[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCLD":3,"homepage-market-summary":25,"stock-historical-WCLD":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WCLD","2026-10-08",{"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 Cloud Computing Fund","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},42.53,41.79,42.58,41.91,0.62,1.48,647016.423558,43.5395,23.89,830911.0793785697,94.9,1782,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":20,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},642057,234350680.924021,29.86,"2025-04-28",[179,182,192,202,213,224,234,243,253,264,275,286,296,306,317,324,334,343,351,362,372,381,392,402,409,419,429,439,449,457,468,479,490,500,509,515,525,534,545,556,565,575,584,593,603,614,625,636,647,658,669,679,689,700,711,721,731,742,752,763,773,783,793,803,811,820,827,833,842,849,856,865,872,879,888,895,904,913,919,928,936,944,951,959,967,976,984,992,1001,1009,1018,1026,1034,1041,1050,1057,1064,1072,1080,1087,1094,1101,1110,1117,1125,1131,1139,1146,1154,1163,1170,1175,1182,1189,1197,1203,1212,1220,1228,1237,1245,1249,1258,1267,1276,1284,1290,1298,1307,1314,1323,1332,1340,1349,1357,1365,1372,1381,1387,1394,1400,1408,1416,1423,1428,1434,1443,1450,1457,1463,1472,1477,1482,1488,1495,1503,1509,1516,1523,1530,1536,1541,1547,1555,1560,1568,1576,1584,1589,1597,1604,1610,1616,1623,1632,1639,1647,1655,1661,1669,1675,1684,1692,1699,1706,1713,1721,1728,1736,1744,1750,1756,1761,1767,1772,1780,1787,1795,1802,1808,1816,1821,1826,1830,1837,1843,1847,1853,1860,1866,1875,1879,1884,1890,1896,1904,1909,1917,1924,1929,1938,1943,1949,1955,1963,1968,1975,1981,1986,1992,1996,2003,2010,2017,2025,2031,2035,2039,2045,2053,2059,2066,2070,2076,2082,2089,2096,2103,2107,2113,2118,2121,2125,2131,2136,2141,2146,2153,2160,2165,2169,2173,2180,2189,2197,2203,2210,2217,2222,2229,2234,2238,2242,2247,2253,2257,2262,2265,2270,2275,2281,2285,2291,2296,2301,2308,2315,2322,2327,2331,2338,2344,2350,2356,2363,2367,2372,2377,2383,2389,2395,2401,2406,2415,2421,2425,2431,2437,2441,2447,2454,2458,2463,2468,2475,2480,2486,2491,2496,2500,2505,2510,2515,2520,2525,2528,2533,2538,2542,2545,2549,2554,2560,2566,2570,2575,2580,2583,2588,2593,2598,2601,2604,2607,2610,2615,2619,2624,2628,2632,2636,2640,2643,2647,2652,2657,2660,2664,2669,2674,2680,2685,2688,2692,2697],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},5127,42.2532,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",41.92,42.29,41.63,-0.17,-0.4,288394.983737,2622,41.9147,{"date":193,"open":13,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",43,41.88,42.08,-0.04,-0.09,190727.478504,1965,42.5143,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",41.36,42.16,41.31,42.12,0.88,2.13,295138.870571,2868,41.8685,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",41.86,42.06,41.14,41.24,-0.25,-0.6,250444.369468,2489,41.552,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":208,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",41.11,41.73,40.72,41.49,2.17,789836.369614,6766,41.254,{"date":235,"open":236,"high":226,"low":237,"close":238,"change":136,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",40.07,39.945,40.61,1.73,460973.630572,4191,40.626,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":168,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",39.85,40.03,39.34,39.92,-0.08,526357.123141,4721,39.6801,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",39.19,40.13,38.74,39.95,-0.33,-0.82,827697.200447,6708,39.4378,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",41.32,41.45,40.24,40.28,-1.07,-2.59,588358.536612,6102,40.9216,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",41.38,41.68,41.03,41.35,-0.24,-0.58,496938.599154,4825,41.3405,{"date":287,"open":288,"high":227,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",41.21,40.84,41.59,0.4158,1.01,661951.993019,5492,41.3315,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",41.8,40.57,41.1742,-0.1058,-0.26,466817.207713,4268,41.1496,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",40.54,41.3,40.32,41.28,1.04,2.58,355549.444431,2890,40.8482,{"date":318,"open":226,"high":226,"low":319,"close":268,"change":260,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",40.105,-2,516951.387311,5066,40.2953,{"date":325,"open":326,"high":327,"low":269,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",40.79,41.455,41.06,0.2,0.49,606461.114752,5188,40.9796,{"date":335,"open":228,"high":206,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",40.56,40.86,-0.31,-0.75,453352.311205,4079,41.0128,{"date":344,"open":345,"high":346,"low":336,"close":347,"change":249,"percent_change":141,"volume":348,"transactions":349,"vwap":350},"2026-09-15",40.675,41.83,41.17,372735.92344,3405,41.2318,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",39.68,41.34,39.51,41.25,2.47,6.37,941366.414855,7079,40.4312,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":198,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",39.01,39.31,38.52,38.78,-0.23,573185.23068,4570,38.8406,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":168,"percent_change":249,"volume":378,"transactions":379,"vwap":380},"2026-09-10",38.62,39.38,38.47,38.87,631815.815998,5839,39.0236,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",39.41,39.425,38.835,38.9,-0.62,-1.57,1464393.545746,9142,39.0378,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",40.34,39.29,39.52,-1.2,-2.95,1091049.092246,9139,39.5195,{"date":403,"open":290,"high":290,"low":404,"close":228,"change":55,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",40.59,-2.98,602390.605197,5118,40.8996,{"date":410,"open":215,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",42.475,41.6,41.97,1.02,2.49,838143.37491,5758,42.1004,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",41.62,40.76,40.95,-0.76,-1.82,749333.530837,5788,41.2099,{"date":430,"open":431,"high":432,"low":421,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",42.59,42.86,41.71,-1.44,-3.34,651800.250412,5744,42.1112,{"date":440,"open":441,"high":442,"low":15,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",42.65,43.31,43.15,0.22,0.51,513142.701635,4120,42.9884,{"date":450,"open":451,"high":20,"low":452,"close":453,"change":187,"percent_change":107,"volume":454,"transactions":455,"vwap":456},"2026-08-28",43.03,42.81,42.93,501567.160289,4386,43.1243,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",41.39,43.21,41.33,43.1,3.01,7.51,1053463.433555,8062,42.7841,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",39.13,40.22,38.92,40.09,0.23,0.58,613037.83326,4980,39.7758,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",40.25,40.66,39.5501,39.86,-0.55,-1.36,529912.484417,4307,40.1104,{"date":491,"open":336,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",40.855,40.298,40.41,-0.28,-0.69,597636.929785,5586,40.515,{"date":501,"open":268,"high":502,"low":383,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",40.719,40.69,0.56,1.4,627172.778427,5409,40.0278,{"date":510,"open":310,"high":238,"low":245,"close":256,"change":107,