"change":1281,"percent_change":231,"volume":1506,"transactions":9,"vwap":1596},"2025-12-08",55.33,54.93,{"date":1598,"open":1446,"high":1383,"low":1599,"close":1595,"change":460,"percent_change":131,"volume":1573,"transactions":9,"vwap":1595},"2025-12-05",55.2,{"date":1601,"open":1335,"high":1335,"low":1602,"close":1446,"change":1584,"percent_change":441,"volume":1603,"transactions":9,"vwap":1446},"2025-12-04",54.98,32900,{"date":1605,"open":1606,"high":1530,"low":1606,"close":1530,"change":601,"percent_change":1089,"volume":1557,"transactions":9,"vwap":1530},"2025-12-03",55.0099983,{"date":1608,"open":1606,"high":1354,"low":1361,"close":1353,"change":673,"percent_change":460,"volume":1609,"transactions":9,"vwap":1353},"2025-12-02",30300,{"date":1611,"open":1109,"high":1322,"low":1111,"close":1588,"change":1281,"percent_change":231,"volume":1612,"transactions":9,"vwap":1588},"2025-12-01",28300,{"date":1614,"open":1582,"high":1615,"low":1392,"close":1473,"change":1616,"percent_change":202,"volume":1617,"transactions":9,"vwap":1473},"2025-11-28",55.35,0.14,11400,{"date":1619,"open":1117,"high":1306,"low":1620,"close":1599,"change":601,"percent_change":1089,"volume":1621,"transactions":9,"vwap":1599},"2025-11-26",54.84,29600,{"date":1623,"open":1624,"high":1371,"low":1116,"close":1371,"change":335,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1371},"2025-11-25",54.23,1.18,21900,{"date":1628,"open":1629,"high":1280,"low":1630,"close":1294,"change":997,"percent_change":585,"volume":1401,"transactions":9,"vwap":1294},"2025-11-24",53.65,53.62,{"date":1632,"open":1261,"high":1633,"low":1634,"close":1635,"change":1003,"percent_change":280,"volume":1636,"transactions":9,"vwap":1635},"2025-11-21",53.83,52.91,53.31,39600,{"date":1638,"open":1124,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-20",54.52,52.8,52.81,-0.75,-1.4,48600,{"date":1646,"open":1647,"high":1648,"low":1266,"close":1649,"change":1214,"percent_change":910,"volume":1475,"transactions":9,"vwap":1649},"2025-11-19",53.49,53.94,53.56,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1652},"2025-11-18",53.48,53.75,53.17,-0.32,-0.59,32700,{"date":1659,"open":1660,"high":1123,"low":1661,"close":1662,"change":141,"percent_change":897,"volume":1663,"transactions":9,"vwap":1662},"2025-11-17",53.99,53.51,53.8,46800,{"date":1665,"open":1662,"high":1404,"low":1662,"close":1666,"change":441,"percent_change":1010,"volume":1667,"transactions":9,"vwap":1666},"2025-11-14",54.14,22500,{"date":1669,"open":1588,"high":1588,"low":1670,"close":1671,"change":1241,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-11-13",54.16,54.32,-1.56,56400,{"date":1675,"open":1499,"high":1499,"low":1308,"close":1354,"change":1302,"percent_change":1075,"volume":1282,"transactions":9,"vwap":1354},"2025-11-12",{"date":1677,"open":1361,"high":1344,"low":1432,"close":1344,"change":121,"percent_change":1678,"volume":1201,"transactions":9,"vwap":1344},"2025-11-11",1.15,{"date":1680,"open":1521,"high":1460,"low":1681,"close":1301,"change":751,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1301},"2025-11-10",54.56,1.13,44100,{"date":1685,"open":1660,"high":1686,"low":1687,"close":1562,"change":290,"percent_change":839,"volume":1688,"transactions":9,"vwap":1562},"2025-11-07",54.22,53.46,45000,{"date":1690,"open":1572,"high":1301,"low":1561,"close":1461,"change":1509,"percent_change":354,"volume":1433,"transactions":9,"vwap":1461},"2025-11-06",{"date":1692,"open":1412,"high":1117,"low":1406,"close":1412,"change":250,"percent_change":87,"volume":1693,"transactions":9,"vwap":1412},"2025-11-05",31500,{"date":1695,"open":1572,"high":1353,"low":1696,"close":1697,"change":221,"percent_change":663,"volume":1698,"transactions":9,"vwap":1697},"2025-11-04",54.53,54.7,34700,{"date":1700,"open":1530,"high":1530,"low":1372,"close":1399,"change":460,"percent_change":131,"volume":1701,"transactions":9,"vwap":1399},"2025-11-03",39300,{"date":1703,"open":1335,"high":1335,"low":1339,"close":1354,"change":1494,"percent_change":192,"volume":1235,"transactions":9,"vwap":1354},"2025-10-31",{"date":1705,"open":1354,"high":1706,"low":1353,"close":1606,"change":479,"percent_change":1347,"volume":1438,"transactions":9,"vwap":1606},"2025-10-30",55.41,{"date":1708,"open":1442,"high":1709,"low":1365,"close":1441,"change":763,"percent_change":549,"volume":1710,"transactions":9,"vwap":1441},"2025-10-29",55.9,45400,{"date":1712,"open":1583,"high":1713,"low":1498,"close":1328,"change":52,"percent_change":532,"volume":1106,"transactions":9,"vwap":1328},"2025-10-28",55.84,{"date":1715,"open":1595,"high":1716,"low":1399,"close":1716,"change":14,"percent_change":1682,"volume":1717,"transactions":9,"vwap":1716},"2025-10-27",55.61,34200,{"date":1719,"open":1346,"high":1323,"low":1346,"close":1455,"change":23,"percent_change":1134,"volume":1573,"transactions":9,"vwap":1455},"2025-10-24",{"date":1721,"open":1722,"high":1405,"low":1461,"close":1723,"change":910,"percent_change":1724,"volume":1135,"transactions":9,"vwap":1723},"2025-10-23",54.33,54.54,0.28,{"date":1726,"open":1576,"high":1576,"low":1727,"close":1566,"change":220,"percent_change":479,"volume":1127,"transactions":9,"vwap":1566},"2025-10-22",54.029999,{"date":1729,"open":1119,"high":1377,"low":1366,"close":1697,"change":1214,"percent_change":910,"volume":1730,"transactions":9,"vwap":1697},"2025-10-21",53600,{"date":1732,"open":1686,"high":1355,"low":1686,"close":1555,"change":1733,"percent_change":584,"volume":1734,"transactions":9,"vwap":1555},"2025-10-20",0.51,61100,{"date":1736,"open":1737,"high":1666,"low":1738,"close":1739,"change":878,"percent_change":203,"volume":1740,"transactions":9,"vwap":1739},"2025-10-17",53.7,53.59,54.11,53000,{"date":1742,"open":1743,"high":1744,"low":1239,"close":107,"change":291,"percent_change":764,"volume":1745,"transactions":9,"vwap":107},"2025-10-16",54.18,54.25,63200,{"date":1747,"open":1126,"high":1272,"low":1748,"close":1292,"change":52,"percent_change":1019,"volume":1749,"transactions":9,"vwap":1292},"2025-10-15",53.69,32800,{"date":1751,"open":1752,"high":1247,"low":1753,"close":1754,"change":1214,"percent_change":910,"volume":1755,"transactions":9,"vwap":1754},"2025-10-14",53.4,53.16,53.89,19500,{"date":1757,"open":1758,"high":1259,"low":1759,"close":1132,"change":1341,"percent_change":845,"volume":1760,"transactions":9,"vwap":1132},"2025-10-13",53.68,53.5,58900,{"date":1762,"open":1722,"high":1272,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-10-10",52.99,-1.16,-2.14,80200,{"date":1768,"open":1671,"high":1671,"low":1769,"close":1294,"change":290,"percent_change":839,"volume":1770,"transactions":9,"vwap":1294},"2025-10-09",53.98,56200,{"date":1772,"open":1406,"high":1123,"low":1773,"close":1774,"change":910,"percent_change":1724,"volume":1775,"transactions":9,"vwap":1774},"2025-10-08",54.080002,54.26,58700,{"date":1777,"open":1461,"high":1461,"low":1754,"close":1739,"change":1567,"percent_change":735,"volume":1778,"transactions":9,"vwap":1739},"2025-10-07",41700,{"date":1780,"open":1461,"high":1461,"low":1118,"close":1300,"change":910,"percent_change":1724,"volume":1362,"transactions":9,"vwap":1300},"2025-10-06",{"date":1782,"open":1783,"high":1784,"low":1118,"close":1785,"change":1388,"percent_change":809,"volume":1786,"transactions":9,"vwap":1785},"2025-10-03",54.21,54.34,54.12,27200,{"date":1788,"open":1126,"high":1126,"low":1789,"close":1790,"change":250,"percent_change