[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WCBR":3,"homepage-market-summary":26,"stock-historical-WCBR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WCBR","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Cybersecurity Fund","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},47.61,47.42,48.1997,46.976,47.35,0.26,0.55,198096.57425,49.03,22.49,48073.280363804784,94.6,1433,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},38188,13938793.371315,71.27,"2025-04-28",[180,183,193,203,214,225,236,247,257,268,278,289,300,310,321,332,343,354,364,375,385,396,407,417,428,437,447,458,468,479,490,500,511,522,531,539,549,560,571,581,591,601,612,622,633,643,652,661,671,682,692,703,714,725,733,744,753,764,773,782,791,801,811,822,829,838,847,856,863,869,876,884,893,900,909,917,925,934,942,951,960,969,978,985,994,1003,1011,1019,1027,1035,1043,1050,1057,1066,1074,1081,1090,1097,1106,1115,1123,1131,1140,1149,1157,1165,1172,1179,1187,1196,1204,1212,1220,1228,1237,1246,1255,1264,1272,1281,1290,1298,1306,1313,1320,1329,1336,1342,1350,1358,1366,1373,1382,1391,1399,1407,1415,1422,1429,1437,1443,1451,1459,1468,1475,1482,1490,1496,1502,1509,1516,1522,1528,1536,1544,1552,1560,1569,1578,1587,1595,1602,1609,1616,1623,1630,1637,1644,1652,1660,1668,1675,1682,1689,1695,1703,1711,1720,1729,1737,1744,1751,1759,1768,1776,1784,1790,1798,1806,1812,1820,1826,1833,1839,1845,1852,1860,1867,1874,1882,1889,1893,1901,1908,1915,1921,1928,1936,1944,1952,1959,1967,1973,1981,1987,1995,2004,2012,2019,2025,2033,2040,2047,2053,2062,2070,2078,2086,2093,2100,2106,2113,2122,2131,2140,2146,2153,2160,2168,2174,2180,2187,2193,2200,2207,2214,2223,2230,2238,2243,2249,2256,2263,2266,2271,2279,2285,2291,2300,2307,2316,2323,2328,2334,2340,2346,2352,2358,2362,2369,2377,2383,2389,2395,2402,2407,2414,2418,2426,2431,2438,2446,2453,2460,2467,2474,2480,2488,2493,2499,2507,2513,2517,2524,2531,2539,2546,2553,2560,2567,2573,2580,2586,2591,2596,2601,2607,2614,2619,2625,2630,2635,2641,2648,2655,2663,2667,2673,2676,2682,2688,2695,2699,2704,2711,2716,2720,2725,2731,2738,2744,2749,2754,2761,2767,2771,2775,2780,2784,2791,2796,2801,2808,2814,2821,2826,2829,2837,2842,2850,2854,2859,2864,2868,2876,2882,2888,2894,2900,2905,2910,2917,2920,2925,2930],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},1201,47.6237,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",47.97,48,47.19,-0.76,-1.58,81906.491781,989,47.5002,{"date":194,"open":195,"high":21,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",48.06,47.785,48.11,0.9,1.91,207724.896622,2295,48.2085,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",46.67,47.36,46.585,47.21,0.57,1.22,96825.776164,1100,47.0315,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",46.73,47.12,46.515,46.64,0.4849,1.05,83822.478353,944,46.8006,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",46.31,46.35,45.465,46.1551,0.3863,0.84,86581.325204,887,45.7998,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",45.32,46.4399,45.11,45.7688,0.6581,1.46,64400.415226,785,45.9753,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",45.38,44.37,45.1107,0.0503,0.11,102394.643344,910,44.6787,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",43.66,45.2399,43.44,45.0604,0.6142,1.38,139539.659804,803,45.0116,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",46.33,44.35,44.4462,-1.7713,-3.83,84560.357032,994,45.1153,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",46.75,46.81,45.93,46.2175,-0.3725,-0.8,82792.573177,847,46.408,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",45.6,46.655,45.2,46.59,1.0606,2.33,199503.160655,1165,45.9795,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":191,"vwap":309},"2026-09-22",45.76,45.79,44.6815,45.5294,0.1294,0.29,74222.094047,45.2584,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",43.73,45.46,43.38,45.4,1.9444,4.47,104708.153656,1166,44.8504,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",44.58,44.592,42.92,43.4556,-0.9859,-2.22,76003.261801,924,43.367,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",43.68,45.026,43,44.4415,0.6296,1.44,202529.828015,979,44.4993,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",43.6,44.52,43.45,43.8119,-0.2981,-0.68,69372.367379,881,44.0372,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",42.76,44.445,44.11,0.8659,2,102319.806139,1223,43.7308,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-14",40.32,43.47,40.15,43.2441,4.1241,10.54,95761.873842,1149,42.4482,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":56,"volume":382,"transactions":383,"vwap":384},"2026-09-11",39.84,39.85,38.82,39.12,-0.4949,31753.161743,511,39.315,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-10",39.34,40.47,39.3172,39.6149,-0.1151,-0.29,44502.777297,484,40.0404,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-09",39.42,39.98,39.39,39.73,0.3429,0.87,25284.555568,363,39.7484,{"date":408,"open":409,"high":401,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-08",39.48,38.72,39.3871,-0.506,-1.27,73148.311826,698,39.0957,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-04",40.07,40.31,39.81,39.8931,-0.2569,-0.64,55709.8019,340,40.0063,{"date":429,"open":399,"high":430,"low":431,"close":368,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",40.213,39.355,1.14,2.92,39502.551661,613,39.8523,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",40.09,38.4101,39.01,-1.24,-3.08,134351.621653,1164,38.9306,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",42.02,42.125,40.1108,40.25,-2.31,-5.43,55421.165918,750,40.7355,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",41.75,42.77,42.56,0.66,1.58,63999.909241,763,42.2255,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",42.81,42.95,41.6,41.9,-0.9117,-2.13,54704.648803,831,42.0093,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-27",40.81,43.0799,40.435,42.8117,4.0517,10.45,96134.553553,1385,42.1948,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-26",37.55,38.8,38.76,0.655,1.72,39431.835014,481,38.791,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-25",39.1,39.22,37.63,38.105,-0.7274,-1.87,48102.26705,638,38