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",-0.96,512799.261731,4259,40.2666,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":112,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",40.17,40.81,40.04,40.52,0.77,572654.28169,4993,40.4499,{"date":526,"open":527,"high":503,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",39.87,40.21,0.44,1.11,428382.177769,4230,40.3865,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",40.38,40.62,39.69,39.77,-1,-2.45,379129.707773,3019,39.9561,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",41.875,42.085,40.55,40.77,-1.1,-2.63,634511.471609,5291,40.9788,{"date":557,"open":558,"high":16,"low":355,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",39.72,41.87,2.24,5.65,1042433.193622,7945,40.7973,{"date":566,"open":567,"high":568,"low":395,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",39.465,40.15,39.63,-0.38,-0.95,591156.223294,3911,39.6118,{"date":576,"open":245,"high":577,"low":578,"close":579,"change":197,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",40.51,39.36,40.01,-0.1,427277.388895,3577,39.9635,{"date":585,"open":586,"high":471,"low":587,"close":588,"change":312,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",38.69,38.6789,40.05,2.67,848469.059581,7460,39.7998,{"date":594,"open":595,"high":596,"low":597,"close":364,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",38.54,39.32,38.43,1.54,4.11,824774.70816,7830,38.9603,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",36.78,37.58,36.63,37.47,-0.73,-1.91,1088104.804491,8228,37.2012,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",38.75,38.86,38.03,38.2,0.24,0.63,687143.173838,5290,38.3997,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",36.3,38.07,36.21,37.96,1.38,3.77,414576.351568,3430,37.2911,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",36.195,37.06,36.185,36.58,1.09,3.07,1053853.294983,8412,36.587,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",34.89,35.63,34.69,35.49,0.55,1.57,1020660.458777,7290,35.1575,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",34.92,35.08,34.09,34.94,-0.52,-1.47,1032718.286558,7130,34.5335,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",34.66,36.1692,35.46,0.68,1.96,1259836.632018,8624,35.4935,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":208,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",34.16,35.16,33.75,34.78,2.6,806356.628878,6495,34.4822,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",33.09,34.44,33.06,33.9,1.45,4.47,872138.308405,7061,33.8737,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",31.96,32.58,31.81,32.45,0.96,3.05,552973.158126,4045,32.1458,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":424,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",32.585,32.69,31.39,31.49,-2.36,708824.861534,4871,31.9002,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",33.69,32.04,32.25,-1.46,-4.33,1118068.908205,7464,32.6323,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",34.31,34.85,33.48,33.71,-1.16,-3.33,1539130.120431,8959,34.117,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":474,"volume":749,"transactions":750,"vwap":751},"2026-07-20",34.49,35.45,34.25,34.87,0.08,992610.749689,7686,34.7803,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",34.23,35.23,34.22,34.79,-0.07,-0.2,1126907.941339,7084,34.8866,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":330,"volume":770,"transactions":771,"vwap":772},"2026-07-16",34.96,35.26,34.14,34.86,0.17,1004810.943367,5810,34.6934,{"date":774,"open":775,"high":776,"low":777,"close":651,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",35.34,35.81,34.545,-0.2941,-0.84,1311359.506113,7575,35.1806,{"date":784,"open":735,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":791,"vwap":792},"2026-07-14",35.4,33.29,34.9841,0.3941,1.14,995307.997814,7246,34.8076,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":146,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",33.97,34.91,33.74,34.59,2.16,529797.174265,3862,34.2735,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":610,"volume":810,"transactions":9,"vwap":808},"2026-07-10",35.115,35.25,33.76,33.86,-0.66,299700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",33.055,34.55,32.71,34.52,0.76,2.25,482100,{"date":821,"open":822,"high":756,"low":823,"close":807,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-07-08",33.94,33.4,-0.68,-1.97,1899400,{"date":828,"open":757,"high":829,"low":681,"close":692,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":692},"2026-07-07",35.32,0.32,0.94,343800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",33.17,34.43,33.07,34.12,0.6,1.79,378500,{"date":843,"open":835,"high":844,"low":845,"close":846,"change":68,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",33.78,32.965,33.52,0.99,985600,{"date":850,"open":851,"high":723,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",32.63,33.19,1.134,3.54,747100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",31.22,32.13,31.09,32.056,0.506,1.6,1023100,{"date":866,"open":858,"high":702,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",31.07,31.55,0.84,2.74,1388800,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":239,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-26",29.049999,30.76,30.71,5.97,1218900,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",29.235,29.55,28.75,28.98,-0.51,-1.73,1506200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":329,"percent_change":674,"volume":894,"transactions":9,"vwap":893},"2026-06-24",29.22,29.92,29.14,29.49,1128200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-23",29.01,29.64,28.99,29.29,0.351,1.21,1758800,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",29.28,30.01,28.42,28.939,-0.611,-2.07,1483700,{"date":914,"open":915,"high":916,"low":917,"close":882,"change":758,"percent_change":281,"volume":918,"transactions":9,"vwap":882},"2026-06-18",29.515,29.69,28.7,1365500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-17",30.31,30.74,29.56,29.62,-0.78,-2.57,967100,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":726,"volume":935,"transactions":9,"vwap":933},"2026-06-16",30.79,31.305,30.28,30.4,-0.45,797600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":620,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-15",31.049999,31.4,30.7,30.85,0.78,1100700,{"date":945,"open":940,"high":946,"low":947,"close":948,"change":949,"percent_change":759,"volume":950,"transactions":9,"vwap":948},"2026-06-12",30.81,29.84,30.61,-0.06,980600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":934,"volume":958,"transactions":9,"vwap":956},"2026-06-11",30.54,30.91,29.96,30.67,-0.14,1554800,{"date":960,"open":961,"high":962,"low":963,"close":946,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":946},"2026-06-10",30.73,31.54,30.46,-0.35,-1.12,981900,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-09",31.58,31.94,30.14,31.16,-0.665,-2.09,730100,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":737,"volume":983,"transactions":9,"vwap":981},"2026-06-08",32.26,32.285,31.64,31.825,-0.375