":87,"volume":1791,"transactions":9,"vwap":1790},"2025-10-02",53.97,54.049999,42300,{"date":1793,"open":1239,"high":1743,"low":1239,"close":1743,"change":942,"percent_change":382,"volume":1794,"transactions":9,"vwap":1743},"2025-10-01",46100,{"date":1796,"open":1758,"high":1313,"low":1797,"close":1313,"change":52,"percent_change":1019,"volume":1798,"transactions":9,"vwap":1313},"2025-09-30",53.54,153400,{"date":1800,"open":1801,"high":1802,"low":1285,"close":1140,"change":878,"percent_change":203,"volume":1803,"transactions":9,"vwap":1140},"2025-09-29",53.72,54.0099983,70900,{"date":1805,"open":1806,"high":1649,"low":1807,"close":1661,"change":942,"percent_change":932,"volume":1808,"transactions":9,"vwap":1661},"2025-09-26",53.37,53.21,43200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1577,"percent_change":1815,"volume":899,"transactions":9,"vwap":1814},"2025-09-25",53.18,53.35,52.97,53.25,-0.87,{"date":1817,"open":1769,"high":1727,"low":1285,"close":1801,"change":87,"percent_change":1818,"volume":1568,"transactions":9,"vwap":1801},"2025-09-24",-0.44,{"date":1820,"open":1670,"high":1406,"low":1662,"close":1821,"change":373,"percent_change":318,"volume":1822,"transactions":9,"vwap":1821},"2025-09-23",53.96,35400,{"date":1824,"open":1259,"high":1562,"low":1248,"close":1773,"change":71,"percent_change":633,"volume":1663,"transactions":9,"vwap":1773},"2025-09-22",{"date":1826,"open":107,"high":1727,"low":1238,"close":1827,"change":903,"percent_change":240,"volume":1730,"transactions":9,"vwap":1827},"2025-09-19",53.87,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1132,"change":192,"percent_change":976,"volume":1833,"transactions":9,"vwap":1132},"2025-09-18",53.77,53.93,53.52,110200,{"date":1835,"open":1836,"high":1265,"low":1837,"close":1759,"change":220,"percent_change":1011,"volume":1838,"transactions":9,"vwap":1759},"2025-09-17",53.76,53.27,25900,{"date":1840,"open":1265,"high":1265,"low":1239,"close":1132,"change":915,"percent_change":1157,"volume":1841,"transactions":9,"vwap":1132},"2025-09-16",27100,{"date":1843,"open":1844,"high":1845,"low":1238,"close":1629,"change":1724,"percent_change":921,"volume":1846,"transactions":9,"vwap":1629},"2025-09-15",53.64,53.79,92400,{"date":1848,"open":1849,"high":1797,"low":1850,"close":1806,"change":460,"percent_change":131,"volume":1851,"transactions":9,"vwap":1806},"2025-09-12",53.43,53.3,40500,{"date":1853,"open":1850,"high":1738,"low":1231,"close":1854,"change":644,"percent_change":601,"volume":1855,"transactions":9,"vwap":1854},"2025-09-11",53.32,320800,{"date":1857,"open":1858,"high":1850,"low":1859,"close":1860,"change":192,"percent_change":719,"volume":1861,"transactions":9,"vwap":1860},"2025-09-10",53.22,52.93,53.099998,49000,{"date":1863,"open":1150,"high":1864,"low":1147,"close":1865,"change":1489,"percent_change":488,"volume":966,"transactions":9,"vwap":1865},"2025-09-09",52.87,52.79,{"date":1867,"open":1155,"high":1868,"low":1230,"close":1640,"change":1105,"percent_change":1255,"volume":1869,"transactions":9,"vwap":1640},"2025-09-08",52.85,125500,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1357,"percent_change":1357,"volume":1875,"transactions":9,"vwap":1874},"2025-09-05",52.86,52.3,52.56,44000,{"date":1877,"open":1176,"high":1874,"low":1878,"close":1874,"change":850,"percent_change":772,"volume":1879,"transactions":9,"vwap":1874},"2025-09-04",52.049999,18700,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1019,"percent_change":335,"volume":1885,"transactions":9,"vwap":1883},"2025-09-03",51.87,52.029999,51.75,33700,{"date":1887,"open":1888,"high":1889,"low":1183,"close":1889,"change":549,"percent_change":757,"volume":1890,"transactions":9,"vwap":1889},"2025-09