[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSML":3,"homepage-market-summary":29,"stock-historical-QSML":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QSML","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree U.S. SmallCap Quality Growth Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5423,0.17914,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},33.035,33.2,33.03,33.0371,-0.0021,-0.01,1376,35.37,26.684,960.186647808765,73.1,677,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.27,1125,410462.8486,40.23,"2025-04-24",[183,186,194,203,213,222,229,237,246,256,266,275,284,293,302,311,320,329,338,349,358,368,376,384,392,401,410,418,427,436,445,455,463,471,480,488,495,503,511,520,528,537,546,553,562,569,577,583,590,599,607,616,624,630,638,646,654,662,669,677,683,691,697,704,711,717,723,730,736,743,750,755,761,765,769,775,780,788,793,800,804,812,819,824,830,837,843,848,853,860,865,872,876,883,890,895,900,905,910,916,921,926,932,939,943,948,954,963,971,978,983,991,998,1006,1011,1016,1020,1029,1034,1039,1044,1050,1055,1060,1065,1071,1079,1083,1088,1094,1099,1104,1111,1118,1123,1129,1133,1138,1144,1148,1152,1158,1165,1169,1174,1180,1187,1194,1199,1203,1209,1215,1219,1224,1230,1234,1240,1247,1250,1256,1260,1264,1272,1277,1282,1286,1291,1297,1303,1309,1314,1321,1324,1330,1335,1339,1343,1349,1355,1361,1367,1372,1376,1381,1385,1391,1396,1400,1403,1409,1414,1418,1423,1429,1434,1438,1442,1447,1451,1457,1460,1467,1471,1476,1482,1485,1489,1493,1498,1503,1506,1512,1517,1522,1526,1530,1535,1540,1546,1552,1557,1560,1565,1570,1574,1577,1582,1589,1594,1599,1603,1609,1614,1618,1624,1631,1635,1638,1641,1646,1651,1656,1661,1666,1670,1675,1679,1685,1691,1697,1703,1707,1711,1716,1721,1725,1731,1735,1740,1745,1749,1755,1759,1764,1769,1772,1776,1781,1786,1791,1794,1798,1804,1808,1812,1816,1820,1825,1830,1833,1837,1840,1845,1850,1855,1859,1864,1870,1877,1883,1887,1894,1898,1904,1908,1913,1917,1923,1929,1933,1937,1940,1943,1947,1951,1957,1960,1966,1971,1975,1981,1986,1991,1995,1999,2003,2009,2016,2022,2028,2033,2039,2046,2051,2055,2060,2064,2068,2073,2078,2083,2087,2091,2095,2099,2104,2108,2113,2118,2123,2127,2132,2138,2145,2152,2155,2160,2166,2170,2176,2181,2185,2188,2193,2198,2205,2210,2216,2221,2225,2230,2235,2240,2246,2251],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},24,33.1467,{"date":187,"open":188,"high":188,"low":19,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",33.05,0.262,0.8,629.2289,21,33.045,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",32.91,32.7751,0.1368,0.42,231.8869,27,32.861,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",32.44,32.71,32.6383,0.219,0.68,352.2369,26,32.5436,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",32.485,32.4193,0.0029,0.01,1399.6059,29,32.4389,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":201,"vwap":228},"2026-09-29",32.4164,-0.0903,-0.28,300.3303,32.3693,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":184,"vwap":236},"2026-09-28",32.53,32.5067,-0.2439,-0.74,417.3303,32.4903,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":211,"vwap":245},"2026-09-25",32.81,32.74,32.7506,0.0503,0.15,1084.9903,32.7934,{"date":247,"open":248,"high":240,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",32.675,32.56,32.7003,-0.0893,-0.27,1530.3303,34,32.6464,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",32.87,32.88,32.7896,-0.3692,-1.11,911.3303,22,32.8781,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":201,"vwap":274},"2026-09-22",33.055,33.26,33.1588,0.0208,0.06,3028.3303,33.2001,{"date":276,"open":277,"high":278,"low":279,"close":278,"change":280,"percent_change":281,"volume":282,"transactions":211,"vwap":283},"2026-09-21",33.13,33.138,33.1,0.2351,0.71,304.3303,33.1259,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":184,"vwap":292},"2026-09-18",32.94,32.95,32.9029,-0.2653,-0.8,856.6713,32.9401,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",33.37,33.1682,-0.0169,-0.05,426.6173,20,33.294,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":252,"volume":308,"transactions":309,"vwap":310},"2026-09-16",33.18,33.1851,33.17,-0.0887,310.3303,19,33.2156,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":211,"vwap":319},"2026-09-15",33.405,33.21,33.2738,-0.4259,-1.26,6100.3303,33.2782,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":184,"vwap":328},"2026-09-14",33.56,33.75,33.6997,0.1665,0.5,2530.3303,33.6698,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":37,"volume":335,"transactions":336,"vwap":337},"2026-09-11",33.58,33.59,33.5332,0.1923,2230.3303,33,33.5795,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",33.31,33.39,33.24,33.3409,-0.3141,-0.93,4688.3303,30,33.2759,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":254,"vwap":357},"2026-09-09",33.62,33.76,33.655,-0.4727,-1.39,6190.3593,33.642,{"date":359,"open":360,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",34.44,34.45,34.1277,-0.522,-1.51,1649.3303,32,34.4274,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":309,"vwap":375},"2026-09-04",34.64,34.6497,-0.1202,-0.35,460.9543,34.6375,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",34.7699,0.1935,0.56,41.3303,18,34.7775,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",34.5764,0.2838,0.83,15.6553,17,34.5166,{"date":393,"open":394,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",34.5,34.2926,-0.4908,-1.41,4096.3633,46,34.471,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":65,"volume":408,"transactions":399,"vwap":409},"2026-08-31",34.8,34.89,34.69,34.7834,-0.253,5173.3303,34.8021,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":184,"vwap":417},"2026-08-28",35.08,35.0364,-0.1373,-0.39,756.3303,35.0816,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":95,"volume":424,"transactions":425,"vwap":426},"2026-08-27",35.005,35.25,35.1737,0.1782,2164.6443,111,35.183,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",35.07,34.9955,0.0114,0.03,2552.7445,43,35.0595,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",34.895,34.9841,-0.0139,-0.04,2671.3303,53,34.9217,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",35.125,35.15,34.998,-0.0354,-0.1,3751.3303,121,35.0668,{"date":456,"open":457,"high":429,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":220,"vwap":462},"2026-08-21",35.03,35.0334,0.362,1.04,2839.9483,35.0594,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":264,"vwap":470},"2026-08-20",34.77,34.6714,-0.4182,-1.19,838.3303,34.7688,{"date":472,"open":473,"high":24,