,588500,{"date":985,"open":986,"high":987,"low":970,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-05",33.195,33.26,32.2,-0.94,-2.84,561300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",33.2,33.92,32.75,33.14,0.06,0.18,2073600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-03",34.29,32.85,33.080002,-1.69,-4.86,751800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-02",34.45,34.9,34.080002,34.77,-1.18,-3.28,1341800,{"date":1019,"open":1020,"high":1021,"low":807,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",33.84,36.09,35.95,3,9.1,2652200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-29",31.01,33,32.95,2.43,7.96,2380600,{"date":1035,"open":1036,"high":930,"low":916,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-28",29.91,30.52,1.08,3.67,633500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",29.66,30.22,29.425,29.44,-0.71,-2.35,614200,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":949,"percent_change":759,"volume":1056,"transactions":9,"vwap":1055},"2026-05-26",30.02,30.41,29.53,30.15,621200,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":17,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-22",29.87,30.58,30.21,2.1,505700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":934,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-21",29.71,29.8,29.23,29.59,-1.5,817100,{"date":1073,"open":1046,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",30.049999,28.72,30.040001,0.37,1.25,1183000,{"date":1081,"open":971,"high":1082,"low":1083,"close":1084,"change":999,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",30.675,29.45,29.67,0.61,1749300,{"date":1088,"open":1089,"high":1043,"low":1090,"close":893,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":893},"2026-05-18",28.53,28.41,0.868,3.03,1281700,{"date":1095,"open":1096,"high":897,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-15",27.82,28.622,0.712,2.55,831000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-14",27.57,28.13,27.01,27.91,0.42,1.53,796400,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1047,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-13",27.9,27.18,27.49,-2.52,1633200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":925,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-05-12",28.92,29.045,28.09,28.2,-2.69,806400,{"date":1126,"open":924,"high":1127,"low":1128,"close":884,"change":925,"percent_change":1129,"volume":1130,"transactions":9,"vwap":884},"2026-05-11",29.99,28.69,-2.62,1039600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":48,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",29.32,29.77,28.57,29.76,0.03,1101700,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1143,"change":1144,"percent_change":1092,"volume":1145,"transactions":9,"vwap":1143},"2026-05-07",29.43,30.16,29.73,0.875,760200,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",29.39,28.46,28.855,-0.935,-3.14,959700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-05",29.61,29.89,29.25,29.79,0.28,0.95,952200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":674,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-04",28.83,29.875,29.51,2.36,1246900,{"date":1171,"open":1172,"high":1119,"low":1112,"close":1165,"change":239,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1165},"2026-05-01",28.1,6.38,1447600,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":281,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-30",27.17,26.43,27.1,-0.88,862800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":48,"percent_change":1077,"volume":1188,"transactions":9,"vwap":1187},"2026-04-29",27.15,27.38,26.75,27.34,340300,{"date":1190,"open":1191,"high":1192,"low":1177,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",27.26,28.049999,27.24,0.01,0.04,644600,{"date":1198,"open":1199,"high":1200,"low":1186,"close":1201,"change":48,"percent_change":1077,"volume":1202,"transactions":9,"vwap":1201},"2026-04-27",27,27.52,27.23,407900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-24",26.58,27.14,26.372,27.13,0.74,2.8,582300,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",27.39,25.87,26.39,-1.8,-6.39,1861600,{"date":1221,"open":1104,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",28.355,27.88,28.19,0.34,1.22,638000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",27.89,28.86,27.67,27.85,0.107,0.39,1067400,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-20",26.98,27.78,27.743,0.613,2.26,427800,{"date":1246,"open":1200,"high":1240,"low":1247,"close":1208,"change":48,"percent_change":1077,"volume":1248,"transactions":9,"vwap":1208},"2026-04-17",26.925,1515500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",27.08,27.6,26.69,27.030001,0.43,1.62,1251600,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-15",25.45,26.65,25.42,26.6,1.469,5.85,984300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-14",25.62,26.094999,24.94,25.131,-0.269,-1.06,1120300,{"date":1277,"open":1278,"high":1262,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-13",24.15,24.09,25.4,1.31,5.44,1481700,{"date":1285,"open":1286,"high":1286,"low":21,"close":1279,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1279},"2026-04-10",25.41,-1.27,-5.01,1277800,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-09",26.78,25.030001,25.36,-1.52,-5.65,1969100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",28.49,28.67,26.85,26.88,-0.657,-2.39,882500,{"date":1308,"open":1309,"high":1223,"low":1310,"close":1311,"change":1312,"percent_change":925,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",27.56,27.21,27.537,-0.217,435100,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",27.8,27.965,27.45,27.754,-0.036,-0.13,356600,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",27.040001,28.07,26.86,27.79,0.325,1.18,1338800,{"date":1333,"open":1334,"high":1335,"low":1327,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",27.69,27.76,27.465,0.145,0.53,1053800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-31",26.91,27.55,26.54,27.32,0.763,2.87,3184400,{"date":1350,"open":1351,"high":1254,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-30",26.44,26.28,26.557,0.357,1.36,1384200,{"date":1358,"open":1327,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",26.9,25.96,26.2,-1.202,-4.39,907000,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":414,"volume":1371,"transactions":9,"vwap":1369},"2026-03-26",26.87,27.94,27.402,0.277,975900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-25",27.59,27.96,26.81,27.125,0.025,0.09,1143500,{"date":1382,"open":1383,"high":1383,"low":1251,"close":1179,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1179},"2026-03-24",28.33,-1.42,-4.98,2146900,{"date":1388,"open":1389,"high":883,"low":1390,"close":1391,"change":504,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-23",28.28,28.045,28.52,2,1383300,{"date":1395,"open":1326,"high":1396,"low":1232,"close":1375,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1375},"2026-03-20",28.365,-0.49,-1.72,999600,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