-02",51.43,51.7,68800,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1281,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-08-29",52.25,51.91,52.080002,-0.76,97700,{"date":1899,"open":1900,"high":1162,"low":1211,"close":1154,"change":878,"percent_change":1165,"volume":1367,"transactions":9,"vwap":1154},"2025-08-28",52.21,{"date":1902,"open":1903,"high":1893,"low":1904,"close":1893,"change":915,"percent_change":192,"volume":1905,"transactions":9,"vwap":1893},"2025-08-27",51.96,51.92,50800,{"date":1907,"open":1908,"high":1149,"low":1163,"close":1149,"change":878,"percent_change":1165,"volume":1909,"transactions":9,"vwap":1149},"2025-08-26",51.78,156400,{"date":1911,"open":1912,"high":1913,"low":1884,"close":1914,"change":412,"percent_change":1010,"volume":1915,"transactions":9,"vwap":1914},"2025-08-25",51.89,51.98,51.86,46400,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1883,"change":1134,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1883},"2025-08-22",51.27,52.16,1.62,574400,{"date":1923,"open":1183,"high":1924,"low":1925,"close":1174,"change":413,"percent_change":1419,"volume":1926,"transactions":9,"vwap":1174},"2025-08-21",51.3,51.09,58300,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":271,"percent_change":212,"volume":798,"transactions":9,"vwap":1931},"2025-08-20",51.49,51.060001,51.48,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":708,"percent_change":1011,"volume":1938,"transactions":9,"vwap":1937},"2025-08-19",51.76,51.88,51.41,51.55,58800,{"date":1940,"open":1941,"high":1161,"low":1942,"close":1161,"change":937,"percent_change":38,"volume":1943,"transactions":9,"vwap":1161},"2025-08-18",51.72,51.62,43600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":345,"percent_change":622,"volume":1948,"transactions":9,"vwap":1947},"2025-08-15",52.099998,51.51,85900,{"date":1950,"open":1951,"high":1900,"low":1952,"close":1953,"change":1049,"percent_change":373,"volume":1389,"transactions":9,"vwap":1953},"2025-08-14",51.84,51.81,52.060001,{"date":1955,"open":1895,"high":1168,"low":1912,"close":1956,"change":673,"percent_change":903,"volume":1957,"transactions":9,"vwap":1956},"2025-08-13",52.12,93500,{"date":1959,"open":1947,"high":1149,"low":1224,"close":1149,"change":602,"percent_change":1220,"volume":1960,"transactions":9,"vwap":1149},"2025-08-12",224200,{"date":1962,"open":1963,"high":1942,"low":1964,"close":1965,"change":1083,"percent_change":1214,"volume":1408,"transactions":9,"vwap":1965},"2025-08-11",51.45,51.34,51.38,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1964,"change":1494,"percent_change":1019,"volume":1970,"transactions":9,"vwap":1964},"2025-08-08",51.22,51.66,65400,{"date":1972,"open":1936,"high":1973,"low":1974,"close":1975,"change":1584,"percent_change":839,"volume":1976,"transactions":9,"vwap":1975},"2025-08-07",51.56,50.83,51.17,73500,{"date":1978,"open":1979,"high":1980,"low":1974,"close":1918,"change":1255,"percent_change":844,"volume":1981,"transactions":9,"vwap":1918},"2025-08-06",50.9,51.28,138100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":364,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-05",51.13,51.24,50.78,50.81,-0.7,35300,{"date":1991,"open":1992,"high":1975,"low":1992,"close":1975,"change":1341,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1975},"2025-08-04",50.64,1.63,60500,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":354,"percent_change":663,"volume":1636,"transactions":9,"vwap":1999},"2025-08-01",50.6,50.2,50.35,{"date":2001,"open":1947,"high":1947,"low":2002,"close":2003,"change":87,"percent_change":1577,"volume":2004,"transactions":9,"vwap":2003},"2025-07-31",50.79,50.84,29400,{"date":2006,"open":2007,"high":1189,"low":2