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",35.3499,35.0896,0.4302,1.24,16385.3303,113,35.3001,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":226,"volume":486,"transactions":347,"vwap":487},"2026-08-18",34.885,35.01,34.6594,-0.0976,7474.3303,34.962,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":390,"vwap":494},"2026-08-17",34.757,-0.37,-1.05,25.3303,34.8449,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":309,"vwap":502},"2026-08-14",35,35.127,-0.0217,-0.06,117.9463,35.0174,{"date":504,"open":412,"high":505,"low":412,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-13",35.1487,0.3516,1.01,448.3303,67,34.9868,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",34.88,34.7971,-0.0268,-0.08,278.3303,16,34.8749,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":390,"vwap":527},"2026-08-11",34.8901,34.8239,0.1107,0.32,529.3303,34.8767,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-10",34.86,34.7132,-0.2161,-0.62,533.6433,23,34.8127,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":211,"vwap":545},"2026-08-07",34.905,35.025,34.9293,0.2715,0.78,1679.9493,34.9802,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":518,"vwap":552},"2026-08-06",34.6578,-0.3306,-0.94,48.3303,34.7646,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",34.31,34.9884,-0.0876,-0.25,615.3753,28,34.5339,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":300,"vwap":568},"2026-08-04",35.076,0.6923,2.01,26.3913,34.7355,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":390,"vwap":576},"2026-08-03",34.305,34.3837,0.6676,1.98,199.3303,34.2862,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":226,"volume":581,"transactions":518,"vwap":582},"2026-07-31",33.7161,-0.0945,14.9713,33.6607,{"date":584,"open":331,"high":585,"low":331,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":192,"vwap":589},"2026-07-30",33.8106,-0.1532,-0.45,1470.3303,33.6056,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",34.14,33.9638,-0.1515,-0.44,230.3303,15,34.1379,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":597,"vwap":606},"2026-07-28",33.99,34.1153,0.5797,1.73,227.3593,34.0005,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",33.52,33.5356,0.6134,1.86,1419.3303,14,33.5199,{"date":617,"open":618,"high":306,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":264,"vwap":623},"2026-07-24",32.86,32.9222,0.3098,0.95,407.9843,33.0287,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":345,"volume":628,"transactions":518,"vwap":629},"2026-07-23",32.6124,-0.3052,103.3303,32.566,{"date":631,"open":632,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":518,"vwap":637},"2026-07-22",33.2899,32.9176,-0.5272,-1.58,614.0713,33.1891,{"date":639,"open":313,"high":640,"low":313,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",33.4448,-0.0285,-0.09,452.3303,12,33.4055,{"date":647,"open":648,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":614,"vwap":653},"2026-07-20",33.72,33.4733,-0.1858,-0.55,214.3303,33.7119,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":518,"vwap":661},"2026-07-17",33.81,33.6591,-0.2809,-0.83,150.3593,33.8187,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":190,"volume":667,"transactions":644,"vwap":668},"2026-07-16",33.88,33.94,0.271,141.3303,33.8783,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":37,"volume":675,"transactions":614,"vwap":676},"2026-07-15",33.92,33.95,33.669,0.1955,486.3303,33.9371,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":642,"volume":681,"transactions":644,"vwap":682},"2026-07-14",33.4735,-0.0292,12.3303,33.4372,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":211,"vwap":690},"2026-07-13",33.57,33.5027,-0.0593,-0.18,1489.3303,33.5377,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",33.562,0.001,0,100,{"date":698,"open":699,"high":331,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-09",33.45,33.561,0.408,1.23,1400,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",33.11,33.153,-0.527,-1.56,400,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":175,"transactions":9,"vwap":714},"2026-07-07",33.7,33.68,-0.112,-0.33,{"date":718,"open":351,"high":719,"low":351,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",33.792,0.18,0.54,800,{"date":724,"open":609,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-07-02",33.612,33.49,0.146,0.44,600,{"date":731,"open":671,"high":671,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",33.466,0.208,0.63,700,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":710,"transactions":9,"vwap":740},"2026-06-30",33.29,33.3,33.258,0.221,0.67,{"date":744,"open":745,"high":746,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-29",33.0099983,33.036999,-0.078,-0.24,300,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":696,"transactions":9,"vwap":752},"2026-06-26",33.115,0.73,2.25,{"date":756,"open":249,"high":249,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",32.385,0.041,0.13,900,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":728,"percent_change":764,"volume":696,"transactions":9,"vwap":763},"2026-06-24",32.344,1.38,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":326,"volume":696,"transactions":9,"vwap":767},"2026-06-23",31.904,0.159,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":550,"volume":774,"transactions":9,"vwap":772},"2026-06-22",31.83,31.745,-0.302,200,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":696,"transactions":9,"vwap":777},"2026-06-18",32.047001,0.471,1.49,{"date":781,"open":782,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-17",32.16,32.17,31.576,-0.414,-1.29,1700,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":696,"transactions":9,"vwap":790},"2026-06-16",31.99,0.081,0.25,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-15",32.105,31.909,0.029,0.09,500,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":80,"volume":696,"transactions":9,"vwap":802},"2026-06-12",31.88,0.109,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":807},"2026-06-11",31.42,31.771,31.31,0.599,1.92,2700,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-10",31.34,31.172,-0.19,-0.61,1100,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":189,"percent_change":823,"volume":696,"transactions":9,"vwap":822},"2026-06-09",30.98,31.362,0.84,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":696,"transactions":9,"vwap":827},"2026-06-08",31.21,31.1,0.272,0.88,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":735,"transactions":9,"vwap":834},"2026-06-05",31.02,31.049999