":168,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-19",28.23,29.15,28.11,28.45,-0.11,1240600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":934,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",28.39,28.79,28.255,28.48,-0.128,948700,{"date":1417,"open":1418,"high":900,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-17",28.32,28.608,0.358,1.27,961200,{"date":1424,"open":1391,"high":1425,"low":1224,"close":1426,"change":168,"percent_change":1406,"volume":1427,"transactions":9,"vwap":1426},"2026-03-16",28.62,28.25,1337600,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1389,"change":1194,"percent_change":1195,"volume":1433,"transactions":9,"vwap":1389},"2026-03-13",28.24,28.8,27.92,1350500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-12",28.55,29.389,28.26,28.27,-0.565,-1.96,1032300,{"date":1444,"open":1445,"high":1167,"low":1446,"close":1447,"change":1448,"percent_change":769,"volume":1449,"transactions":9,"vwap":1447},"2026-03-11",28.91,28.35,28.835,0.049,1138800,{"date":1451,"open":1452,"high":1452,"low":1383,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",29.63,28.786,-0.824,-2.78,1609300,{"date":1458,"open":900,"high":1459,"low":1460,"close":1156,"change":1461,"percent_change":934,"volume":1462,"transactions":9,"vwap":1156},"2026-03-09",29.705,28.961,-0.135,1339100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-06",29.1,29.865,29,29.745,0.245,0.83,969000,{"date":1473,"open":1149,"high":1067,"low":1149,"close":1474,"change":414,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-05",29.5,3.58,2003300,{"date":1478,"open":1479,"high":1301,"low":1192,"close":1413,"change":329,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1413},"2026-03-04",28.3,0.71,1742700,{"date":1483,"open":1342,"high":1413,"low":1484,"close":1389,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1389},"2026-03-03",26.84,0.54,1.95,3929400,{"date":1489,"open":1490,"high":1106,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-02",26.72,27.74,0.46,1.69,2681700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1498},"2026-02-27",26.995,27.28,26.53,-0.56,-2.01,758500,{"date":1504,"open":1303,"high":1390,"low":1303,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-26",27.84,1.06,3.96,4204300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1292,"change":1514,"percent_change":415,"volume":1515,"transactions":9,"vwap":1292},"2026-02-25",26.18,26.82,25.74,0.65,931400,{"date":1517,"open":1518,"high":1178,"low":1519,"close":1520,"change":1470,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-24",25.31,25.2,26.13,3.28,1856300,{"date":1524,"open":1367,"high":1367,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-23",25.19,25.3,-1.98,-7.26,1953800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1498,"change":1500,"percent_change":1501,"volume":1535,"transactions":9,"vwap":1498},"2026-02-20",27.77,28.73,27.155,1505100,{"date":1537,"open":1096,"high":1192,"low":1538,"close":1505,"change":1321,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1505},"2026-02-19",27.54,-0.46,620600,{"date":1542,"open":1252,"high":1104,"low":1498,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",27.97,0.329,1.19,954800,{"date":1548,"open":1549,"high":1550,"low":1206,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-17",28.12,28.31,27.641,-0.549,-1.95,1114700,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1224,"change":1480,"percent_change":313,"volume":1559,"transactions":9,"vwap":1224},"2026-02-13",27.63,28.54,832900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":188,"volume":1567,"transactions":9,"vwap":1565},"2026-02-12",27.99,28.345,26.99,27.48,-0.111,1086300,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",28.88,27.16,27.591,-1.009,-3.53,926900,{"date":1577,"open":1578,"high":1579,"low":1479,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-10",28.43,29.059999,28.6,0.48,1.71,834300,{"date":1585,"open":1316,"high":1586,"low":1214,"close":1549,"change":620,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1549},"2026-02-09",28.275,0.86,1167900,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1223,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1223},"2026-02-06",27.44,27.925,26.865,0.916,3.4,2517100,{"date":1598,"open":1599,"high":1446,"low":1327,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",27.83,26.964,-1.186,-4.21,2610700,{"date":1605,"open":1106,"high":908,"low":1606,"close":1607,"change":1608,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-02-04",27.049999,28.15,0,3000300,{"date":1611,"open":1067,"high":1612,"low":1613,"close":1607,"change":1553,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1607},"2026-02-03",29.81,27.71,-6.48,1794400,{"date":1617,"open":1618,"high":876,"low":1619,"close":1620,"change":1621,"percent_change":168,"volume":1622,"transactions":9,"vwap":1620},"2026-02-02",30.12,29.9,30.1,-0.009,797300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-30",30.39,30.62,30.030001,30.109,-0.431,-1.41,407600,{"date":1633,"open":1634,"high":1634,"low":1635,"close":953,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":953},"2026-01-29",31.78,30.185,-1.708,-5.3,945200,{"date":1640,"open":714,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-28",32.88,32.16,32.248,-0.212,-0.65,352700,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1500,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-27",33.28,33.32,32.37,32.46,-1.7,459600,{"date":1656,"open":1657,"high":986,"low":1657,"close":1658,"change":1659,"percent_change":1392,"volume":1660,"transactions":9,"vwap":1658},"2026-01-26",32.5,33.02,0.648,1389600,{"date":1662,"open":705,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-23",32.631,32.28,32.372,-0.058,-0.18,300300,{"date":1670,"open":1671,"high":705,"low":1671,"close":1672,"change":292,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-22",31.73,32.43,3.21,442800,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-21",31.53,31.705,31.13,31.42,0.05,0.16,380100,{"date":1685,"open":868,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-20",31.97,31.32,31.37,-0.7,-2.18,763900,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-16",32.74,32.07,-0.67,-2.05,558000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1694,"change":1704,"percent_change":61,"volume":1705,"transactions":9,"vwap":1694},"2026-01-15",33.34,33.36,32.7,-0.43,647300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":835,"change":496,"percent_change":1711,"volume":1712,"transactions":9,"vwap":835},"2026-01-14",33.77,33.82,32.91,-2.04,874100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":808,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":808},"2026-01-13",34.65,34.68,33.68,-0.778,-2.25,344900,{"date":1722,"open":692,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":168,"volume":1727,"transactions":9,"vwap":1725},"2026-01-12",34.821,34.35,34.638,-0.011,196900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":809,"volume":1735,"transactions":9,"vwap":1733},"2026-01-09",34.93,35.17,34.362,34.649,-0.231,412700,