008,"close":2009,"change":290,"percent_change":763,"volume":1208,"transactions":9,"vwap":2009},"2025-07-30",51.14,50.82,51.080002,{"date":2011,"open":1985,"high":1924,"low":2012,"close":2013,"change":903,"percent_change":470,"volume":758,"transactions":9,"vwap":2013},"2025-07-29",51.029999,51.19,{"date":2015,"open":2013,"high":1174,"low":2016,"close":1984,"change":270,"percent_change":249,"volume":1612,"transactions":9,"vwap":1984},"2025-07-28",50.94,{"date":2018,"open":2019,"high":1174,"low":2020,"close":1975,"change":878,"percent_change":23,"volume":1626,"transactions":9,"vwap":1975},"2025-07-25",50.93,50.89,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2016,"change":1214,"percent_change":915,"volume":818,"transactions":9,"vwap":2016},"2025-07-24",50.91,51.0099983,50.8,{"date":2027,"open":1185,"high":2023,"low":2028,"close":2029,"change":915,"percent_change":532,"volume":1861,"transactions":9,"vwap":2029},"2025-07-23",50.57,50.86,{"date":2031,"open":1190,"high":2032,"low":2033,"close":2032,"change":915,"percent_change":532,"volume":2034,"transactions":9,"vwap":2032},"2025-07-22",50.7,50.34,35000,{"date":2036,"open":2037,"high":2008,"low":2038,"close":2038,"change":241,"percent_change":797,"volume":2039,"transactions":9,"vwap":2038},"2025-07-21",50.55,50.54,62200,{"date":2041,"open":2038,"high":2038,"low":2042,"close":1999,"change":1214,"percent_change":915,"volume":2043,"transactions":9,"vwap":1999},"2025-07-18",50.27,70600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2042,"change":1494,"percent_change":937,"volume":2049,"transactions":9,"vwap":2042},"2025-07-17",50.099998,50.4,50.029999,40400,{"date":2051,"open":2052,"high":2046,"low":2053,"close":2046,"change":167,"percent_change":879,"volume":1693,"transactions":9,"vwap":2046},"2025-07-16",49.95,49.71,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":1567,"percent_change":1655,"volume":1875,"transactions":9,"vwap":2058},"2025-07-15",50.38,49.83,49.9,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":828,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-14",49.97,50.16,49.91,50.060001,1.32,71600,{"date":2068,"open":2069,"high":2046,"low":2070,"close":2070,"change":663,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-11",50.07,49.41,-1.91,93000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1494,"percent_change":937,"volume":2079,"transactions":9,"vwap":2078},"2025-07-10",50.23,50.43,49.34,50.37,32500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1998,"change":1165,"percent_change":162,"volume":2085,"transactions":9,"vwap":1998},"2025-07-09",50.040001,50.28,49.92,57800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":763,"percent_change":567,"volume":1500,"transactions":9,"vwap":2091},"2025-07-08",49.88,49.98,49.51,49.76,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2061,"change":708,"percent_change":365,"volume":2096,"transactions":9,"vwap":2061},"2025-07-07",50.17,49.63,49200,{"date":2098,"open":2099,"high":2078,"low":2100,"close":2042,"change":915,"percent_change":532,"volume":2101,"transactions":9,"vwap":2042},"2025-07-03",50.19,50.02,20000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":915,"percent_change":532,"volume":1989,"transactions":9,"vwap":2105},"2025-07-02",49.82,50.11,49.69,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2052,"change":290,"percent_change":318,"volume":2112,"transactions":9,"vwap":2052},"2025-07-01",49.89,50.0099983,49.73,66500,{"date":2114,"open":2115,"high":2064,"low":2106,"close":2064,"change":450,"percent_change":300,"volume":2116,"transactions":9,"vwap":2064},"2025-06-30",49.87,55500,{"date":2118,"open":2095,"high":2119,"low":2120,"close":2106,"change":915,"percent_change":532,"volume":