[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WLY":3,"homepage-market-summary":27,"stock-historical-WLY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"WLY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"John Wiley & Sons, Inc. Class A","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.9,48.09,49.11,47.8,47.76,1.14,2.39,718815.573713,9193,48.8087,71.75,0.13680001,137763.62868775477,68.1,13636,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},57.4499,28.38,496877,181360161.786224,16.82,"2025-04-21",[181,182,191,201,211,222,232,243,254,264,272,283,294,304,314,325,336,347,357,368,378,389,399,408,417,428,439,449,459,470,478,488,496,507,516,526,536,545,556,565,573,583,592,601,611,620,630,641,651,661,669,679,688,699,705,712,718,726,734,742,750,757,764,769,777,784,792,801,809,817,826,835,844,851,859,868,877,886,895,902,907,916,923,932,940,949,957,965,972,981,988,995,1004,1011,1020,1027,1034,1042,1050,1058,1067,1074,1082,1090,1099,1107,1113,1119,1126,1132,1138,1145,1151,1159,1166,1173,1179,1185,1191,1199,1208,1215,1223,1232,1239,1247,1254,1261,1269,1275,1282,1290,1299,1306,1314,1323,1330,1338,1346,1354,1361,1367,1374,1382,1389,1397,1406,1412,1421,1429,1437,1445,1452,1458,1466,1473,1480,1489,1496,1504,1511,1517,1524,1531,1539,1544,1548,1556,1562,1570,1578,1585,1592,1599,1605,1613,1620,1625,1632,1638,1643,1649,1654,1658,1662,1670,1676,1683,1690,1697,1703,1708,1712,1718,1724,1729,1735,1741,1746,1751,1756,1763,1771,1777,1784,1791,1800,1809,1816,1824,1830,1838,1845,1852,1859,1867,1874,1882,1890,1898,1907,1913,1918,1926,1933,1939,1947,1954,1962,1970,1976,1983,1992,1999,2003,2010,2017,2024,2030,2036,2042,2048,2055,2059,2066,2071,2078,2084,2088,2094,2100,2106,2111,2117,2123,2128,2135,2140,2147,2152,2159,2164,2169,2176,2182,2188,2195,2201,2208,2214,2221,2228,2233,2236,2241,2246,2251,2258,2263,2269,2274,2278,2285,2290,2296,2304,2310,2316,2323,2329,2332,2339,2343,2350,2354,2360,2364,2369,2376,2380,2385,2390,2397,2402,2408,2413,2418,2425,2431,2438,2442,2450,2457,2463,2470,2475,2483,2489,2496,2504,2510,2519,2526,2534,2539,2545,2552,2557,2561,2566,2572,2577,2581,2587,2591,2596,2602,2606,2611,2616,2619,2624,2630,2637,2640,2647,2652,2660,2666,2673,2678,2685,2690,2696,2701,2707,2713,2718,2723,2729,2734,2740,2743,2749,2756],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":50,"volume":188,"transactions":189,"vwap":190},"2026-09-30",47.77,48.925,47.74,0.02,445482.515219,9628,47.9905,{"date":192,"open":193,"high":194,"low":195,"close":186,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",47.5,48.235,47.205,0.13,0.27,326135.904514,8324,47.596,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":196,"volume":208,"transactions":209,"vwap":210},"2026-09-28",47.25,48.22,47.1,47.61,0.06,518460.980162,10480,47.6639,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",48.29,48.64,47,47.55,-1.06,-2.18,507133.657253,9916,47.4825,{"date":223,"open":224,"high":225,"low":186,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",48.46,49.43,48.61,0.86,1.8,386618.186944,9476,48.6346,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",46.77,47.84,45.99,47.75,0.73,1.55,377021.6235,8001,47.3982,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",48.1,48.1175,46.86,47.02,-0.27,-0.57,335157.174864,7460,47.2158,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":84,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",48.15,48.62,46.97,47.29,-1.68,346496.585758,8329,47.4329,{"date":265,"open":266,"high":266,"low":216,"close":245,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",49.52,-1.26,-2.55,1044570.414209,9270,48.1138,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",49.86,50,48.6,49.36,-0.18,-0.36,384616.23628,8541,49.337,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",48.93,49.99,48.455,49.54,0.21,0.43,618653.214637,9906,49.2738,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",46.82,49.51,49.33,0.9,1.86,634327.431606,9524,49.1197,{"date":305,"open":237,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",48.68,47.435,48.43,1.4,2.98,487958.13008,9989,48.364,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",47.4,47.52,46.8,47.03,-0.21,-0.44,509139.162323,9133,47.1193,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",47.98,48.6708,47.0834,47.24,-0.75,-1.56,593535.71663,8989,47.3988,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",48.36,48.53,47.1301,47.99,-0.69,-1.42,610729.456236,11397,47.8228,{"date":348,"open":349,"high":350,"low":351,"close":306,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",48.24,48.955,47.01,0.49,1.02,691030.042431,12799,48.1468,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",49.5,51.15,46.51,48.19,-2.47,-4.88,1052985.139471,17460,48.1424,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",48.84,54.8,50.66,-0.39,-0.76,1137467.642373,16686,52.1631,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",53.07,54.81,50.89,51.05,-1.34,-2.56,977926.051314,15667,52.8076,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",52.24,53.33,52.18,52.39,0,531508.851466,8763,52.5553,{"date":400,"open":401,"high":402,"low":403,"close":394,"change":108,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",53.54,54,51.79,-2.46,686349.030245,9313,52.4048,{"date":409,"open":410,"high":371,"low":411,"close":412,"change":118,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",54.16,53.245,53.71,-0.61,380783.742053,7065,53.8319,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",53.23,54.21,52.69,54.04,0.93,1.75,247166.55654,6072,53.8803,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",53.65,53.98,52.85,53.11,-0.78,-1.45,319436.093919,7530,53.2101,{"date":440,"open":441,"high":410,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",53.35,52.68,53.89,0.69,1.3,360091.417823,8867,53.6264,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",51.91,53.24,53.2,1.62,3.14,251582.464188,6050,52.7738,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",51.75,52.285,51.42,51.58,-0.5,-0.96,381499.757404,7541,51.8039,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":103,"percent_change":289,"volume":475,"transactions":476,"vwap":477},"2026-08-20",51.46,52.82,52.08,324745.205602,8160,52.281,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":227,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",51.26,52.05,50.43,51.97,1.68,426718.512382,9018,51.7549,{"date":489,"open":490,"high":394,"low":491,"close":492,"change":43,"percent_change":142,"volume":493,"transactions":494,"vwap":495},"2026-08-18",51.37,50.94,51.11,438296.50663,7518,51.4722,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",50.81,51.23,49.5332,50.8,-0.59,-1.15,310220.222611,11933,50.7722,{"date":508,"open":509,"high":509,"low":480,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",52.3,51.39,-0.43,-0.83,461637.410652,8354,51.5381,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",50.58,51.92,51.82,1.88,3.76,407237.044451,9407,51.4245,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":238,"volume":533,"transactions":534,"vwap":535},"2026-08-12",49.12,50.05,49.02,49.94,0.36,259568.791525,6598,49.7327,{"date":537,"open":360,"high":538,"low":359,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",51.786,49.58,-2.08,-4.03,408621.708275,9096,50.0372,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",51.64,52.315,51.17,51.66,