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-08",35.52,34.72,34.88,-0.8,-2.24,588100,{"date":1745,"open":1746,"high":776,"low":1746,"close":1747,"change":1085,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2026-01-07",35.099998,35.68,1.74,158800,{"date":1751,"open":1752,"high":1746,"low":733,"close":1753,"change":1754,"percent_change":1168,"volume":1755,"transactions":9,"vwap":1753},"2026-01-06",34.41,35.07,0.81,362400,{"date":1757,"open":694,"high":1716,"low":1709,"close":1758,"change":1759,"percent_change":1226,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",34.26,0.412,258300,{"date":1762,"open":806,"high":806,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1063,"transactions":9,"vwap":1764},"2026-01-02",33.65,33.848,-1.162,-3.32,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":982,"percent_change":1274,"volume":1771,"transactions":9,"vwap":1770},"2025-12-31",35.35,35.0099983,57700,{"date":1773,"open":652,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-30",35.65,35.38,35.385,-0.155,-0.44,52800,{"date":1781,"open":1782,"high":1747,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-29",35.37,35.54,-0.12,-0.34,163400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1107,"volume":1794,"transactions":9,"vwap":1792},"2025-12-26",35.55,35.67,35.415,35.66,0.15,60500,{"date":1796,"open":1738,"high":1797,"low":1798,"close":1799,"change":1195,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-24",35.57,35.33,35.51,0.11,39000,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":664,"percent_change":434,"volume":1807,"transactions":9,"vwap":1806},"2025-12-23",35.79,35.21,35.47,212500,{"date":1809,"open":1810,"high":1811,"low":1790,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-22",35.7,36.099998,35.99,0.5,1.41,177200,{"date":1817,"open":1818,"high":1738,"low":806,"close":652,"change":329,"percent_change":1819,"volume":1820,"transactions":9,"vwap":652},"2025-12-19",35.39,0.57,175100,{"date":1822,"open":1805,"high":1738,"low":1753,"close":1823,"change":529,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-18",35.29,1.26,295700,{"date":1827,"open":1828,"high":650,"low":757,"close":734,"change":1784,"percent_change":1785,"volume":1829,"transactions":9,"vwap":734},"2025-12-17",35.049999,170100,{"date":1831,"open":816,"high":1832,"low":816,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-16",35.040001,34.97,0.301,0.87,148000,{"date":1838,"open":776,"high":776,"low":671,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-15",34.669,-0.981,-2.75,423500,{"date":1844,"open":1845,"high":1845,"low":1738,"close":1774,"change":1539,"percent_change":1287,"volume":1846,"transactions":9,"vwap":1774},"2025-12-12",36.060001,221400,{"date":1848,"open":1849,"high":1850,"low":1022,"close":1851,"change":949,"percent_change":187,"volume":1852,"transactions":9,"vwap":1851},"2025-12-11",35.97,36.44,36.11,275900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":830,"percent_change":102,"volume":1859,"transactions":9,"vwap":1858},"2025-12-10",35.87,36.485,35.84,36.17,191700,{"date":1861,"open":1789,"high":1862,"low":1783,"close":1863,"change":1864,"percent_change":131,"volume":1865,"transactions":9,"vwap":1863},"2025-12-09",36.022999,35.85,0.21,128700,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-08",35.53,35.75,35.42,35.64,0.45,1.28,236700,{"date":1876,"open":765,"high":673,"low":734,"close":1877,"change":329,"percent_change":1819,"volume":1878,"transactions":9,"vwap":1877},"2025-12-05",35.19,105300,{"date":1880,"open":1740,"high":1881,"low":1739,"close":1882,"change":1793,"percent_change":1255,"volume":1883,"transactions":9,"vwap":1882},"2025-12-04",35.025002,34.99,99900,{"date":1885,"open":1886,"high":768,"low":822,"close":1887,"change":1819,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-03",34.15,34.84,1.66,127100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1819,"percent_change":1493,"volume":1895,"transactions":9,"vwap":1894},"2025-12-02",34.18,34.5,34.27,163700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":387,"volume":1903,"transactions":9,"vwap":1901},"2025-12-01",33.51,34.027,33.35,33.7,-0.21,148900,{"date":1905,"open":1708,"high":1906,"low":1717,"close":1907,"change":1160,"percent_change":1470,"volume":1908,"transactions":9,"vwap":1907},"2025-11-28",34.02,33.91,324000,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-26",34.040001,33.577,33.63,-0.545,-1.59,164300,{"date":1918,"open":1919,"high":746,"low":1900,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-25",33.46,34.175,0.695,2.08,568400,{"date":1925,"open":1926,"high":1913,"low":994,"close":735,"change":1927,"percent_change":817,"volume":1928,"transactions":9,"vwap":735},"2025-11-24",33.47,0.254,462600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-21",32.92,33.535,32.24,33.226,0.306,0.93,1539200,{"date":1939,"open":1892,"high":1940,"low":1004,"close":1931,"change":925,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1931},"2025-11-20",34.42,-2.31,513900,{"date":1944,"open":1907,"high":1945,"low":1946,"close":1901,"change":1947,"percent_change":998,"volume":1948,"transactions":9,"vwap":1901},"2025-11-19",34.060001,33.54,0.02,557000,{"date":1950,"open":1951,"high":1709,"low":1952,"close":1717,"change":1953,"percent_change":1947,"volume":1954,"transactions":9,"vwap":1717},"2025-11-18",33.37,33.169,0.008,231500,{"date":1956,"open":1957,"high":1014,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-17",34.73,33.505,33.672,-1.178,-3.38,680300,{"date":1964,"open":1886,"high":1965,"low":1966,"close":734,"change":1137,"percent_change":1379,"volume":1967,"transactions":9,"vwap":734},"2025-11-14",35.235,34.029999,133300,{"date":1969,"open":1970,"high":1971,"low":1957,"close":1972,"change":511,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-11-13",35.6,35.73,34.82,-2.68,139600,{"date":1976,"open":1858,"high":1977,"low":1790,"close":1978,"change":1979,"percent_change":153,"volume":1980,"transactions":9,"vwap":1978},"2025-11-12",36.38,35.78,-0.15,109700,{"date":1982,"open":1792,"high":1983,"low":1792,"close":1984,"change":748,"percent_change":444,"volume":1985,"transactions":9,"vwap":1984},"2025-11-11",36.07,35.93,135900,{"date":1987,"open":1868,"high":1984,"low":1988,"close":1863,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1863},"2025-11-10",35.24,0.66,1.88,209700,{"date":1993,"open":1003,"high":755,"low":767,"close":1877,"change":1994,"percent_change":695,"volume":1995,"transactions":9,"vwap":1877},"2025-11-07",0.503,378400,{"date":1997,"open":1998,"high":1998,"low":754,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-06",35.14,34.687,-0.206,-0.59,386500,{"date":2004,"open":757,"high":2005,"low":798,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-05",34.919,34.893,0.453,1.32,201300,{"date":2011,"open":2012,"high":829,"low":2013,"close":692,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":692},"2025-11-04",35.13,34.32,-1.434,-4,288100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":474,"volume":2024,"transactions":9,"vwap":2022},"2025-11-03",35.98,36.049999,35.28,35.874,0.084,421