2121,"transactions":9,"vwap":2106},"2025-06-27",49.86,49.36,38600,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":879,"percent_change":890,"volume":2126,"transactions":9,"vwap":2125},"2025-06-26",49.24,49.53,38000,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":212,"percent_change":413,"volume":2133,"transactions":9,"vwap":2132},"2025-06-25",49.099998,49.18,48.91,49.13,26700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1026,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-06-24",48.94,49.29,48.88,49.27,1.42,32300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":601,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-06-23",48.24,48.67,48.09,48.58,0.85,45500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":488,"percent_change":270,"volume":1020,"transactions":9,"vwap":2155},"2025-06-20",48.36,48.47,48.0099983,48.17,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2160,"change":654,"percent_change":1584,"volume":2161,"transactions":9,"vwap":2160},"2025-06-18",48.31,48.57,48.19,34900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2144,"change":412,"percent_change":764,"volume":2167,"transactions":9,"vwap":2144},"2025-06-17",48.33,48.49,48.13,46600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":931,"percent_change":771,"volume":2174,"transactions":9,"vwap":2173},"2025-06-16",48.32,48.72,48.3,48.41,35500,{"date":2176,"open":2177,"high":2178,"low":2154,"close":2179,"change":354,"percent_change":2180,"volume":1548,"transactions":9,"vwap":2179},"2025-06-13",48.29,48.44,48.12,-1.01,{"date":2182,"open":2183,"high":2171,"low":2184,"close":2185,"change":809,"percent_change":728,"volume":2186,"transactions":9,"vwap":2185},"2025-06-12",48.43,48.38,48.61,45100,{"date":2188,"open":2189,"high":2190,"low":2177,"close":2191,"change":904,"percent_change":71,"volume":2192,"transactions":9,"vwap":2191},"2025-06-11",48.59,48.7,48.48,104500,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2184,"change":915,"percent_change":1019,"volume":2198,"transactions":9,"vwap":2184},"2025-06-10",48.28,48.46,48.14,373500,{"date":2200,"open":2155,"high":2170,"low":2201,"close":2202,"change":1388,"percent_change":910,"volume":2203,"transactions":9,"vwap":2202},"2025-06-09",48.080002,48.22,37600,{"date":2205,"open":2179,"high":2158,"low":2206,"close":2207,"change":532,"percent_change":157,"volume":2208,"transactions":9,"vwap":2207},"2025-06-06",47.93,48.15,50200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":549,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-06-05",48.23,48.34,47.74,47.83,-0.79,43300,{"date":2218,"open":2201,"high":2195,"low":2201,"close":2219,"change":1105,"percent_change":1003,"volume":2220,"transactions":9,"vwap":2219},"2025-06-04",48.21,44500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":71,"percent_change":1165,"volume":2227,"transactions":9,"vwap":2226},"2025-06-03",47.73,48,47.7,47.97,33900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":240,"percent_change":878,"volume":2233,"transactions":9,"vwap":2231},"2025-06-02",47.4,47.76,47.25,37400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":1214,"percent_change":1494,"volume":2240,"transactions":9,"vwap":2239},"2025-05-30",47.47,47.66,47.14,47.65,47700,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":1207,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-05-29",47.78,47.27,47.57,1.21,60600,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":1656,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-05-28",47.58,47.67,47,-1.24,45700,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":592,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-27",47.17,47.61,47.040001,47.59,1.99,60900,