-0.67,-1.28,690252.252275,9777,51.7237,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":108,"percent_change":404,"volume":562,"transactions":563,"vwap":564},"2026-08-07",53.72,54.6799,52.29,52.33,460063.21001,10146,52.9044,{"date":566,"open":567,"high":371,"low":568,"close":430,"change":84,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",54.24,53.1,-1.49,373308.676424,8842,53.7918,{"date":574,"open":371,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",55.1,54.0101,54.46,-0.22,-0.4,263799.251803,8276,54.4056,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":588,"percent_change":310,"volume":589,"transactions":590,"vwap":591},"2026-08-04",52.41,54.82,54.68,1.58,346645.422344,9550,54.2149,{"date":593,"open":594,"high":595,"low":596,"close":568,"change":299,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",52.66,54.14,52.52,1.72,373133.61115,10206,53.0122,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",52.55,51.1351,52.2,-0.29,-0.55,350682.745705,6953,52.074,{"date":612,"open":613,"high":575,"low":509,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",54.2,52.49,-3.23,-5.8,514391.56595,10490,52.865,{"date":621,"open":622,"high":174,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",54.65,54.535,55.72,1.42,2.62,567607.283518,11677,55.9531,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",51.59,54.58,51.545,54.3,3.29,6.45,432650.836501,10968,53.765,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-27",50.33,51.49,51.01,1.46,2.95,465036.774461,8655,51.0389,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",48.72,49.82,49.55,0.83,1.7,268167.352884,7220,49.507,{"date":662,"open":663,"high":664,"low":226,"close":653,"change":331,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",49.53,49.72,-1.52,586561.032682,10278,48.92,{"date":670,"open":671,"high":672,"low":668,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",50.79,51.68,49.47,-1.29,-2.54,641589.056234,13349,50.1919,{"date":680,"open":681,"high":382,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",49.41,50.76,0.78,1.56,415716.938221,9070,50.4177,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",50.4,50.82,49.96,49.98,-0.99,-1.94,341969.620779,8275,50.2146,{"date":700,"open":501,"high":701,"low":702,"close":703,"change":163,"percent_change":207,"volume":704,"transactions":9,"vwap":703},"2026-07-17",52.22,50.12,50.97,396360,{"date":706,"open":707,"high":708,"low":707,"close":491,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":491},"2026-07-16",49.97,51.335,1.43,2.89,368510,{"date":713,"open":277,"high":714,"low":715,"close":297,"change":716,"percent_change":352,"volume":717,"transactions":9,"vwap":297},"2026-07-15",50.135,48.6503,0.24,485731,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":217,"volume":725,"transactions":9,"vwap":723},"2026-07-14",49.3,50.32,48.63,49.27,-0.53,470165,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-13",50.74,48.45,49.8,-0.51,-1.01,526045,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":578,"volume":741,"transactions":9,"vwap":739},"2026-07-10",50.92,52.295,50.02,50.31,-0.11,710547,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":716,"volume":749,"transactions":9,"vwap":747},"2026-07-09",49.56,50.78,48.6101,50.42,0.12,519654,{"date":751,"open":603,"high":752,"low":714,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-08",52.92,50.3,-1.99,-3.81,912380,{"date":758,"open":759,"high":760,"low":644,"close":560,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":560},"2026-07-07",52.53,53.22,-0.24,-0.46,521602,{"date":765,"open":766,"high":452,"low":520,"close":759,"change":767,"percent_change":321,"volume":768,"transactions":9,"vwap":759},"2026-07-06",52.5,-0.23,583683,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":424,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-02",51.185,52.95,50.53,52.76,3.43,521937,{"date":778,"open":12,"high":779,"low":216,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",51.7,51.0099983,2.5,5.15,558626,{"date":785,"open":786,"high":370,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",46.79,46.47,48.51,1.35,2.86,482756,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-29",47.9,48.5678,46.63,47.16,-1.03,-2.14,754823,{"date":802,"open":803,"high":804,"low":805,"close":362,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":362},"2026-06-26",45.73,48.31,45.6,2.63,5.77,2731194,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":710,"volume":816,"transactions":9,"vwap":814},"2026-06-25",44.59,46.66,44.13,45.56,1.28,541233,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",44.52,44.7,43.135,44.28,0.34,0.77,489379,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-23",45.35,45.59,43.77,43.94,-1.05,-2.33,505660,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",46.7,46.99,44.92,44.99,-1.71,-3.66,548259,{"date":845,"open":846,"high":847,"low":848,"close":837,"change":815,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-06-18",45.835,48.1891,45.63,2.82,1489633,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":238,"volume":858,"transactions":9,"vwap":856},"2026-06-17",45.32,45.88,43.16,45.42,0.33,726097,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",40,45.12,39.89,45.09,1.76,4.06,886527,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",43.52,44.75,43.07,43.33,-0.84,-1.9,732318,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",44.43,44.69,43.97,44.17,-0.48,-1.08,466091,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",44.39,44.85,43.8,44.65,0.26,0.59,500533,{"date":896,"open":897,"high":898,"low":899,"close":888,"change":290,"percent_change":900,"volume":901,"transactions":9,"vwap":888},"2026-06-10",44.099998,44.95,43.922,0.98,382214,{"date":903,"open":904,"high":879,"low":870,"close":905,"change":748,"percent_change":197,"volume":906,"transactions":9,"vwap":905},"2026-06-09",44,43.96,449376,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-08",44.23,44.42,42.00099945,43.84,-0.32,-0.72,287644,{"date":917,"open":918,"high":919,"low":830,"close":920,"change":921,"percent_change":154,"volume":922,"transactions":9,"vwap":920},"2026-06-05",44.049999,44.62,44.16,0.08,320345,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-04",43.26,44.49,43.2,44.080002,1.12,2.61,381917,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":503,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-03",43.78,43.95,42.655,42.96,-2.61,468784,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-02",43.85,44.45,43.495,44.11,0.47,1.08,374289,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":684,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-01",42.3,43.66,41.86,43.64,3.71,391003,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":168,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-29",41.46,42.43,41.3,42.080002,1.01,403805,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":278,"percent_change":511,"volume":971,"transactions":9,"vwap":970},"2026-05-28",41.21,42.13,40.92,41.66,281572,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",42.35,43.14,41.82,41.84,-0.68,-1.6,270434,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":154,"percent_change":290,"volume":987,"transactions":9,"vwap":986},"2026-05-26",42.28,42.79,42.245,42.52,259467,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":946,"percent_change