700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1804,"change":817,"percent_change":230,"volume":2030,"transactions":9,"vwap":1804},"2025-10-31",35.15,35.92,35.12,417500,{"date":2032,"open":796,"high":1774,"low":734,"close":2033,"change":249,"percent_change":368,"volume":2034,"transactions":9,"vwap":2033},"2025-10-30",35.029999,493100,{"date":2036,"open":1984,"high":1022,"low":1770,"close":2037,"change":1180,"percent_change":541,"volume":2038,"transactions":9,"vwap":2037},"2025-10-29",35.11,325300,{"date":2040,"open":2041,"high":2042,"low":1812,"close":1812,"change":2043,"percent_change":949,"volume":2044,"transactions":9,"vwap":1812},"2025-10-28",36.13,36.33,-0.021,138200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1514,"volume":2052,"transactions":9,"vwap":2050},"2025-10-27",36.16,36.2,35.88,36.011002,0.231,273000,{"date":2054,"open":2028,"high":2055,"low":2056,"close":1978,"change":2057,"percent_change":1480,"volume":2058,"transactions":9,"vwap":1978},"2025-10-24",36.22,35.76,0.252,335400,{"date":2060,"open":2027,"high":2061,"low":2027,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-10-23",35.535,35.528,0.408,1.16,235600,{"date":2067,"open":1789,"high":1789,"low":649,"close":2029,"change":2068,"percent_change":1006,"volume":2069,"transactions":9,"vwap":2029},"2025-10-22",-0.603,185500,{"date":2071,"open":663,"high":1863,"low":649,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-21",35.723,0.693,1.98,217800,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2033,"change":2080,"percent_change":589,"volume":2081,"transactions":9,"vwap":2033},"2025-10-20",34.46,35.080002,0.91,195600,{"date":2083,"open":2084,"high":2013,"low":2085,"close":838,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":838},"2025-10-17",33.93,33.807,-0.007,-0.02,252300,{"date":2090,"open":1972,"high":806,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-16",33.95,34.127,-0.428,-1.24,312100,{"date":2097,"open":2098,"high":2098,"low":733,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-15",35.09,34.555,-0.105,-0.3,249900,{"date":2104,"open":2105,"high":765,"low":795,"close":671,"change":1979,"percent_change":1704,"volume":2106,"transactions":9,"vwap":671},"2025-10-14",34.28,213400,{"date":2108,"open":1012,"high":1012,"low":836,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-13",34.81,0.47,1.37,492100,{"date":2114,"open":1857,"high":1022,"low":733,"close":2115,"change":158,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-10",34.34,-3.76,504900,{"date":2119,"open":1783,"high":2056,"low":1877,"close":1747,"change":474,"percent_change":1514,"volume":2120,"transactions":9,"vwap":1747},"2025-10-09",266900,{"date":2122,"open":2033,"high":1799,"low":660,"close":745,"change":136,"percent_change":2123,"volume":2124,"transactions":9,"vwap":745},"2025-10-08",1.99,118700,{"date":2126,"open":1792,"high":1792,"low":746,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-07",34.76,-0.79,-2.22,1880500,{"date":2132,"open":652,"high":2133,"low":1770,"close":1789,"change":1107,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1789},"2025-10-06",36.14,1.2,1263200,{"date":2137,"open":2138,"high":1789,"low":2139,"close":2012,"change":62,"percent_change":957,"volume":2140,"transactions":9,"vwap":2012},"2025-10-03",35.27,35,632100,{"date":2142,"open":1833,"high":1877,"low":1014,"close":2143,"change":2144,"percent_change":1330,"volume":2145,"transactions":9,"vwap":2143},"2025-10-02",35.18,0.41,915600,{"date":2147,"open":2148,"high":1789,"low":2149,"close":1014,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1014},"2025-10-01",35.02,34.51,-0.399,-1.13,1427100,{"date":2154,"open":2155,"high":2155,"low":1012,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-09-30",36.12,35.169,-0.871,-2.42,860300,{"date":2161,"open":1858,"high":2162,"low":1984,"close":2163,"change":163,"percent_change":68,"volume":2164,"transactions":9,"vwap":2163},"2025-09-29",36.23,36.040001,330600,{"date":2166,"open":2167,"high":1849,"low":1797,"close":2028,"change":112,"percent_change":1835,"volume":2168,"transactions":9,"vwap":2028},"2025-09-26",35.69,166600,{"date":2170,"open":1789,"high":1978,"low":1988,"close":2171,"change":570,"percent_change":1274,"volume":2172,"transactions":9,"vwap":2171},"2025-09-25",35.61,254700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1812,"change":2178,"percent_change":1180,"volume":2179,"transactions":9,"vwap":1812},"2025-09-24",36.42,36.635,35.9,-0.32,138900,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-23",36.97,36.98,36.29,36.31,-0.57,-1.55,156100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":112,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-22",36.48,36.94,36.080002,36.88,0.85,246800,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":141,"percent_change":664,"volume":2202,"transactions":9,"vwap":2201},"2025-09-19",36.93,36.43,36.57,263500,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":146,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-18",36.4,36.82,36.76,2.03,323200,{"date":2211,"open":2212,"high":2213,"low":1871,"close":2214,"change":474,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-17",35.86,36.6,36.029999,0.64,351400,{"date":2218,"open":2028,"high":2028,"low":785,"close":2219,"change":2220,"percent_change":1778,"volume":2221,"transactions":9,"vwap":2219},"2025-09-16",35.8,-0.159,199500,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2227,"percent_change":1161,"volume":2228,"transactions":9,"vwap":2226},"2025-09-15",35.77,36.27,35.959,0.339,122800,{"date":2230,"open":2155,"high":2155,"low":2231,"close":2232,"change":33,"percent_change":61,"volume":2233,"transactions":9,"vwap":2232},"2025-09-12",35.58,35.62,207700,{"date":2235,"open":1970,"high":2041,"low":1970,"close":1021,"change":17,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1021},"2025-09-11",1.75,263700,{"date":2239,"open":2175,"high":2240,"low":1769,"close":1806,"change":1047,"percent_change":1441,"volume":2241,"transactions":9,"vwap":1806},"2025-09-10",36.53,302500,{"date":2243,"open":2244,"high":2244,"low":1022,"close":2245,"change":957,"percent_change":107,"volume":2246,"transactions":9,"vwap":2245},"2025-09-09",36.25,36.18,141100,{"date":2248,"open":1984,"high":2249,"low":2250,"close":2251,"change":653,"percent_change":598,"volume":2252,"transactions":9,"vwap":2251},"2025-09-08",36.41,35.74,36.32,223900,{"date":2254,"open":1797,"high":2193,"low":2021,"close":2224,"change":1470,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2224},"2025-09-05",2.38,249400,{"date":2258,"open":2259,"high":1828,"low":2260,"close":663,"change":249,"percent_change":368,"volume":2261,"transactions":9,"vwap":663},"2025-09-04",34.83,34.2,252600,{"date":2263,"open":1998,"high":1998,"low":1716,"close":2148,"change":197,"percent_change":1406,"volume":2264,"transactions":9,"vwap":2148},"2025-09-03",121300,{"date":2266,"open":2037,"high":829,"low":2267,"close":2268,"change":1689,"percent_change":1441,"volume":2269,"transactions":9,"vwap":2268},"2025-09-02",34.675,35.060001,159200,{"date":2271,"open":2272,"high":1021,"low":1