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2267,"change":540,"percent_change":354,"volume":2240,"transactions":9,"vwap":2267},"2025-05-23",46.34,46.78,46.66,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":192,"percent_change":157,"volume":2096,"transactions":9,"vwap":2273},"2025-05-22",46.72,47.049999,46.63,46.89,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2278,"change":346,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-05-21",47.22,47.49,46.58,-1.96,61300,{"date":2282,"open":2283,"high":2225,"low":2284,"close":2285,"change":413,"percent_change":1656,"volume":2085,"transactions":9,"vwap":2285},"2025-05-20",47.64,47.36,47.51,{"date":2287,"open":2288,"high":2214,"low":2288,"close":2289,"change":744,"percent_change":291,"volume":1563,"transactions":9,"vwap":2289},"2025-05-19",47.23,47.79,{"date":2291,"open":2292,"high":2293,"low":2236,"close":2293,"change":1165,"percent_change":592,"volume":2294,"transactions":9,"vwap":2293},"2025-05-16",47.69,47.88,65700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":192,"percent_change":38,"volume":2301,"transactions":9,"vwap":2300},"2025-05-15",47.080002,47.63,47.060001,47.44,54100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":250,"percent_change":413,"volume":2308,"transactions":9,"vwap":2307},"2025-05-14",47.32,47.37,47.11,47.13,80400,{"date":2310,"open":2311,"high":2312,"low":2252,"close":2313,"change":1733,"percent_change":336,"volume":2314,"transactions":9,"vwap":2313},"2025-05-13",47.02,47.33,47.26,71100,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-05-12",46.94,46.5,46.75,1.16,2.54,323500,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":654,"percent_change":290,"volume":2328,"transactions":9,"vwap":2327},"2025-05-09",45.89,45.58,45.59,24600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":240,"percent_change":1105,"volume":1367,"transactions":9,"vwap":2334},"2025-05-08",45.93,46.12,45.55,45.64,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":809,"percent_change":931,"volume":2341,"transactions":9,"vwap":2340},"2025-05-07",45.48,45.84,45.19,45.53,34800,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":839,"percent_change":1818,"volume":2348,"transactions":9,"vwap":2347},"2025-05-06",45.25,45.57,45.23,45.4,159200,{"date":2350,"open":2334,"high":2351,"low":2340,"close":2352,"change":1509,"percent_change":1656,"volume":2353,"transactions":9,"vwap":2352},"2025-05-05",45.88,45.6,33100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":450,"percent_change":890,"volume":2360,"transactions":9,"vwap":2359},"2025-05-02",45.83,46.060001,45.71,45.87,54400,{"date":2362,"open":2356,"high":2331,"low":2363,"close":2363,"change":240,"percent_change":1105,"volume":2364,"transactions":9,"vwap":2363},"2025-05-01",45.5,47100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":903,"percent_change":809,"volume":1028,"transactions":9,"vwap":2368},"2025-04-30",44.74,45.39,44.18,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":879,"percent_change":2374,"volume":891,"transactions":9,"vwap":2373},"2025-04-29",44.82,45.33,0.89,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1214,"percent_change":52,"volume":985,"transactions":9,"vwap":2380},"2025-04-28",44.87,45.099998,44.47,44.93,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1165,"percent_change":126,"volume":2387,"transactions":9,"vwap":2386},"2025-04-25",44.5,44.88,44.36,44.85,30000,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":559,"percent_change":80,"volume":2393,"transactions":9,"vwap":2392},"2025-04-24",43.63,44.46,44.41,71900,{"date":181,"open":2395,"high":2396,"low":177,"close":2397,"change":954,"percent_change":2398,"volume":1861,"transactions":9,"vwap":2397},43.97,44.28,43.49,-1.09]