":929,"volume":994,"transactions":9,"vwap":993},"2026-05-22",41.94,42.535,41.885,42.34,295405,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",41.12,41.95,40.5,41.87,0.51,1.23,300024,{"date":1005,"open":1006,"high":1007,"low":997,"close":1008,"change":551,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",41.75,41.98,41.36,-1.59,344051,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-19",41.97,42.195,41.52,42.029999,0.37,0.89,341391,{"date":1021,"open":1022,"high":1023,"low":1022,"close":970,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":970},"2026-05-18",40.02,41.69,1.77,4.44,287885,{"date":1028,"open":1029,"high":1030,"low":1031,"close":863,"change":946,"percent_change":1032,"volume":1033,"transactions":9,"vwap":863},"2026-05-15",39.54,40.035,39.2125,1.19,273031,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":35,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-14",39.43,39.81,39.029999,39.42,0.48,366310,{"date":1043,"open":1044,"high":1022,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",39.76,38.475,39.23,-0.82,-2.05,401039,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":279,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",40.58,40.67,39.74,40.049999,-0.89,390733,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-11",41.38,41.565,39.9,40.41,-0.98,-2.37,302152,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":444,"percent_change":657,"volume":1073,"transactions":9,"vwap":1072},"2026-05-08",40.52,41.585,39.95,41.39,433095,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":163,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-07",40.88,41.42,40.62,40.7,0.07,439101,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1053,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1053},"2026-05-06",41.27,41.32,40.23,-0.19,-0.47,456947,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",40.21,41.0099983,40.19,40.86,0.68,1.69,309703,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":331,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-04",40.75,41.5,39.83,40.18,-1.83,312743,{"date":1108,"open":1084,"high":1109,"low":1110,"close":1111,"change":395,"percent_change":395,"volume":1112,"transactions":9,"vwap":1111},"2026-05-01",41.425,40.84,40.93,329652,{"date":1114,"open":1115,"high":1084,"low":1116,"close":1111,"change":43,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1111},"2026-04-30",40.34,40.2,0.76,323910,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1078,"change":373,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1078},"2026-04-29",41.025002,41.23,40.57,-0.95,305588,{"date":1127,"open":1060,"high":1128,"low":1129,"close":1093,"change":113,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1093},"2026-04-28",41.595,40.785,-0.07,273197,{"date":1133,"open":1134,"high":1070,"low":1135,"close":1136,"change":113,"percent_change":1130,"volume":1137,"transactions":9,"vwap":1136},"2026-04-27",40.985,40.9,41.040001,307092,{"date":1139,"open":1084,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":413,"volume":1144,"transactions":9,"vwap":1142},"2026-04-24",41.6,40.845,41.07,-0.25,375230,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1085,"change":137,"percent_change":384,"volume":1150,"transactions":9,"vwap":1085},"2026-04-23",41.54,41.56,40.6501,387389,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":607,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-22",42.49,42.785,41.79,41.88,-1.3,553463,{"date":1160,"open":1161,"high":1162,"low":1163,"close":960,"change":1117,"percent_change":1164,"volume":1165,"transactions":9,"vwap":960},"2026-04-21",41.7,43.18,41.505,1.82,535131,{"date":1167,"open":1168,"high":977,"low":1169,"close":1170,"change":1171,"percent_change":532,"volume":1172,"transactions":9,"vwap":1170},"2026-04-20",41.37,40.91,41.67,0.15,402750,{"date":1174,"open":1175,"high":1007,"low":1175,"close":1015,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1015},"2026-04-17",40.72,0.94,2.32,380872,{"date":1180,"open":1069,"high":1181,"low":1063,"close":1052,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1052},"2026-04-16",40.8,0.29,0.72,337891,{"date":1186,"open":1187,"high":1188,"low":1037,"close":1189,"change":1001,"percent_change":815,"volume":1190,"transactions":9,"vwap":1189},"2026-04-15",39.86,40.51,40.29,369256,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-14",38.65,39.79,39.78,1.24,3.22,462524,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",38.3,38.56,37.72,38.54,0.09,0.23,544048,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":279,"volume":1214,"transactions":9,"vwap":1212},"2026-04-10",38.6,38.195,38.45,-0.14,420254,{"date":1216,"open":1217,"high":1218,"low":1212,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-09",38.49,38.725,38.59,-0.02,-0.05,406666,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-08",38.36,39.02,38.32,38.61,0.35,0.91,579024,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":761,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-07",38.09,38.53,38.26,-0.62,352419,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":607,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-06",39,39.17,38.24,38.5,-1.41,451913,{"date":1248,"open":1249,"high":1250,"low":1219,"close":1251,"change":823,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-02",38.91,39.4,39.049999,0.88,454456,{"date":1255,"open":1227,"high":1256,"low":1257,"close":1258,"change":142,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-01",38.99,37.87,38.71,1.6,346794,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1017,"volume":1268,"transactions":9,"vwap":1266},"2026-03-31",38.16,38.9711,37.855,38.099998,0.14,619084,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":823,"percent_change":299,"volume":1274,"transactions":9,"vwap":1273},"2026-03-30",37.47,38.355,37.96,379885,{"date":1276,"open":1236,"high":1235,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-27",37.31,37.62,-0.64,-1.67,621248,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1236,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1236},"2026-03-26",37.36,38.38,37.115,0.87,2.33,435554,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",36.97,37.56,36.66,37.39,0.63,1.71,358849,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":320,"percent_change":250,"volume":1305,"transactions":9,"vwap":1304},"2026-03-24",36.6,36.92,36.0522,36.76,450400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1292,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1292},"2026-03-23",36.49,37.19,36.125,0.8,2.21,477342,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-20",36.42,36.55,36.02,36.17,-0.26,-0.71,1248494,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":92,"percent_change":607,"volume":1329,"transactions":9,"vwap":1328},"2026-03-19",36.655,37.099998,36.09,36.43,451517,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":197,"volume":1337,"transactions":9,"vwap":1335},"2026-03-18",36.1959,36.95,35.9,36.63,0.1,539125,{"date":1339,"open":1340,"high":1295,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-17",36.8,36.465,36.53,-0.15,-0.41,511004,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":113,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-16",36.725,36.9999,36.44,36.68,-0.08,415674,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