797,"close":2056,"change":1321,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2056},"2025-08-29",35.91,-0.36,121800,{"date":2276,"open":785,"high":2214,"low":2277,"close":2278,"change":1514,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-08-28",35.31,35.89,1.84,331500,{"date":2282,"open":2283,"high":2021,"low":2283,"close":1988,"change":2064,"percent_change":1595,"volume":2284,"transactions":9,"vwap":1988},"2025-08-27",34.54,224600,{"date":2286,"open":2287,"high":2288,"low":2289,"close":1013,"change":219,"percent_change":609,"volume":2290,"transactions":9,"vwap":1013},"2025-08-26",34.4,34.565,34.049999,116000,{"date":2292,"open":1957,"high":684,"low":2293,"close":2293,"change":664,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-25",34.33,-1.49,254500,{"date":2297,"open":2298,"high":1012,"low":2298,"close":734,"change":2299,"percent_change":1521,"volume":2300,"transactions":9,"vwap":734},"2025-08-22",33.83,1.107,145100,{"date":2302,"open":1919,"high":2303,"low":994,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-21",33.765,33.743,0.023,0.07,261200,{"date":2309,"open":2310,"high":2311,"low":1649,"close":2312,"change":187,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-20",33.8,33.85,33.72,-0.5,275400,{"date":2316,"open":2115,"high":2317,"low":2318,"close":2319,"change":188,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-08-19",34.48,33.718,33.89,-1.17,434800,{"date":2323,"open":1020,"high":2324,"low":1020,"close":1003,"change":475,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1003},"2025-08-18",34.36,1.72,340200,{"date":2328,"open":2329,"high":2310,"low":2329,"close":736,"change":445,"percent_change":598,"volume":2330,"transactions":9,"vwap":736},"2025-08-15",33.31,111600,{"date":2332,"open":1919,"high":2333,"low":2334,"close":994,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":994},"2025-08-14",33.55,33.049999,-0.64,-1.89,91600,{"date":2339,"open":1649,"high":1020,"low":2340,"close":1020,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1020},"2025-08-13",33.029999,0.9,2.73,771400,{"date":2345,"open":2346,"high":2340,"low":2347,"close":2348,"change":2144,"percent_change":1824,"volume":2349,"transactions":9,"vwap":2348},"2025-08-12",32.66,32.41,32.94,331700,{"date":2351,"open":835,"high":2352,"low":2353,"close":2354,"change":571,"percent_change":990,"volume":2355,"transactions":9,"vwap":2354},"2025-08-11",33.463,32.48,32.53,564300,{"date":2357,"open":2358,"high":2358,"low":2359,"close":735,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":735},"2025-08-08",34.38,33.43,-0.85,-2.48,656200,{"date":2364,"open":1810,"high":1971,"low":844,"close":2293,"change":1180,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2293},"2025-08-07",-2.5,443100,{"date":2368,"open":796,"high":1988,"low":2369,"close":1805,"change":817,"percent_change":2370,"volume":2371,"transactions":9,"vwap":1805},"2025-08-06",34.8,2.21,96500,{"date":2373,"open":1730,"high":1833,"low":1940,"close":1011,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1011},"2025-08-05",-0.29,-0.83,193400,{"date":2378,"open":2358,"high":684,"low":2379,"close":2380,"change":1209,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-04",34.37,34.74,2.18,83700,{"date":2384,"open":2385,"high":2385,"low":2310,"close":2386,"change":540,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-01",34.57,34,-2.86,237900,{"date":2390,"open":1811,"high":1811,"low":2391,"close":2139,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2139},"2025-07-31",34.98,-1.123,-3.11,251700,{"date":2396,"open":2397,"high":2240,"low":1984,"close":2398,"change":2399,"percent_change":824,"volume":2400,"transactions":9,"vwap":2398},"2025-07-30",36.35,36.123,-0.247,167000,{"date":2402,"open":2403,"high":2183,"low":1845,"close":2404,"change":495,"percent_change":424,"volume":2405,"transactions":9,"vwap":2404},"2025-07-29",36.8,36.37,110800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-07-28",36.67,36.885,36.561,36.65,0.19,0.52,74400,{"date":2416,"open":2417,"high":2408,"low":2418,"close":2419,"change":474,"percent_change":621,"volume":2420,"transactions":9,"vwap":2419},"2025-07-25",36.34,36.274,36.46,50000,{"date":2422,"open":2249,"high":641,"low":2020,"close":2162,"change":2423,"percent_change":1778,"volume":2424,"transactions":9,"vwap":2162},"2025-07-24",-0.16,129100,{"date":2426,"open":2397,"high":2419,"low":2427,"close":2428,"change":2429,"percent_change":504,"volume":2430,"transactions":9,"vwap":2428},"2025-07-23",36,36.39,0.202,125700,{"date":2432,"open":1983,"high":627,"low":1804,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-07-22",36.188,0.138,0.38,163900,{"date":2438,"open":2162,"high":2439,"low":2214,"close":2020,"change":1194,"percent_change":1137,"volume":2440,"transactions":9,"vwap":2020},"2025-07-21",36.52,95900,{"date":2442,"open":1849,"high":1811,"low":2443,"close":2163,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2163},"2025-07-18",35.71,0.258,0.72,97700,{"date":2448,"open":2449,"high":2177,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-07-17",35.36,35.782,0.502,1.42,179100,{"date":2455,"open":1731,"high":829,"low":1014,"close":2021,"change":2456,"percent_change":521,"volume":2457,"transactions":9,"vwap":2021},"2025-07-16",0.27,87000,{"date":2459,"open":1775,"high":2460,"low":2461,"close":1770,"change":1979,"percent_change":1704,"volume":2462,"transactions":9,"vwap":1770},"2025-07-15",35.413,34.992,52700,{"date":2464,"open":2465,"high":1782,"low":2465,"close":682,"change":1872,"percent_change":2466,"volume":2467,"transactions":9,"vwap":682},"2025-07-14",34.64,1.3,100000,{"date":2469,"open":2231,"high":2470,"low":2471,"close":2472,"change":551,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-11",35.605,34.63,34.71,-3.07,114900,{"date":2476,"open":2477,"high":2477,"low":2056,"close":776,"change":540,"percent_change":2478,"volume":2479,"transactions":9,"vwap":776},"2025-07-10",36.81,-2.72,143300,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2477,"change":329,"percent_change":653,"volume":2485,"transactions":9,"vwap":2477},"2025-07-09",36.77,36.86,36.49,63000,{"date":2487,"open":2488,"high":2482,"low":1850,"close":2489,"change":2306,"percent_change":2412,"volume":2490,"transactions":9,"vwap":2489},"2025-07-08",36.64,36.61,61800,{"date":2492,"open":2428,"high":2493,"low":2185,"close":2494,"change":1321,"percent_change":964,"volume":2495,"transactions":9,"vwap":2494},"2025-07-07",36.69,36.54,152300,{"date":2497,"open":2163,"high":2483,"low":2163,"close":2408,"change":1161,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2408},"2025-07-03",2.66,75400,{"date":2501,"open":2167,"high":2502,"low":1782,"close":2503,"change":168,"percent_change":249,"volume":2504,"transactions":9,"vwap":2503},"2025-07-02",35.83,35.72,466900,{"date":2506,"open":1022,"high":1851,"low":2507,"close":1869,"change":107,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1869},"2025-07-01",35.2,-1.08,389200,{"date":2511,"open":1849,"high":2244,"low":2512,"close":2133,"change":1492,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2133},"2025-06