,30.828,-0.644,-2.05,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":818,"transactions":9,"vwap":840},"2026-06-04",31.53,31.472,0.37,1.19,{"date":844,"open":833,"high":845,"low":833,"close":845,"change":846,"percent_change":847,"volume":774,"transactions":9,"vwap":845},"2026-06-03",31.102,-0.301,-0.96,{"date":849,"open":808,"high":850,"low":808,"close":850,"change":851,"percent_change":852,"volume":774,"transactions":9,"vwap":850},"2026-06-02",31.403,-0.045,-0.14,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-01",31.195,31.448,0.338,1.09,2400,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":696,"transactions":9,"vwap":862},"2026-05-29",31.11,-0.169,-0.54,{"date":866,"open":867,"high":868,"low":869,"close":869,"change":870,"percent_change":871,"volume":722,"transactions":9,"vwap":869},"2026-05-28",31.37,31.38,31.279,0.053,0.17,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":558,"volume":696,"transactions":9,"vwap":874},"2026-05-27",31.226,-0.077,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":710,"transactions":9,"vwap":880},"2026-05-26",31.46,31.22,31.303,0.473,1.53,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-22",30.89,30.83,0.252,0.82,3200,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":243,"volume":774,"transactions":9,"vwap":893},"2026-05-21",30.645,30.578,0.045,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":696,"transactions":9,"vwap":897},"2026-05-20",30.533,0.555,1.85,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":696,"transactions":9,"vwap":902},"2026-05-19",29.978,-0.261,-0.86,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":734,"volume":774,"transactions":9,"vwap":908},"2026-05-18",30.17,30.239,0.19,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":915,"volume":749,"transactions":9,"vwap":913},"2026-05-15",30.18,30.049,-0.406,-1.33,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":696,"transactions":9,"vwap":918},"2026-05-14",30.455,0.116,0.38,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":533,"volume":175,"transactions":9,"vwap":924},"2026-05-13",30.38,30.339,-0.188,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":710,"transactions":9,"vwap":929},"2026-05-12",30.56,30.527,-0.374,-1.21,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-11",31.07,30.901,-0.266,-0.85,2100,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":101,"volume":696,"transactions":9,"vwap":941},"2026-05-08",31.167,0.163,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":696,"transactions":9,"vwap":945},"2026-05-07",31.0039997,-0.178,-0.57,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":209,"volume":953,"transactions":9,"vwap":951},"2026-05-06",31.045,31.182,0.211,1600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-05",30.59,31,30.57,30.971,0.494,1.62,3100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":817,"volume":970,"transactions":9,"vwap":968},"2026-05-04",30.7,30.78,30.42,30.477,-0.187,1300,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":175,"transactions":9,"vwap":975},"2026-05-01",30.71,30.74,30.664,0.063,0.21,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":982,"volume":696,"transactions":9,"vwap":980},"2026-04-30",30.601,0.518,1.72,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-29",30.32,30.33,30.083,-0.228,-0.75,2800,{"date":992,"open":993,"high":994,"low":912,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-28",30.181,30.311,-0.143,-0.47,1200,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-27",30.45,30.5,30.454,0.079,0.26,6900,{"date":1007,"open":985,"high":1008,"low":1009,"close":1008,"change":1010,"percent_change":95,"volume":760,"transactions":9,"vwap":1008},"2026-04-24",30.375,30.3,0.155,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":234,"volume":970,"transactions":9,"vwap":1014},"2026-04-23",29.891,30.22,-0.225,{"date":1017,"open":928,"high":928,"low":1018,"close":1018,"change":1019,"percent_change":37,"volume":774,"transactions":9,"vwap":1018},"2026-04-22",30.445,0.177,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-21",30.705,30.75,30.24,30.268,-0.197,-0.65,2900,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":696,"transactions":9,"vwap":1031},"2026-04-20",30.465,0.123,0.41,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":696,"transactions":9,"vwap":1036},"2026-04-17",30.342,0.556,1.87,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":95,"volume":1028,"transactions":9,"vwap":1042},"2026-04-16",29.71,29.786,0.152,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":696,"transactions":9,"vwap":1047},"2026-04-15",29.68,29.634,0.067,0.23,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":380,"volume":774,"transactions":9,"vwap":1053},"2026-04-14",29.53,29.567,0.166,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":696,"transactions":9,"vwap":1057},"2026-04-13",29.401,0.481,1.66,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":774,"transactions":9,"vwap":1062},"2026-04-10",28.92,-0.3,-1.03,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":326,"volume":710,"transactions":9,"vwap":1068},"2026-04-09",29.18,29.22,29.16,0.145,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":722,"transactions":9,"vwap":1076},"2026-04-08",29.23,29.27,29.040001,29.075001,0.691,2.43,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":798,"volume":696,"transactions":9,"vwap":1081},"2026-04-07",28.384,0.025,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":823,"volume":729,"transactions":9,"vwap":1086},"2026-04-06",28.43,28.359,0.237,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":962,"transactions":9,"vwap":1091},"2026-04-02",27.34,28.122,0.087,0.31,{"date":1095,"open":1096,"high":1096,"low":560,"close":1097,"change":1098,"percent_change":95,"volume":760,"transactions":9,"vwap":1097},"2026-04-01",28.37,28.035,0.141,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":696,"transactions":9,"vwap":1101},"2026-03-31",27.894,0.747,2.75,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":811,"transactions":9,"vwap":1108},"2026-03-30",27.97,27.059999,27.147,-0.189,-0.69,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":953,"transactions":9,"vwap":1115},"2026-03-27",27.57,27.589,27.336,-0.559,-2,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":345,"volume":729,"transactions":9,"vwap":1121},"2026-03-26",27.935,27.895,-0.263,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":774,"transactions":9,"vwap":1126},"2026-03-25",27.89,28.158,0.164,0.59,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