":532,"percent_change":128,"volume":1360,"transactions":9,"vwap":1359},"2026-03-13",36.52,36.86,36.13,36.71,459444,{"date":1362,"open":1363,"high":1357,"low":1319,"close":1364,"change":767,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-12",36.34,36.35,-0.63,498144,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":113,"percent_change":1352,"volume":1373,"transactions":9,"vwap":1372},"2026-03-11",36.83,36.91,36.26,36.58,499101,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-10",36.75,35.66,36.61,-0.37,-1,678076,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":883,"percent_change":552,"volume":1388,"transactions":9,"vwap":1387},"2026-03-09",37.080002,37.26,36.33,36.98,1035466,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-06",34.69,37.53,37.46,2.73,7.86,1141998,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-05",33.0099983,34.83,31.53,34.73,4.28,14.06,1603715,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":320,"percent_change":978,"volume":1411,"transactions":9,"vwap":1410},"2026-03-04",31.040001,30.15,30.45,599132,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",30.030001,30.95,29.8401,30.66,0.16,0.52,568584,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":260,"volume":1428,"transactions":9,"vwap":1426},"2026-03-02",30.77,31.02,30.36,30.5,-0.52,558580,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1424,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1424},"2026-02-27",30.34,31.049999,30.2,0.44,1.44,605127,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-26",29.85,31.17,30.58,0.95,3.21,995,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1442,"volume":1444,"transactions":9,"vwap":1450},"2026-02-25",29.25,29.69,29.049999,29.63,0.28,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1451,"percent_change":1457,"volume":1444,"transactions":9,"vwap":1456},"2026-02-24",29.1,29.64,29.35,0.96,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1444,"transactions":9,"vwap":1463},"2026-02-23",29.7,29.94,28.81,29.07,-0.8,-2.68,{"date":1467,"open":1468,"high":1433,"low":1469,"close":1470,"change":113,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-20",29.86,29.515,29.87,-0.1,405525,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":43,"percent_change":98,"volume":1479,"transactions":9,"vwap":1478},"2026-02-19",29.62,30.16,29.592,29.9,454855,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-18",29.67,29.97,28.82,29.59,-0.04,-0.13,519570,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1450,"change":35,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1450},"2026-02-17",29.58,29.72,29.13,0.65,566997,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1494,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-13",29.15,29.745,28.52,29.44,2.26,577044,{"date":1505,"open":1506,"high":1461,"low":1507,"close":1508,"change":914,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-12",29.51,28.4,28.79,-2.44,744729,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1506,"change":1352,"percent_change":249,"volume":1516,"transactions":9,"vwap":1506},"2026-02-11",29.75,30.01,29.34,496686,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1485,"change":290,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1485},"2026-02-10",29.27,30.059999,28.89,1.47,555110,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1352,"percent_change":249,"volume":1530,"transactions":9,"vwap":1529},"2026-02-09",29.525,29.61,28.92,29.16,477235,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-06",29.14,29.53,29.24,0.17,0.58,465044,{"date":1540,"open":1492,"high":1541,"low":1521,"close":1463,"change":137,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1463},"2026-02-05",30.38,-1.89,559252,{"date":1545,"open":1449,"high":1483,"low":175,"close":1450,"change":1537,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1450},"2026-02-04",2,599385,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1449,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1449},"2026-02-03",31,31.285,28.83,-2.34,-7.45,659068,{"date":1557,"open":1558,"high":1559,"low":1550,"close":1560,"change":1418,"percent_change":1001,"volume":1561,"transactions":9,"vwap":1560},"2026-02-02",31.030001,31.66,31.39,420516,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":352,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-30",30.64,31.27,30.22,31.23,1.59,1419291,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1237,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-29",31.46,31.54,30.71,30.74,-1.98,516437,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1582,"change":290,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-28",30.85,31.56,31.36,1.39,525141,{"date":1586,"open":1587,"high":1588,"low":1431,"close":1589,"change":1590,"percent_change":694,"volume":1591,"transactions":9,"vwap":1589},"2026-01-27",31.1,31.16,30.93,-0.31,447722,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1171,"percent_change":1040,"volume":1598,"transactions":9,"vwap":1597},"2026-01-26",31.34,31.365,30.73,31.24,610083,{"date":1600,"open":1601,"high":1602,"low":1550,"close":1603,"change":724,"percent_change":260,"volume":1604,"transactions":9,"vwap":1603},"2026-01-23",31.64,31.89,31.09,452369,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":748,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-22",31.52,31.91,31.435,31.62,0.38,387380,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":683,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-01-21",30.83,31.68,31.5,2.54,556819,{"date":1621,"open":1587,"high":1587,"low":1622,"close":1623,"change":578,"percent_change":1321,"volume":1624,"transactions":9,"vwap":1623},"2026-01-20",30.26,30.72,586192,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1130,"percent_change":767,"volume":1631,"transactions":9,"vwap":1630},"2026-01-16",30.79,31.185,30.46,30.94,478017,{"date":1633,"open":1415,"high":1634,"low":1635,"close":1636,"change":1205,"percent_change":1182,"volume":1637,"transactions":9,"vwap":1636},"2026-01-15",31.72,30.755,31.01,598121,{"date":1639,"open":1640,"high":1582,"low":1441,"close":1641,"change":279,"percent_change":503,"volume":1642,"transactions":9,"vwap":1641},"2026-01-14",31.33,30.92,555378,{"date":1644,"open":1645,"high":1645,"low":1589,"close":1646,"change":1279,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-13",31.96,31.28,-2.01,520184,{"date":1650,"open":1594,"high":1645,"low":1550,"close":1651,"change":1652,"percent_change":1097,"volume":1653,"transactions":9,"vwap":1651},"2026-01-12",31.92,0.53,359126,{"date":1655,"open":1582,"high":1616,"low":1656,"close":1560,"change":395,"percent_change":395,"volume":1657,"transactions":9,"vwap":1560},"2026-01-09",30.98,352353,{"date":1659,"open":1660,"high":1607,"low":1660,"close":1560,"change":227,"percent_change":849,"volume":1661,"transactions":9,"vwap":1560},"2026-01-08",30.19,516836,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":731,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-07",31.14,31.165,30.365,30.53,-1.64,628544,{"date":1671,"open":1541,"high":1672,"low":1541,"close":1408,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1408},"2026-01-06",31.07,0.32,1.04,524525,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1623,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1623},"2026-01-05",29.18,