-30",35.921,1.29,67100,{"date":2516,"open":2517,"high":2226,"low":2518,"close":1747,"change":758,"percent_change":759,"volume":2519,"transactions":9,"vwap":1747},"2025-06-27",35.82,35.435,117800,{"date":2521,"open":1868,"high":2522,"low":1998,"close":1869,"change":1077,"percent_change":2523,"volume":2524,"transactions":9,"vwap":1869},"2025-06-26",35.806,1.05,109300,{"date":2526,"open":1849,"high":1983,"low":829,"close":1775,"change":1704,"percent_change":397,"volume":2527,"transactions":9,"vwap":1775},"2025-06-25",59600,{"date":2529,"open":2171,"high":2278,"low":2530,"close":776,"change":131,"percent_change":2531,"volume":2532,"transactions":9,"vwap":776},"2025-06-24",35.405,1.68,116400,{"date":2534,"open":2471,"high":2535,"low":2536,"close":2535,"change":504,"percent_change":1256,"volume":2537,"transactions":9,"vwap":2535},"2025-06-23",35.22,34.185,206900,{"date":2539,"open":806,"high":2540,"low":2149,"close":671,"change":259,"percent_change":989,"volume":2541,"transactions":9,"vwap":671},"2025-06-20",35.325,95200,{"date":2543,"open":1731,"high":1823,"low":2259,"close":1882,"change":1979,"percent_change":1704,"volume":2544,"transactions":9,"vwap":1882},"2025-06-18",84800,{"date":2546,"open":1832,"high":2530,"low":1882,"close":1998,"change":141,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1998},"2025-06-17",-0.54,75000,{"date":2550,"open":1882,"high":2551,"low":1882,"close":1798,"change":621,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1798},"2025-06-16",35.398,1.82,143100,{"date":2555,"open":2148,"high":2138,"low":2556,"close":2557,"change":1180,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-06-13",34.6,34.7,-2.47,322600,{"date":2561,"open":1747,"high":2562,"low":2563,"close":2231,"change":2564,"percent_change":339,"volume":2565,"transactions":9,"vwap":2231},"2025-06-12",35.96,35.5,-0.27,82400,{"date":2567,"open":2184,"high":2251,"low":1978,"close":1863,"change":1704,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1863},"2025-06-11",-1.19,114500,{"date":2571,"open":2484,"high":2213,"low":1021,"close":2572,"change":2573,"percent_change":220,"volume":2574,"transactions":9,"vwap":2572},"2025-06-10",36.28,-0.22,235700,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":957,"percent_change":570,"volume":2467,"transactions":9,"vwap":2579},"2025-06-09",36.73,36.45,36.5,{"date":2581,"open":2207,"high":2477,"low":2249,"close":2488,"change":748,"percent_change":444,"volume":2582,"transactions":9,"vwap":2488},"2025-06-06",197500,{"date":2584,"open":2489,"high":2585,"low":2042,"close":2586,"change":2306,"percent_change":2412,"volume":2587,"transactions":9,"vwap":2586},"2025-06-05",37.115,36.56,84300,{"date":2589,"open":2175,"high":641,"low":2590,"close":2484,"change":1681,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2484},"2025-06-04",36.266,0.14,46900,{"date":2594,"open":1849,"high":2578,"low":2595,"close":1850,"change":1485,"percent_change":2596,"volume":2597,"transactions":9,"vwap":1850},"2025-06-03",35.735,1.5,120800,{"date":2599,"open":1971,"high":1022,"low":2027,"close":2177,"change":998,"percent_change":769,"volume":2600,"transactions":9,"vwap":2177},"2025-06-02",117700,{"date":2602,"open":1783,"high":2177,"low":766,"close":1857,"change":2412,"percent_change":1338,"volume":2603,"transactions":9,"vwap":1857},"2025-05-30",76100,{"date":2605,"open":1845,"high":2245,"low":1806,"close":1774,"change":1608,"percent_change":1608,"volume":2606,"transactions":9,"vwap":1774},"2025-05-29",57000,{"date":2608,"open":1863,"high":2562,"low":650,"close":1774,"change":2101,"percent_change":2375,"volume":2609,"transactions":9,"vwap":1774},"2025-05-28",38200,{"date":2611,"open":2517,"high":2427,"low":2612,"close":1022,"change":2445,"percent_change":2613,"volume":2614,"transactions":9,"vwap":1022},"2025-05-27",35.546,2.04,61400,{"date":2616,"open":1740,"high":652,"low":1740,"close":755,"change":2273,"percent_change":2617,"volume":2618,"transactions":9,"vwap":755},"2025-05-23",-1.01,52900,{"date":2620,"open":1877,"high":2517,"low":1877,"close":2621,"change":2144,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-22",35.59,1.17,125000,{"date":2625,"open":2219,"high":2019,"low":2033,"close":2143,"change":2626,"percent_change":990,"volume":2627,"transactions":9,"vwap":2143},"2025-05-21",-1.03,74800,{"date":2629,"open":2214,"high":2055,"low":2630,"close":629,"change":1194,"percent_change":1137,"volume":2631,"transactions":9,"vwap":629},"2025-05-20",35.962,22800,{"date":2633,"open":2019,"high":2397,"low":2634,"close":2048,"change":1778,"percent_change":397,"volume":2635,"transactions":9,"vwap":2048},"2025-05-19",35.945,68900,{"date":2637,"open":2638,"high":2577,"low":2428,"close":2488,"change":620,"percent_change":1989,"volume":2639,"transactions":9,"vwap":2488},"2025-05-16",36.51,160900,{"date":2641,"open":2175,"high":2586,"low":1811,"close":2205,"change":2564,"percent_change":91,"volume":2642,"transactions":9,"vwap":2205},"2025-05-15",55700,{"date":2644,"open":2577,"high":2645,"low":2494,"close":2408,"change":62,"percent_change":957,"volume":2646,"transactions":9,"vwap":2408},"2025-05-14",37.0029984,122400,{"date":2648,"open":2047,"high":2199,"low":2047,"close":2649,"change":653,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-05-13",36.72,1.52,85500,{"date":2653,"open":1849,"high":1858,"low":1806,"close":1858,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":1858},"2025-05-12",1.51,4.36,223100,{"date":2658,"open":2369,"high":1770,"low":1724,"close":671,"change":1800,"percent_change":830,"volume":2659,"transactions":9,"vwap":671},"2025-05-09",92900,{"date":2661,"open":995,"high":757,"low":1907,"close":814,"change":2523,"percent_change":2662,"volume":2663,"transactions":9,"vwap":814},"2025-05-08",3.13,115500,{"date":2665,"open":1649,"high":2666,"low":691,"close":2667,"change":1235,"percent_change":1330,"volume":2668,"transactions":9,"vwap":2667},"2025-05-07",33.59,33.5,70800,{"date":2670,"open":1641,"high":823,"low":2671,"close":2672,"change":2273,"percent_change":2508,"volume":2673,"transactions":9,"vwap":2672},"2025-05-06",32.732,33.11,110400,{"date":2675,"open":2676,"high":2677,"low":837,"close":1926,"change":2678,"percent_change":168,"volume":2679,"transactions":9,"vwap":1926},"2025-05-05",33.12,33.88,-0.01,238900,{"date":2681,"open":2666,"high":2682,"low":2683,"close":735,"change":112,"percent_change":1936,"volume":2684,"transactions":9,"vwap":735},"2025-05-02",33.73,33.3,241300,{"date":2686,"open":1946,"high":1913,"low":2676,"close":835,"change":2412,"percent_change":475,"volume":2687,"transactions":9,"vwap":835},"2025-05-01",99700,{"date":2689,"open":1651,"high":813,"low":1695,"close":2690,"change":759,"percent_change":220,"volume":2691,"transactions":9,"vwap":2690},"2025-04-30",32.98,98400,{"date":2693,"open":714,"high":2694,"low":714,"close":2695,"change":1255,"percent_change":1281,"volume":2696,"transactions":9,"vwap":2695},"2025-04-29",33.27,33.18,128000,{"date":177,"open":2698,"high":2699,"low":2700,"close":996,"change":2087,"percent_change":949,"volume":2701,"transactions":9,"vwap":996},32.77,32.97,32.301,62500]