":-6,"volume":774,"transactions":9,"vwap":1131},"2026-03-24",27.994,-0.001,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":696,"transactions":9,"vwap":1135},"2026-03-23",27.995,0.645,2.36,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":710,"transactions":9,"vwap":1141},"2026-03-20",27.62,27.35,-0.454,-1.63,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":80,"volume":696,"transactions":9,"vwap":1146},"2026-03-19",27.804,0.093,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1143,"volume":696,"transactions":9,"vwap":1150},"2026-03-18",27.711,-0.459,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":710,"transactions":9,"vwap":1155},"2026-03-17",28.26,28.17,0.241,0.86,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":749,"transactions":9,"vwap":1162},"2026-03-16",28.09,28.11,27.929,0.225,0.81,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":642,"volume":696,"transactions":9,"vwap":1167},"2026-03-13",27.704,-0.024,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":696,"transactions":9,"vwap":1171},"2026-03-12",27.728,-0.624,-2.2,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":500,"volume":1179,"transactions":9,"vwap":1177},"2026-03-11",28.24,28.352,-0.016,1800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":938,"transactions":9,"vwap":1184},"2026-03-10",28.2,28.74,28.368,-0.251,-0.88,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":729,"transactions":9,"vwap":1191},"2026-03-09",27.755,28.69,28.619,0.078,0.27,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":696,"transactions":9,"vwap":1196},"2026-03-06",28.541,-0.566,-1.94,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":915,"volume":696,"transactions":9,"vwap":1201},"2026-03-05",29.107,-0.393,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":970,"transactions":9,"vwap":1206},"2026-03-04",29.4,29.5,0.182,0.62,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":696,"transactions":9,"vwap":1212},"2026-03-03",29.46,29.318,-0.206,-0.7,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":841,"volume":696,"transactions":9,"vwap":1217},"2026-03-02",29.524,0.108,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":930,"percent_change":317,"volume":970,"transactions":9,"vwap":1223},"2026-02-27",29.19,29.43,29.416,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":792,"percent_change":1229,"volume":953,"transactions":9,"vwap":1227},"2026-02-26",29.685,29.79,29.58,0.85,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":977,"volume":696,"transactions":9,"vwap":1232},"2026-02-25",29.54,0.061,{"date":1235,"open":1206,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":175,"transactions":9,"vwap":1237},"2026-02-24",29.52,29.479,0.398,1.37,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":1027,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",29.049999,29.13,29.080999,-2.19,2000,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1032,"percent_change":199,"volume":696,"transactions":9,"vwap":1249},"2026-02-20",29.731,{"date":1251,"open":1052,"high":1252,"low":1211,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-19",29.608,-0.021,-0.07,2500,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":95,"volume":696,"transactions":9,"vwap":1258},"2026-02-18",29.629,0.151,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":226,"volume":696,"transactions":9,"vwap":1262},"2026-02-17",29.478,-0.083,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-02-13",29.585,29.64,29.561,0.393,1.35,2300,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":696,"transactions":9,"vwap":1274},"2026-02-12",29.168,-0.498,-1.68,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":696,"transactions":9,"vwap":1279},"2026-02-11",29.666,-0.245,-0.82,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":758,"percent_change":81,"volume":749,"transactions":9,"vwap":1285},"2026-02-10",30.09,29.911,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":696,"transactions":9,"vwap":1288},"2026-02-09",29.87,-0.033,-0.11,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":962,"transactions":9,"vwap":1294},"2026-02-06",29.6,29.903,0.958,3.31,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":735,"transactions":9,"vwap":1300},"2026-02-05",29.08,28.945,-0.518,-1.76,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":58,"volume":729,"transactions":9,"vwap":1306},"2026-02-04",29.28,29.463,29.24,0.132,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":696,"transactions":9,"vwap":1311},"2026-02-03",29.331,-0.339,-1.14,{"date":1315,"open":1222,"high":1316,"low":1222,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-02-02",29.81,29.67,0.301,1.02,4100,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":903,"percent_change":1186,"volume":696,"transactions":9,"vwap":1323},"2026-01-30",29.369,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":642,"volume":722,"transactions":9,"vwap":1327},"2026-01-29",29.42,29.63,29.41,-0.028,{"date":1331,"open":1332,"high":1227,"low":1333,"close":1333,"change":1026,"percent_change":1334,"volume":710,"transactions":9,"vwap":1333},"2026-01-28",29.77,29.658,-0.66,{"date":1336,"open":347,"high":347,"low":1337,"close":1337,"change":1338,"percent_change":996,"volume":735,"transactions":9,"vwap":1337},"2026-01-27",29.855,-0.142,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":432,"volume":696,"transactions":9,"vwap":1341},"2026-01-26",29.997,0.008,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":722,"transactions":9,"vwap":1346},"2026-01-23",30.135,29.989,-0.418,-1.37,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1353,"change":720,"percent_change":1354,"volume":703,"transactions":9,"vwap":1353},"2026-01-22",30.6,30.379,30.407,0.6,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":729,"transactions":9,"vwap":1358},"2026-01-21",29.89,30.227,0.564,1.9,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":703,"transactions":9,"vwap":1364},"2026-01-20",29.635,29.663,-0.444,-1.47,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":587,"volume":696,"transactions":9,"vwap":1370},"2026-01-16",30.15,30.107,-0.137,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":543,"volume":696,"transactions":9,"vwap":1374},"2026-01-15",30.244,0.233,{"date":1377,"open":347,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":218,"volume":799,"transactions":9,"vwap":1378},"2026-01-14",30.011,29.842,0.003,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":863,"percent_change":1384,"volume":696,"transactions":9,"vwap":1383},"2026