30.89,1.22,4.14,774543,{"date":1684,"open":1623,"high":1623,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-02",29.325,29.5,-1.13,-3.69,867430,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1687,"volume":1696,"transactions":9,"vwap":1694},"2025-12-31",30.99,30.57,30.63,-0.35,391340,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1656,"change":1486,"percent_change":1487,"volume":1702,"transactions":9,"vwap":1656},"2025-12-30",30.56,31.105,30.52,456086,{"date":1704,"open":1705,"high":1640,"low":1706,"close":1424,"change":740,"percent_change":1695,"volume":1707,"transactions":9,"vwap":1424},"2025-12-29",31.13,30.795,423647,{"date":1709,"open":1710,"high":1710,"low":1656,"close":1705,"change":278,"percent_change":250,"volume":1711,"transactions":9,"vwap":1705},"2025-12-26",31.495,395246,{"date":1713,"open":1567,"high":1714,"low":1567,"close":1715,"change":1080,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-24",31.525,31.31,0.22,153558,{"date":1719,"open":1550,"high":1720,"low":1721,"close":1597,"change":1206,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1597},"2025-12-23",31.49,30.9,0.74,441714,{"date":1725,"open":1679,"high":1726,"low":1423,"close":1636,"change":1727,"percent_change":113,"volume":1728,"transactions":9,"vwap":1636},"2025-12-22",31.705,-0.01,503730,{"date":1730,"open":1656,"high":1731,"low":1732,"close":1424,"change":1733,"percent_change":373,"volume":1734,"transactions":9,"vwap":1424},"2025-12-19",31.37,30.81,-0.12,1399141,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1664,"change":1088,"percent_change":569,"volume":1740,"transactions":9,"vwap":1664},"2025-12-18",31.65,31.8625,30.75,623306,{"date":1742,"open":1581,"high":1743,"low":1432,"close":1744,"change":1652,"percent_change":1297,"volume":1745,"transactions":9,"vwap":1744},"2025-12-17",31.9699,31.61,619309,{"date":1747,"open":1694,"high":1715,"low":1748,"close":1749,"change":1419,"percent_change":657,"volume":1750,"transactions":9,"vwap":1749},"2025-12-16",30.27,31.08,732301,{"date":1752,"open":1749,"high":1551,"low":1426,"close":1699,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1699},"2025-12-15",-0.38,-1.23,645234,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1630,"change":1761,"percent_change":83,"volume":1762,"transactions":9,"vwap":1630},"2025-12-12",31.76,31.885,30.105,-0.86,960352,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1220,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-11",31.88,32.398,31.375,31.8,-0.06,612763,{"date":1772,"open":1634,"high":1773,"low":1587,"close":1774,"change":1457,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-10",33.044998,31.82,3.11,1375400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":413,"percent_change":695,"volume":1783,"transactions":9,"vwap":1782},"2025-12-09",31.059999,31.6,29.93,30.86,827842,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":147,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-12-08",32.78,31.21,31.47,-2.87,1359002,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-05",34.9,34.97,32.0099983,32.4,-2.22,-6.41,1195362,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-04",38.63,40.1999,34.2901,34.62,-3.27,-8.63,1023553,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1674,"percent_change":849,"volume":1815,"transactions":9,"vwap":1814},"2025-12-03",36.93,38.13,36.795,37.89,470902,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1296,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-02",36.31,37.02,35.96,36.85,1.74,450417,{"date":1825,"open":1826,"high":1304,"low":1827,"close":1828,"change":1213,"percent_change":373,"volume":1829,"transactions":9,"vwap":1828},"2025-12-01",36.099998,35.795,36.22,590677,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1229,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-28",35.89,36.38,35.72,36.36,0.97,188719,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1769,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-26",35.76,36.56,36.0099983,-0.17,608985,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1674,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-25",35.17,36.23,36.07,2.97,381528,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1843,"percent_change":883,"volume":1858,"transactions":9,"vwap":1857},"2025-11-24",34.8,35.54,33.85,35.029999,749187,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-11-21",33.89,35.28,35.2,1.27,3.74,865701,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1537,"percent_change":1822,"volume":1873,"transactions":9,"vwap":1872},"2025-11-20",33.71,34.2099,33.36,33.93,604637,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":511,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-19",33.73,34.040001,32.92,33.35,-1.27,511158,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":579,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-18",34.46,34.515,33.24,33.78,-1.17,552421,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":343,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-17",35.43,35.71,33.97,34.18,-3.99,635431,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-14",36.74,37.0099983,35.35,35.6,-1.54,-4.15,514646,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1909,"change":50,"percent_change":103,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",37.14,37.315,36.79056,303169,{"date":1914,"open":1333,"high":1915,"low":1916,"close":1326,"change":1220,"percent_change":1221,"volume":1917,"transactions":9,"vwap":1326},"2025-11-12",37.37,36.7801,373340,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-11",36.82,37.325,37.12,0.3,0.81,249529,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1920,"change":1182,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1920},"2025-11-10",36.78,37.335,36.7,0.79,371148,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1342,"change":1182,"percent_change":1311,"volume":1938,"transactions":9,"vwap":1342},"2025-11-07",36.21,37.105,36.14,432313,{"date":1940,"open":1266,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-06",38.58,36.16,36.24,-1.97,-5.16,509821,{"date":1948,"open":1949,"high":1235,"low":1950,"close":1951,"change":43,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-05",37.93,37.79,38.21,0.82,308133,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":290,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-04",37.54,38.19,37.38,37.9,1.15,369771,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1271,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1271},"2025-11-03",36.77,37.49,36.19,0.6,1.63,419980,{"date":1971,"open":1833,"high":1972,"low":1973,"close":1974,"change":1451,"percent_change":824,"volume":1975,"transactions":9,"vwap":1974},"2025-10-31",37.25,36.375,36.87,390475,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1221,"percent_change":1213,"volume":1982,"transactions":9,"vwap":1981},"2025-10-30",36.29,37.51,36.27,36.59,488257,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-29",37.6,38.040001,36.57,36.64,-1.09,-2.89,477569,{"date":1993,"open":1964,"high":1994,"low":1995,"close":1996,"change":1924,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-28",37.86,36.48,37.73,2.19,556758,{"date":2000,"open":2001,"high":1203,"low":1988,"close":1302,"change":606,"percent_change":434,"volume":2002,"transactions":9,"vwap":1302},"2025-10-27",37.32,319173,{"date":2004,"open":2005,"high":1958,"low":2006,"close":2007,"change":1206,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-10-24",37,36.81,37.21,0.62,242282,{"date":2011,"open":2012,"high":2013,"low":1340,"close":1387,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1387},"2025-10-23",37.83,38.049999,-0.79,-2.09,300869,{"date":2018,"open":2019,"high":2020,"low":1915,"close":2021,"change":1536,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-10-22",37.52,37.995,37.77,0.45,318843,{"date":2025,"open":1357,"high":2026,"low":1357,"close":1985,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1985},"2025-10-21",37.67,0.75,2.04,252649,{"date":2031,"open":2032,"high":2033,"low":1304,"close":1821,"change":92,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1821},"2025-10-20",37.060001,37.43,-0.54,306788,{"date":2037,"open":2038,"high":2039,"low":1357,"close":2040,"change":921,"percent_change":1716,"volume":2041,"transactions":9,"vwap":2040},"2025-10-17",36.96,37.425,37.049999,342197,{"date":2043,"open":2044,"high":2045,"low":1340,"close":1292,"change":321,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1292},"2025-10-16",37.6675,37.88,-1.18,662569,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":2053,"percent_change":947,"volume":2054,"transactions":9,"vwap":2052},"2025-10-15",36.9,38.0050011,37.41,0.4,500755,{"date":2056,"open":2057,"high":1909,"low":1937,"close":1901,"change":168,"percent_change":1960,"volume":2058,"transactions":9,"vwap":1901},"2025-10-14",36.39,452526,{"date":2060,"open":2061,"high":1819,"low":2062,"close":1981,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1981},"2025-10-13",36.32,36.25,0.2,0.55,474501,{"date":2067,"open":2057,"high":2068,"low":2069,"close":2057,"change":35,"percent_change":1419,"volume":2070,"transactions":9,"vwap":2057},"2025-10-10",36.84,36.145,443700,{"date":2072,"open":1900,"high":2073,"low":2074,"close":2075,"change":250,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-09",36.7599,35.94,36.2,-1.55,417828,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1964,"change":332,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1964},"2025-10-08",38.43,36.2301,-4.07,713248,{"date":2085,"open":1812,"high":1202,"low":1949,"close":2086,"change":913,"percent_change":512,"volume":2087,"transactions":9,"vwap":2086},"2025-10-07",38.33,321197,{"date":2089,"open":861,"high":2090,"low":1285,"close":1193,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1193},"2025-10-06",40.12,-1.31,-3.28,432880,{"date":2095,"open":2096,"high":1135,"low":2097,"close":2098,"change":740,"percent_change":249,"volume":2099,"transactions":9,"vwap":2098},"2025-10-03",40.14,39.93,39.96,300200,{"date":2101,"open":861,"high":2102,"low":2103,"close":2104,"change":1352,"percent_change":92,"volume":2105,"transactions":9,"vwap":2104},"2025-10-02",40.3701,39.49,40.07,313012,{"date":2107,"open":1063,"high":2108,"low":1044,"close":2109,"change":913,"percent_change":2014,"volume":2110,"transactions":9,"vwap":2109},"2025-10-01",40.495,40.15,299288,{"date":2112,"open":2113,"high":2108,"low":2113,"close":2114,"change":2115,"percent_change":789,"volume":2116,"transactions":9,"vwap":2114},"2025-09-30",39.57,40.47,0.54,245634,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2097,"change":163,"percent_change":921,"volume":2122,"transactions":9,"vwap":2097},"2025-09-29",40.11,40.26,39.55,288015,{"date":2124,"open":2125,"high":1022,"low":2126,"close":1062,"change":289,"percent_change":1652,"volume":2127,"transactions":9,"vwap":1062},"2025-09-26",39.69,39.5,315258,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2125,"change":2133,"percent_change":832,"volume":2134,"transactions":9,"vwap":2125},"2025-09-25",40.27,40.3,39.33,-0.42,235204,{"date":2136,"open":2137,"high":1175,"low":2138,"close":2119,"change":1320,"percent_change":1279,"volume":2139,"transactions":9,"vwap":2119},"2025-09-24",40.16,40.040001,206235,{"date":2141,"open":2142,"high":2143,"low":2137,"close":2144,"change":2063,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-09-23",40.24,40.705,40.37,0.5,250636,{"date":2148,"open":1104,"high":1101,"low":2149,"close":2150,"change":1343,"percent_change":1379,"volume":2151,"transactions":9,"vwap":2150},"2025-09-22",39.9701,40.17,289094,{"date":2153,"open":2154,"high":2155,"low":2090,"close":2156,"change":874,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-19",41.16,41.33,40.32,-2.04,656570,{"date":2160,"open":1142,"high":2161,"low":2162,"close":2154,"change":740,"percent_change":249,"volume":2163,"transactions":9,"vwap":2154},"2025-09-18",41.48,40.61,352225,{"date":2165,"open":974,"high":2166,"low":2154,"close":1084,"change":1064,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1084},"2025-09-17",42.715,-2.32,355239,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":227,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-16",41.4,42.25,41.0928,2.08,274396,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1072,"change":2063,"percent_change":352,"volume":2181,"transactions":9,"vwap":1072},"2025-09-15",41.45,41.735,41.080002,332943,{"date":2183,"open":2184,"high":2172,"low":2154,"close":2185,"change":466,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-09-12",42.17,41.19,-2.28,613549,{"date":2189,"open":1008,"high":2190,"low":2191,"close":2192,"change":1096,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-09-11",42.16,41.17,42.15,1.64,324031,{"date":2196,"open":2197,"high":1023,"low":2198,"close":2199,"change":279,"percent_change":1761,"volume":2200,"transactions":9,"vwap":2199},"2025-09-10",41.44,41.014999,41.47,375556,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":946,"percent_change":17,"volume":2207,"transactions":9,"vwap":2206},"2025-09-09",41.41,42.044998,40.935,41.83,402614,{"date":2209,"open":1062,"high":1060,"low":2210,"close":1008,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1008},"2025-09-08",39.745,1.51,3.79,507160,{"date":2215,"open":2216,"high":2217,"low":1263,"close":2218,"change":1259,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-05",38.47,40.185,39.85,4.18,626661,{"date":2222,"open":2223,"high":2224,"low":1826,"close":2225,"change":665,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-09-04",38.57,39.75,38.25,-3.82,1000799,{"date":2229,"open":2224,"high":2138,"low":2230,"close":2231,"change":1727,"percent_change":113,"volume":2232,"transactions":9,"vwap":2231},"2025-09-03",39.39,39.77,398863,{"date":2234,"open":1189,"high":2131,"low":2103,"close":1195,"change":1464,"percent_change":1944,"volume":2235,"transactions":9,"vwap":1195},"2025-09-02",448041,{"date":2237,"open":2238,"high":2239,"low":2130,"close":1052,"change":168,"percent_change":98,"volume":2240,"transactions":9,"vwap":1052},"2025-08-29",40.31,40.6,253104,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2137,"change":1344,"percent_change":732,"volume":2245,"transactions":9,"vwap":2137},"2025-08-28",40.63,39.97,254949,{"date":2247,"open":2244,"high":2248,"low":2244,"close":1123,"change":1537,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1123},"2025-08-27",40.59,1.45,281208,{"date":2252,"open":1069,"high":1069,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-08-26",39.865,39.99,-0.58,-1.43,350688,{"date":2259,"open":1093,"high":2260,"low":1123,"close":1123,"change":914,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