-01-13",30.0079994,-0.56,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":696,"transactions":9,"vwap":1388},"2026-01-12",30.2,30.177,-0.096,-0.32,{"date":1392,"open":1393,"high":923,"low":1394,"close":1394,"change":1395,"percent_change":1128,"volume":799,"transactions":9,"vwap":1394},"2026-01-09",30.37,30.273,0.179,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":764,"volume":696,"transactions":9,"vwap":1398},"2026-01-08",30.094,0.409,{"date":1401,"open":1226,"high":1226,"low":1226,"close":1226,"change":1402,"percent_change":996,"volume":696,"transactions":9,"vwap":1226},"2026-01-07",-0.139,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":774,"transactions":9,"vwap":1406},"2026-01-06",29.55,29.824,0.372,1.26,{"date":1410,"open":1405,"high":1405,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":729,"transactions":9,"vwap":1411},"2026-01-05",29.452,0.594,2.06,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":1004,"volume":696,"transactions":9,"vwap":1416},"2026-01-02",28.858,0.075,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":696,"transactions":9,"vwap":1420},"2025-12-31",28.783,-0.287,-0.99,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":818,"transactions":9,"vwap":1426},"2025-12-30",29.34,29.07,-0.198,-0.68,{"date":1430,"open":1205,"high":1205,"low":1431,"close":1432,"change":995,"percent_change":1433,"volume":760,"transactions":9,"vwap":1432},"2025-12-29",29.215,29.268,-0.49,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1110,"volume":696,"transactions":9,"vwap":1436},"2025-12-26",29.411,-0.204,{"date":1439,"open":1258,"high":1258,"low":1440,"close":1440,"change":1441,"percent_change":841,"volume":735,"transactions":9,"vwap":1440},"2025-12-24",29.615,0.11,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":696,"transactions":9,"vwap":1444},"2025-12-23",29.505,-0.153,-0.52,{"date":1448,"open":1327,"high":1333,"low":1327,"close":1333,"change":1449,"percent_change":1450,"volume":997,"transactions":9,"vwap":1333},"2025-12-22",0.303,1.03,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":749,"transactions":9,"vwap":1454},"2025-12-19",28.93,29.355,0.089,0.3,{"date":1458,"open":1305,"high":1305,"low":1459,"close":1459,"change":1455,"percent_change":1093,"volume":774,"transactions":9,"vwap":1459},"2025-12-18",29.266,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":953,"transactions":9,"vwap":1464},"2025-12-17",29.48,29.49,29.177,-0.126,-0.43,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":852,"volume":696,"transactions":9,"vwap":1469},"2025-12-16",29.303,-0.042,{"date":1472,"open":1222,"high":1463,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":735,"transactions":9,"vwap":1473},"2025-12-15",29.345,-0.215,-0.73,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":760,"transactions":9,"vwap":1479},"2025-12-12",29.697,29.56,-0.249,-0.84,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":525,"percent_change":858,"volume":696,"transactions":9,"vwap":1484},"2025-12-11",29.809,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":981,"percent_change":1488,"volume":696,"transactions":9,"vwap":1487},"2025-12-10",29.489,1.79,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1259,"percent_change":1492,"volume":696,"transactions":9,"vwap":1491},"2025-12-09",28.971,0.52,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":696,"transactions":9,"vwap":1495},"2025-12-08",28.82,-0.184,-0.63,{"date":1499,"open":1500,"high":1075,"low":1501,"close":1501,"change":1502,"percent_change":642,"volume":1246,"transactions":9,"vwap":1501},"2025-12-05",29.02,29.0039997,-0.025,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1132,"percent_change":-6,"volume":696,"transactions":9,"vwap":1505},"2025-12-04",29.028999,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":774,"transactions":9,"vwap":1509},"2025-12-03",28.787,29.030001,0.505,1.77,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":22,"percent_change":441,"volume":735,"transactions":9,"vwap":1516},"2025-12-02",28.5,28.63,28.525,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":234,"volume":696,"transactions":9,"vwap":1520},"2025-12-01",28.655,28.535,-0.214,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":909,"volume":696,"transactions":9,"vwap":1524},"2025-11-28",28.749,0.055,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1395,"percent_change":734,"volume":799,"transactions":9,"vwap":1529},"2025-11-26",28.81,28.694,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":696,"transactions":9,"vwap":1532},"2025-11-25",28.515,0.771,2.78,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":174,"volume":710,"transactions":9,"vwap":1538},"2025-11-24",27.747,27.744,0.276,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":749,"transactions":9,"vwap":1543},"2025-11-21",27.512,27.468,0.784,2.94,{"date":1547,"open":1548,"high":1549,"low":25,"close":25,"change":1550,"percent_change":1551,"volume":760,"transactions":9,"vwap":25},"2025-11-20",26.81,26.89,-0.405,-1.5,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":696,"transactions":9,"vwap":1554},"2025-11-19",27.089001,-0.043,-0.16,{"date":1558,"open":1559,"high":1559,"low":1559,"close":1559,"change":272,"percent_change":88,"volume":696,"transactions":9,"vwap":1559},"2025-11-18",27.132,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1384,"percent_change":1564,"volume":696,"transactions":9,"vwap":1563},"2025-11-17",27.499,27.072001,-2.03,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1568,"change":1569,"percent_change":1290,"volume":749,"transactions":9,"vwap":1568},"2025-11-14",27.63,27.632,-0.031,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1564,"volume":696,"transactions":9,"vwap":1572},"2025-11-13",27.663,-0.574,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":851,"percent_change":1556,"volume":696,"transactions":9,"vwap":1576},"2025-11-12",28.237,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":80,"volume":175,"transactions":9,"vwap":1580},"2025-11-11",28.23,28.282,0.097,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1585,"change":1587,"percent_change":1588,"volume":859,"transactions":9,"vwap":1585},"2025-11-10",27.99,28.185,27.96,0.274,0.98,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":696,"transactions":9,"vwap":1591},"2025-11-07",27.911,0.245,0.89,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1348,"volume":774,"transactions":9,"vwap":1597},"2025-11-06",27.75,27.666,-0.383,{"date":1600,"open":1106,"high":1601,"low":1106,"close":1601,"change":1602,"percent_change":702,"volume":997,"transactions":9,"vwap":1601},"2025-11-05",28.049,0.342,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":364,"volume":1608,"transactions":9,"vwap":1606},"2025-11-04",27.809,27.707,-0.426,3000,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":696,"transactions":9,"vwap":1611},"2025-11-03",28.133,-0.037,-0.13,{"date":1615,"open":1155,"high":1155,"low":1155,"close":1155,"change":1616,"percent_change":1617,"volume":696,"transactions":9,"vwap":1155},"2025-10-31",0.092,0.33,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":696,"transactions":9,"vwap":1621},"2025-10-30",28.1,28.077999,-0.279,-0.98,{"date":1625,"open":1626,"high":1627,"low":1579,"close":1628,"change":1629,"percent_change":1422,"volume":1630,"transactions":9,"vwap":1628},"2025-10-29",28.68,28.85,28.357,-0.283,8300,{"date":1632,"open":1519,"high":1519,"low":1633,"close":1633,"change":863,"percent_change":1634,"volume":889,"transactions":9,"vwap":1633},"2025-10-28",28.64,-0.59,{"date":1636,"open":1307,"high":1307,"low":1637,"close":1637,"change":1132,"percent_change":-6,"volume":760,"transactions":9,"vwap":1637},"2025-10-27",28.809,{"date":1639,"open":1640,"high":1528,"low":1640,"close":1528,"change":1054,"percent_change":37,"volume":818,"transactions":9,"vwap":1528},"2025-10-24",28.75,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1645,"volume":696,"transactions":9,"vwap":1643},"2025-10-23",28.644,0.442,1.57,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":937,"volume":799,"transactions":9,"vwap":1649},"2025-10-22",28.08,28.202,-0.241,{"date":1652,"open":1176,"high":1653,"low":1176,"close":1654,"change":1655,"percent_change":380,"volume":722,"transactions":9,"vwap":1654},"2025-10-21",28.494,28.443,0.157,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":696,"transactions":9,"vwap":1658},"2025-10-20",28.286,0.448,1.61,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":816,"volume":696,"transactions":9,"vwap":1664},"2025-10-17",27.79,27.838,-0.052,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1125,"change":1622,"percent_change":1422,"volume":710,"transactions":9,"vwap":1125},"2025-10-16",27.98,27.86,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":1674,"percent_change":51,"volume":774,"transactions":9,"vwap":1673},"2025-10-15",28.01,28.169,0.138,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":702,"volume":696,"transactions":9,"vwap":1677},"2025-10-14",28.031,0.341,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":710,"transactions":9,"vwap":1682},"2025-10-13",27.48,27.69,0.526,1.94,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":749,"transactions":9,"vwap":1688},"2025-10-10",27.281,27.164,-0.806,-2.88,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1106,"change":1695,"percent_change":1696,"volume":175,"transactions":9,"vwap":1106},"2025-10-09",27.971,27.92,-0.375,-1.32,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":774,"transactions":9,"vwap":1700},"2025-10-08",28.4,28.345,0.269,0.96,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":397,"volume":696,"transactions":9,"vwap":1705},"2025-10-07",28.076,-0.402,{"date":1708,"open":1515,"high":1515,"low":1709,"close":1709,"change":1710,"percent_change":558,"volume":710,"transactions":9,"vwap":1709},"2025-10-06",28.478,-0.072,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":841,"volume":749,"transactions":9,"vwap":1714},"2025-10-03",28.774,28.55,0.104,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":977,"volume":774,"transactions":9,"vwap":1719},"2025-10-02",28.44,28.446,0.059,{"date":1722,"open":1154,"high":1723,"low":1154,"close":1723,"change":1724,"percent_change":1617,"volume":799,"transactions":9,"vwap":1723},"2025-10-01",28.387,0.094,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":1063,"volume":760,"transactions":9,"vwap":1728},"2025-09-30",28.15,28.293,28.059999,-0.086,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":252,"volume":696,"transactions":9,"vwap":1733},"2025-09-29",28.379,-0.076,{"date":1736,"open":1096,"high":1737,"low":1096,"close":1737,"change":1738,"percent_change":1739,"volume":799,"transactions":9,"vwap":1737},"2025-09-26",28.455,0.257,0.91,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":696,"transactions":9,"vwap":1742},"2025-09-25",28.198,-0.257,-0.9,{"date":1746,"open":1737,"high":1737,"low":1737,"close":1737,"change":1747,"percent_change":1748,"volume":696,"transactions":9,"vwap":1737},"2025-09-24",-0.144,-0.5,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":735,"transactions":9,"vwap":1752},"2025-09-23",28.863,28.599,-0.084,-0.29,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":768,"percent_change":380,"volume":774,"transactions":9,"vwap":1758},"2025-09-22",28.51,28.683,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":696,"transactions":9,"vwap":1761},"2025-09-19",28.524,-0.41,-1.42,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":696,"transactions":9,"vwap":1766},"2025-09-18",28.934,0.537,1.89,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":516,"percent_change":226,"volume":696,"transactions":9,"vwap":1771},"2025-09-17",28.397,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":199,"volume":774,"transactions":9,"vwap":1774},"2025-09-16",28.477,0.118,{"date":1777,"open":1718,"high":1718,"low":1778,"close":1086,"change":1779,"percent_change":1780,"volume":799,"transactions":9,"vwap":1086},"2025-09-15",28.33,0.083,0.29,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":696,"transactions":9,"vwap":1783},"2025-09-12",28.276,-0.425,-1.48,{"date":1787,"open":1757,"high":1788,"low":1757,"close":1788,"change":1789,"percent_change":1790,"volume":774,"transactions":9,"vwap":1788},"2025-09-11",28.701,0.57,2.03,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1569,"percent_change":1290,"volume":696,"transactions":9,"vwap":1793},"2025-09-10",28.131,{"date":1795,"open":1160,"high":1796,"low":1160,"close":1796,"change":1797,"percent_change":659,"volume":749,"transactions":9,"vwap":1796},"2025-09-09",28.162,-0.237,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":749,"transactions":9,"vwap":1801},"2025-09-08",28.3,28.399,0.028,0.1,{"date":1805,"open":1182,"high":1806,"low":1182,"close":1806,"change":1807,"percent_change":80,"volume":696,"transactions":9,"vwap":1806},"2025-09-05",28.371,0.096,{"date":1809,"open":1672,"high":1810,"low":560,"close":1810,"change":1678,"percent_change":1811,"volume":774,"transactions":9,"vwap":1810},"2025-09-04",28.275,1.22,{"date":1813,"open":1125,"high":1814,