1123},"2025-08-25",41.2,-1.74,268211,{"date":2264,"open":2265,"high":1168,"low":2265,"close":2266,"change":1435,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-08-22",40.099998,41.29,3.61,235760,{"date":2270,"open":2271,"high":1086,"low":2272,"close":2218,"change":1486,"percent_change":1471,"volume":2273,"transactions":9,"vwap":2218},"2025-08-21",39.8,39.6,207771,{"date":2275,"open":1115,"high":1115,"low":2276,"close":863,"change":913,"percent_change":1464,"volume":2277,"transactions":9,"vwap":863},"2025-08-20",39.835,211868,{"date":2279,"open":1195,"high":2280,"low":2281,"close":1092,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1092},"2025-08-19",40.235,39.6268,0.56,1.41,180186,{"date":2286,"open":2125,"high":2287,"low":1029,"close":2288,"change":1205,"percent_change":1206,"volume":2289,"transactions":9,"vwap":2288},"2025-08-18",39.995,39.65,271941,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":1171,"percent_change":1611,"volume":2295,"transactions":9,"vwap":2294},"2025-08-15",39.66,39.28,39.56,285316,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2186,"volume":2303,"transactions":9,"vwap":2301},"2025-08-14",39.84,40.115,39.35,39.41,-0.92,254970,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":929,"percent_change":790,"volume":2309,"transactions":9,"vwap":2308},"2025-08-13",39.27,40.4,40.33,298128,{"date":2311,"open":2312,"high":2313,"low":2086,"close":2314,"change":2115,"percent_change":309,"volume":2315,"transactions":9,"vwap":2314},"2025-08-12",38.89,39.45,39.21,327474,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1769,"percent_change":1343,"volume":2322,"transactions":9,"vwap":2321},"2025-08-11",38.94,39.025002,38.55,38.67,339787,{"date":2324,"open":1236,"high":2325,"low":2326,"close":2327,"change":290,"percent_change":929,"volume":2328,"transactions":9,"vwap":2327},"2025-08-08",38.945,38.255,38.73,390295,{"date":2330,"open":2086,"high":1285,"low":2020,"close":1201,"change":1611,"percent_change":171,"volume":2331,"transactions":9,"vwap":1201},"2025-08-07",338440,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":163,"percent_change":921,"volume":2338,"transactions":9,"vwap":2337},"2025-08-06",37.98,38.2,37.76,37.92,289446,{"date":2340,"open":1285,"high":2341,"low":2045,"close":1814,"change":465,"percent_change":1157,"volume":2342,"transactions":9,"vwap":1814},"2025-08-05",38.4273,277431,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":154,"percent_change":946,"volume":2349,"transactions":9,"vwap":2348},"2025-08-04",38.37,38.81,38.044102,38.39,502888,{"date":2351,"open":1228,"high":2352,"low":1994,"close":1951,"change":373,"percent_change":732,"volume":2353,"transactions":9,"vwap":1951},"2025-08-01",38.72,535942,{"date":2355,"open":2356,"high":2357,"low":2358,"close":1210,"change":2014,"percent_change":1647,"volume":2359,"transactions":9,"vwap":1210},"2025-07-31",39.07,39.6175,38.445,548940,{"date":2361,"open":2113,"high":2119,"low":2362,"close":2230,"change":578,"percent_change":137,"volume":2363,"transactions":9,"vwap":2230},"2025-07-30",39.25,555897,{"date":2365,"open":2113,"high":2125,"low":2366,"close":2367,"change":1220,"percent_change":1221,"volume":2368,"transactions":9,"vwap":2367},"2025-07-29",39.15,39.61,600744,{"date":2370,"open":2371,"high":1044,"low":2372,"close":2373,"change":290,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-28",39.3,38.925,39.63,1.1,643792,{"date":2377,"open":2314,"high":2126,"low":1227,"close":2378,"change":767,"percent_change":2255,"volume":2379,"transactions":9,"vwap":2378},"2025-07-25",39.2,792434,{"date":2381,"open":2382,"high":1062,"low":1250,"close":1036,"change":724,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1036},"2025-07-24",39.59,-1.33,416903,{"date":2386,"open":2096,"high":2387,"low":2388,"close":2098,"change":1486,"percent_change":1471,"volume":2389,"transactions":9,"vwap":2098},"2025-07-23",40.335,39.7,445912,{"date":2391,"open":2392,"high":2393,"low":2394,"close":861,"change":1494,"percent_change":2395,"volume":2396,"transactions":9,"vwap":861},"2025-07-22",39.58,40.36,39.47,1.65,512264,{"date":2398,"open":2301,"high":2399,"low":2400,"close":2300,"change":1080,"percent_change":154,"volume":2401,"transactions":9,"vwap":2300},"2025-07-21",39.71,39.16,353244,{"date":2403,"open":2298,"high":2119,"low":2404,"close":2293,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2293},"2025-07-18",39.13,-0.6,-1.5,426767,{"date":2409,"open":1086,"high":2410,"low":1037,"close":2411,"change":118,"percent_change":1047,"volume":2412,"transactions":9,"vwap":2411},"2025-07-17",40.585,39.88,465512,{"date":2414,"open":1095,"high":2415,"low":2416,"close":1092,"change":502,"percent_change":435,"volume":2417,"transactions":9,"vwap":1092},"2025-07-16",40.905,39.515,606157,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1181,"change":2423,"percent_change":2226,"volume":2424,"transactions":9,"vwap":1181},"2025-07-15",42.48,42.772,40.79,-1.62,697884,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2429,"change":1343,"percent_change":1695,"volume":2430,"transactions":9,"vwap":2429},"2025-07-14",42.02,42.515,42.42,337724,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1124,"percent_change":218,"volume":2437,"transactions":9,"vwap":2436},"2025-07-11",43.02,43.099998,42.46,42.57,472188,{"date":2439,"open":2440,"high":881,"low":2440,"close":870,"change":946,"percent_change":77,"volume":2441,"transactions":9,"vwap":870},"2025-07-10",42.81,580078,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1230,"volume":2449,"transactions":9,"vwap":2447},"2025-07-09",42.54,43.060001,42.36,43.049999,0.39,715351,{"date":2451,"open":2452,"high":2453,"low":2161,"close":2454,"change":2455,"percent_change":1097,"volume":2456,"transactions":9,"vwap":2454},"2025-07-08",41.59,42.74,42.66,0.71,627419,{"date":2458,"open":2459,"high":2460,"low":977,"close":998,"change":384,"percent_change":2461,"volume":2462,"transactions":9,"vwap":998},"2025-07-07",43.125,43.22,-3.1,473442,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":740,"percent_change":1143,"volume":2469,"transactions":9,"vwap":2468},"2025-07-03",43.5,43.68,43.17,43.29,248605,{"date":2471,"open":2472,"high":934,"low":2447,"close":2473,"change":740,"percent_change":1143,"volume":2474,"transactions":9,"vwap":2473},"2025-07-02",43.59,43.4,581248,{"date":2476,"open":2477,"high":943,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-01",43.87,43.3,43.51,-1.12,-2.51,980920,{"date":2484,"open":2485,"high":805,"low":879,"close":2486,"change":465,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-06-30",45.41,44.63,-1.11,870953,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1130,"percent_change":1343,"volume":2495,"transactions":9,"vwap":2494},"2025-06-27",45.0099983,45.64,44.74,45.13,1589229,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":300,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-06-26",44.37,45.26,43.945,45.2,4.29,767782,{"date":2505,"open":937,"high":2506,"low":2507,"close":2508,"change":289,"percent_change":352,"volume":2509,"transactions":9,"vwap":2508},"2025-06-25",43.63,42.895,43.34,566093,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-06-24",43.6,44.040001,42.9,43.13,-0.77,-1.75,746569,{"date":2520,"open":2521,"high":2522,"low":2434,"close":2523,"change":1419,