"low":1125,"close":1814,"change":1815,"percent_change":1634,"volume":774,"transactions":9,"vwap":1814},"2025-09-03",27.934,-0.166,{"date":1817,"open":1818,"high":1818,"low":1620,"close":1620,"change":1819,"percent_change":989,"volume":774,"transactions":9,"vwap":1620},"2025-09-02",28.18,-0.213,{"date":1821,"open":1154,"high":1822,"low":1154,"close":1822,"change":1823,"percent_change":1824,"volume":696,"transactions":9,"vwap":1822},"2025-08-29",28.313,-0.098,-0.34,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1803,"volume":1829,"transactions":9,"vwap":1827},"2025-08-28",28.411,0.027,256,{"date":1831,"open":1832,"high":1081,"low":1832,"close":1081,"change":1193,"percent_change":1702,"volume":749,"transactions":9,"vwap":1081},"2025-08-27",28.31,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":798,"volume":774,"transactions":9,"vwap":1835},"2025-08-26",28.114,0.024,{"date":1838,"open":1839,"high":1839,"low":1160,"close":1160,"change":1280,"percent_change":904,"volume":749,"transactions":9,"vwap":1160},"2025-08-25",28.197,{"date":1841,"open":1182,"high":1842,"low":1182,"close":1842,"change":1843,"percent_change":1844,"volume":696,"transactions":9,"vwap":1842},"2025-08-22",28.335,1.029,3.77,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1033,"volume":729,"transactions":9,"vwap":1848},"2025-08-21",27.084999,27.306,0.111,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1475,"volume":696,"transactions":9,"vwap":1853},"2025-08-20",27.19,27.195,-0.201,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1466,"volume":696,"transactions":9,"vwap":1857},"2025-08-19",27.396,-0.119,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":51,"volume":710,"transactions":9,"vwap":1862},"2025-08-18",27.47,27.515,0.133,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":710,"transactions":9,"vwap":1867},"2025-08-15",27.37,27.382,-0.132,-0.48,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1873,"change":1875,"percent_change":1876,"volume":1271,"transactions":9,"vwap":1873},"2025-08-14",27.4,27.514,27.395,-0.433,-1.55,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":818,"transactions":9,"vwap":1880},"2025-08-13",27.6,27.947,0.605,2.21,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":87,"percent_change":1534,"volume":735,"transactions":9,"vwap":1886},"2025-08-12",27.17,27.342,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":748,"volume":938,"transactions":9,"vwap":1892},"2025-08-11",26.719,26.75,26.6,26.602,-0.063,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1525,"percent_change":977,"volume":760,"transactions":9,"vwap":1897},"2025-08-08",26.65,26.665,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1027,"volume":1903,"transactions":9,"vwap":1901},"2025-08-07",26.68,26.61,-0.173,1900,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1263,"percent_change":1907,"volume":696,"transactions":9,"vwap":1906},"2025-08-06",26.783,-0.31,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":44,"volume":710,"transactions":9,"vwap":1911},"2025-08-05",26.76,26.866,0.128,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1038,"volume":696,"transactions":9,"vwap":1915},"2025-08-04",26.738,0.491,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":710,"transactions":9,"vwap":1920},"2025-08-01",26.16,26.247,-0.481,-1.8,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1927,"change":1280,"percent_change":1928,"volume":703,"transactions":9,"vwap":1927},"2025-07-31",26.74,26.812,26.728,-0.91,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":111,"percent_change":1497,"volume":710,"transactions":9,"vwap":1932},"2025-07-30",27.02,26.973,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":234,"volume":696,"transactions":9,"vwap":1935},"2025-07-29",27.143,-0.202,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":976,"percent_change":1049,"volume":696,"transactions":9,"vwap":1939},"2025-07-28",27.345,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1308,"percent_change":51,"volume":696,"transactions":9,"vwap":1942},"2025-07-25",27.282,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":468,"volume":696,"transactions":9,"vwap":1945},"2025-07-24",27.15,-0.326,{"date":1948,"open":1861,"high":1949,"low":1861,"close":1949,"change":58,"percent_change":1950,"volume":774,"transactions":9,"vwap":1949},"2025-07-23",27.476,1.67,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":961,"volume":1028,"transactions":9,"vwap":1955},"2025-07-22",27.049999,27.14,27.025999,0.43,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":852,"percent_change":1446,"volume":696,"transactions":9,"vwap":1959},"2025-07-21",26.596,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1744,"volume":1965,"transactions":9,"vwap":1963},"2025-07-18",27.01,26.736,-0.243,2600,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":696,"transactions":9,"vwap":1968},"2025-07-17",26.979,0.369,1.39,{"date":1972,"open":1973,"high":1901,"low":1973,"close":1901,"change":1974,"percent_change":95,"volume":749,"transactions":9,"vwap":1901},"2025-07-16",26.48,0.134,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1980,"volume":774,"transactions":9,"vwap":1978},"2025-07-15",26.9,26.476,-0.488,-1.81,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1984,"change":151,"percent_change":243,"volume":1985,"transactions":9,"vwap":1984},"2025-07-14",26.78,26.964,3500,{"date":1987,"open":1962,"high":1962,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":774,"transactions":9,"vwap":1988},"2025-07-11",26.924,-0.417,-1.53,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":95,"volume":696,"transactions":9,"vwap":1993},"2025-07-10",27.341,0.139,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1207,"percent_change":742,"volume":1998,"transactions":9,"vwap":1997},"2025-07-09",27.202,3,{"date":2000,"open":1931,"high":1931,"low":1931,"close":1931,"change":2001,"percent_change":2002,"volume":696,"transactions":9,"vwap":1931},"2025-07-08",0.212,0.79,{"date":2004,"open":2005,"high":2005,"low":1890,"close":2006,"change":2007,"percent_change":355,"volume":2008,"transactions":9,"vwap":2006},"2025-07-07",27.040001,26.808,-0.377,3900,{"date":2010,"open":1954,"high":2011,"low":2012,"close":2013,"change":733,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-03",27.3,26.97,27.185,0.77,21000,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":799,"transactions":9,"vwap":2019},"2025-07-02",26.751,26.977,0.357,1.34,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":710,"transactions":9,"vwap":2025},"2025-07-01",26.34,26.62,0.302,1.15,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":696,"transactions":9,"vwap":2030},"2025-06-30",26.318,0.043,0.16,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":1093,"volume":990,"transactions":9,"vwap":2037},"2025-06-27",26.37,26.45,26.275,0.08,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":760,"transactions":9,"vwap":2042},"2025-06-26",26.063999,26.195,26.030001,0.401,1.55,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":1946,"percent_change":2050,"volume":710,"transactions":9,"vwap":2049},"2025-06-25",25.91,25.794,-1.25,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":1270,"volume":710,"transactions":9,"vwap":2053},"2025-06-24",26.12,0.347,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":209,"volume":1271,"transactions":9,"vwap":2058},"2025-06-23",25.644,25.773,0.173,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":415,"volume":696,"transactions":9,"vwap":2062},"2025-06-20",25.6,-0.101,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":1178,"percent_change":500,"volume":696,"transactions":9,"vwap":2067},"2025-06-18",25.89,25.701,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":1281,"volume":749,"transactions":9,"vwap":2071},"2025-06-17",25.86,25.717,-0.212,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":2077,"volume":774,"transactions":9,"vwap":2075},"2025-06-16",25.929,0.285,1.11,{"date":2079,"open":2080,"high":2080,"low":2057,"close":2057,"change":2081,"percent_change":2082,"volume":710,"transactions":9,"vwap":2057},"2025-06-13",25.825,-0.484,-1.85,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":716,"volume":696,"transactions":9,"vwap":2085},"2025-06-12",26.128,-0.087,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":1390,"volume":696,"transactions":9,"vwap":2089},"2025-06-11",26.215,-0.085,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":1092,"percent_change":1617,"volume":749,"transactions":9,"vwap":2094},"2025-06-10",26.27,26.3,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":1259,"percent_change":37,"volume":1246,"transactions":9,"vwap":2098},"2025-06-09",26.324,26.213,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":696,"transactions":9,"vwap":2101},"2025-06-06",26.062,0.339,1.32,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":218,"volume":696,"transactions":9,"vwap":2106},"2025-06-05",25.723,0.002,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":696,"transactions":9,"vwap":2110},"2025-06-04",25.721,-0.009,-0.03,{"date":2114,"open":2115,"high":2115,"low":2116,"close":2116,"change":2117,"percent_change":1660,"volume":749,"transactions":9,"vwap":2116},"2025-06-03",25.77,25.73,0.407,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2121,"change":875,"percent_change":1063,"volume":2122,"transactions":9,"vwap":2121},"2025-06-02",25.25,25.323,3400,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":748,"volume":774,"transactions":9,"vwap":2125},"2025-05-30",25.4,-0.061,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":798,"volume":710,"transactions":9,"vwap":2130},"2025-05-29",25.466,25.461,0.023,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":696,"transactions":9,"vwap":2135},"2025-05-28",25.51,25.438,-0.308,-1.2,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":722,"transactions":9,"vwap":2142},"2025-05-27",25.75,25.74,25.746,0.648,2.58,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":2151,"volume":1985,"transactions":9,"vwap":2148},"2025-05-23",25.02,25.098,24.96,-0.151,-0.6,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":2154},"2025-05-22",25.249,{"date":2156,"open":2062,"high":2062,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":175,"transactions":9,"vwap":2157},"2025-05-21",25.248,-0.633,-2.45,{"date":2161,"open":2162,"high":2163,"low":2141,"close":2164,"change":2165,"percent_change":298,"volume":729,"transactions":9,"vwap":2164},"2025-05-20",25.865,25.97,25.881,-0.012,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":1445,"percent_change":1634,"volume":774,"transactions":9,"vwap":2169},"2025-05-19",25.952,25.893,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2077,"volume":2175,"transactions":9,"vwap":2173},"2025-05-16",25.82,26.046,0.286,22500,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":500,"volume":799,"transactions":9,"vwap":2179},"2025-05-15",25.78,25.76,-0.015,{"date":2182,"open":2140,"high":2183,"low":2140,"close":2183,"change":2184,"percent_change":1869,"volume":1903,"transactions":9,"vwap":2183},"2025-05-14",25.775,-0.125,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":1049,"percent_change":121,"volume":696,"transactions":9,"vwap":2187},"2025-05-13",25.9,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":696,"transactions":9,"vwap":2190},"2025-05-12",25.67,0.922,3.73,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2196,"change":1803,"percent_change":1033,"volume":729,"transactions":9,"vwap":2196},"2025-05-09",24.74,24.748,24.71,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":1255,"transactions":9,"vwap":2202},"2025-05-08",24.465,24.77,24.648,0.586,2.44,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":525,"volume":2209,"transactions":9,"vwap":2207},"2025-05-07",24.062,0.077,35627,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":1823,"percent_change":1762,"volume":2215,"transactions":9,"vwap":2213},"2025-05-06",23.979,23.985,23.92,20300,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":852,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-05-05",24.083,-0.58,54,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":1137,"volume":696,"transactions":9,"vwap":2223},"2025-05-02",24.223,0.559,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":696,"transactions":9,"vwap":2227},"2025-05-01",23.664,0.217,0.93,{"date":2231,"open":2232,"high":2232,"low":2232,"close":2232,"change":969,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-04-30",23.447,-0.79,1816,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":1093,"volume":760,"transactions":9,"vwap":2238},"2025-04-29",23.641,23.634,0.073,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1049,"volume":735,"transactions":9,"vwap":2244},"2025-04-28",23.62,23.43,23.561,0.054,{"date":2247,"open":177,"high":2248,"low":177,"close":2248,"change":2249,"percent_change":2250,"volume":799,"transactions":9,"vwap":2248},"2025-04-25",23.507,-0.051,-0.22,{"date":181,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":2256,"volume":1903,"transactions":9,"vwap":2253},23.38,23.558,23.36,0.178,0.76]