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-06-23",43.32,44.33,43.9,1.2,587950,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-06-20",42.76,44.2,43.38,0.84,1.97,1151577,{"date":2535,"open":999,"high":2536,"low":2142,"close":2444,"change":1164,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2444},"2025-06-18",42.9135,4.47,914369,{"date":2540,"open":1181,"high":2541,"low":2225,"close":1175,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1175},"2025-06-17",42.6,3.69,9.96,1703584,{"date":2546,"open":1994,"high":2547,"low":2548,"close":2549,"change":91,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-06-16",37.95,36.5,37.029999,-1.86,1079895,{"date":2553,"open":2337,"high":1285,"low":2554,"close":1996,"change":84,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1996},"2025-06-13",37.63,-2.1,478776,{"date":2558,"open":2346,"high":1038,"low":2559,"close":1204,"change":762,"percent_change":2046,"volume":2560,"transactions":9,"vwap":1204},"2025-06-12",38.31,356891,{"date":2562,"open":1029,"high":2563,"low":2564,"close":1241,"change":1695,"percent_change":1056,"volume":2565,"transactions":9,"vwap":1241},"2025-06-11",39.87,38.85,257591,{"date":2567,"open":2568,"high":2569,"low":1285,"close":2300,"change":1032,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2300},"2025-06-10",38.86,39.36,3.12,432031,{"date":2573,"open":2574,"high":2574,"low":2575,"close":1263,"change":1471,"percent_change":1320,"volume":2576,"transactions":9,"vwap":1263},"2025-06-09",38.48,38.051701,349259,{"date":2578,"open":1219,"high":2321,"low":2579,"close":1236,"change":1171,"percent_change":2448,"volume":2580,"transactions":9,"vwap":1236},"2025-06-06",38.029999,245700,{"date":2582,"open":2583,"high":2584,"low":1959,"close":2585,"change":606,"percent_change":374,"volume":2586,"transactions":9,"vwap":2585},"2025-06-05",38.42,38.75,38.11,289799,{"date":2588,"open":1202,"high":2346,"low":1285,"close":2589,"change":767,"percent_change":2405,"volume":2590,"transactions":9,"vwap":2589},"2025-06-04",38.4,331260,{"date":2592,"open":2223,"high":2593,"low":2594,"close":1802,"change":1221,"percent_change":1487,"volume":2595,"transactions":9,"vwap":1802},"2025-06-03",38.83,38.215,352594,{"date":2597,"open":2598,"high":2599,"low":2559,"close":2600,"change":321,"percent_change":2480,"volume":2601,"transactions":9,"vwap":2600},"2025-06-02",39.040001,39.2365,38.68,288403,{"date":2603,"open":2293,"high":2293,"low":2320,"close":2604,"change":278,"percent_change":762,"volume":2605,"transactions":9,"vwap":2604},"2025-05-30",39.12,431542,{"date":2607,"open":1189,"high":2608,"low":2609,"close":2371,"change":1047,"percent_change":2157,"volume":2610,"transactions":9,"vwap":2371},"2025-05-29",40.44,39.19,247022,{"date":2612,"open":2613,"high":2162,"low":2254,"close":2090,"change":137,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2090},"2025-05-28",40.609,-1.38,257570,{"date":2617,"open":2198,"high":997,"low":999,"close":138,"change":1352,"percent_change":92,"volume":2618,"transactions":9,"vwap":138},"2025-05-27",345382,{"date":2620,"open":2162,"high":1111,"low":2621,"close":2622,"change":578,"percent_change":2034,"volume":2623,"transactions":9,"vwap":2622},"2025-05-23",40.25,40.76,397593,{"date":2625,"open":1148,"high":2626,"low":2627,"close":2627,"change":978,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-22",41.695,40.98,-1.63,308663,{"date":2631,"open":2632,"high":2633,"low":2634,"close":970,"change":1904,"percent_change":2635,"volume":2636,"transactions":9,"vwap":970},"2025-05-21",42.94,43.6145,41.625,-3.56,348677,{"date":2638,"open":2512,"high":935,"low":1162,"close":927,"change":137,"percent_change":552,"volume":2639,"transactions":9,"vwap":927},"2025-05-20",334559,{"date":2641,"open":2642,"high":2643,"low":2632,"close":2644,"change":2645,"percent_change":279,"volume":2646,"transactions":9,"vwap":2644},"2025-05-19",43.25,43.865,43.76,-0.16,603275,{"date":2648,"open":912,"high":2529,"low":2649,"close":2650,"change":289,"percent_change":1040,"volume":2651,"transactions":9,"vwap":2650},"2025-05-16",43.655,43.92,990999,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":824,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-15",43.15,43.765,42.87,43.71,1.79,306388,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2632,"change":321,"percent_change":732,"volume":2665,"transactions":9,"vwap":2632},"2025-05-14",43.24,43.47,42.93,447400,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2530,"change":1487,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2530},"2025-05-13",43.7,44.51,43.080002,-0.3,791042,{"date":2674,"open":2501,"high":2675,"low":2479,"close":2479,"change":1237,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2479},"2025-05-12",45.45,-1.4,553178,{"date":2679,"open":2680,"high":2681,"low":2682,"close":813,"change":2683,"percent_change":2628,"volume":2684,"transactions":9,"vwap":813},"2025-05-09",44.98,45.195,43.74,-0.73,575795,{"date":2686,"open":811,"high":2687,"low":811,"close":2688,"change":197,"percent_change":142,"volume":2689,"transactions":9,"vwap":2688},"2025-05-08",45.51,44.86,626804,{"date":2691,"open":2692,"high":2693,"low":2694,"close":811,"change":196,"percent_change":1182,"volume":2695,"transactions":9,"vwap":811},"2025-05-07",44.78,45.2125,44.31,391377,{"date":2697,"open":918,"high":2493,"low":2698,"close":2699,"change":748,"percent_change":197,"volume":2700,"transactions":9,"vwap":2699},"2025-05-06",43.645,44.46,278055,{"date":2702,"open":2703,"high":871,"low":2668,"close":2704,"change":2705,"percent_change":187,"volume":2706,"transactions":9,"vwap":2704},"2025-05-05",43.75,44.34,0.01,413778,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2522,"change":1096,"percent_change":684,"volume":2712,"transactions":9,"vwap":2522},"2025-05-02",43.88,44.35,43.81,328420,{"date":2714,"open":2506,"high":831,"low":2715,"close":2716,"change":2705,"percent_change":187,"volume":2717,"transactions":9,"vwap":2716},"2025-05-01",42.965,43.65,473314,{"date":2719,"open":2711,"high":2720,"low":2721,"close":954,"change":465,"percent_change":1687,"volume":2722,"transactions":9,"vwap":954},"2025-04-30",43.915,42.9107,457955,{"date":2724,"open":2725,"high":2726,"low":2725,"close":2727,"change":1434,"percent_change":963,"volume":2728,"transactions":9,"vwap":2727},"2025-04-29",43.37,44.175,44.14,208773,{"date":2730,"open":2731,"high":942,"low":2732,"close":2668,"change":196,"percent_change":1923,"volume":2733,"transactions":9,"vwap":2668},"2025-04-28",43.35,43.09,171539,{"date":2735,"open":2736,"high":912,"low":2737,"close":2738,"change":1769,"percent_change":1213,"volume":2739,"transactions":9,"vwap":2738},"2025-04-25",43.41,42.9609,43.57,215307,{"date":2741,"open":2453,"high":934,"low":2453,"close":2506,"change":2455,"percent_change":2395,"volume":2742,"transactions":9,"vwap":2506},"2025-04-24",218397,{"date":2744,"open":2745,"high":2746,"low":2656,"close":2747,"change":35,"percent_change":1434,"volume":2748,"transactions":9,"vwap":2747},"2025-04-23",43.36,44.12,42.92,198998,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1287,"percent_change":2174,"volume":2755,"transactions":9,"vwap":2754},"2025-04-22",42.4,43.014999,42.040001,42.73,247531,{"date":179,"open":2757,"high":2757,"low":2758,"close":953,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":953},42.66334,41.35,-0.8033,-1.88,182458]