.3761,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-24",39.49,39.55,38.65,38.8324,-0.8076,-2.04,75934.771138,655,38.9794,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":456,"vwap":530},"2026-08-21",39.09,39.64,38.33,0.64,1.64,41093.692385,39.0687,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":520,"vwap":538},"2026-08-20",40.01,39,-1.19,-2.96,112164.32415,39.5696,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-19",41.68,39.69,40.19,-1.11,-2.69,48295.123013,737,40.428,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-18",40.98,41.745,40.89,41.3,0.13,0.32,19937.368753,398,41.3418,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-17",42.09,42.23,40.9829,41.17,-1.2,-2.83,80893.623629,820,41.3824,{"date":572,"open":573,"high":312,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-14",43.54,42.31,42.37,-1.43,-3.26,88157.500613,885,42.7862,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-13",42,43.8,41.66,2.02,4.83,148949.900283,1840,42.6215,{"date":592,"open":593,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",42.74,41.55,41.78,-0.26,-0.62,75625.885589,963,41.9409,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",42.03,42.4285,41.51,42.04,-0.0039,-0.01,89835.735611,968,42.1171,{"date":613,"open":614,"high":615,"low":366,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",40.35,42.3,42.0439,1.6896,4.19,70988.397138,948,41.9195,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-07",40.28,40.68,39.931,40.3543,1.1143,2.84,31063.633578,458,40.1666,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",39.6,38.5,39.24,-1.08,-2.68,54544.70898,671,39.2301,{"date":644,"open":645,"high":646,"low":624,"close":366,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-05",40.82,42.2062,0.24,0.6,68412.243347,768,40.7068,{"date":653,"open":379,"high":543,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-04",38.73,40.08,1.63,4.24,138301.152919,522,39.7151,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":210,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",37.76,38.525,37.52,38.45,3.28,229837.836922,549,38.4011,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-31",36.75,37.309,36.09,37.23,0.65,1.78,49927.484933,696,36.9225,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":69,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-30",36.37,36.8,35.79,36.58,0.91,40665.732738,544,36.3524,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-29",36.13,36.93,35.82,36.25,0.07,0.19,26128.112427,362,36.2164,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-28",36.59,36.65,35.21,36.18,-0.35,-0.96,39651.255839,431,36.0432,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-27",36.76,37.18,36.35,36.53,0.35,0.97,41632.234058,476,36.7358,{"date":726,"open":727,"high":684,"low":728,"close":708,"change":729,"percent_change":730,"volume":731,"transactions":90,"vwap":732},"2026-07-24",35.88,35.645,0.5339,1.5,35361.021945,36.0355,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-23",36.66,36.74,35.54,35.6461,-0.9728,-2.66,52384.691237,554,35.8321,{"date":745,"open":746,"high":746,"low":718,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-22",37.67,36.6189,-1.0357,-2.75,52438.648838,566,36.7592,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-21",38.79,39.06,37.3256,37.6546,-1.2754,-3.28,39311.345093,526,37.8598,{"date":765,"open":766,"high":525,"low":767,"close":768,"change":709,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-20",39.17,38.92,38.93,-0.89,33330.489841,456,39.3017,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":253,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-17",38.37,39.96,39.28,0.28,30819.097227,514,39.3454,{"date":783,"open":784,"high":635,"low":785,"close":766,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-16",39.43,38.83,-0.18,-0.46,21739.158727,370,39.295,{"date":792,"open":481,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":799,"vwap":800},"2026-07-15",41.14,39.125,39.35,-1.1,-2.72,95825.108997,1104,40.0716,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-14",37.72,40.5,40.45,2.32,6.08,49354.248383,571,39.6492,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":820,"vwap":821},"2026-07-13",37.73,38.28,37.2401,38.13,0.37,0.98,28075.945266,438,37.8312,{"date":823,"open":824,"high":824,"low":825,"close":663,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":663},"2026-07-10",39.31,37.71,-1.332,-3.41,32000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",37.46,39.14,36.296,39.091999,1.153,3.04,39400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-08",37.88,38.16,36.79,37.939,-0.521,-1.35,29700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-07",38.96,39.89,38.014999,38.46,-0.063,-0.16,77600,{"date":857,"open":676,"high":858,"low":676,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-06",38.85,38.523,1.233,3.31,52000,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":698,"percent_change":699,"volume":868,"transactions":9,"vwap":865},"2026-07-02",37.29,37.66,36.99,49600,{"date":870,"open":719,"high":871,"low":872,"close":873,"change":172,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-07-01",37.7,36.42,37.22,2.76,25600,{"date":877,"open":878,"high":697,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-30",34.9,34.45,36.22,1.022,2.9,23900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-29",34.3,35.53,34.060001,35.198,1.412,4.18,42100,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",32.21,33.786,1.478,4.57,39100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",32.43,32.78,31.99,32.308,-0.02,-0.06,23300,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-24",32.16,32.65,32.328,0.059,0.18,19700,{"date":918,"open":919,"high":920,"low":919,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",31.32,32.59,32.269,0.61,1.93,26400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-22",31.96,32.53,31.28,31.659,-0.531,-1.65,15200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":922,"volume":941,"transactions":9,"vwap":939},"2026-06-18",32.18,32.23,31.16,32.19,0.194,75400,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-17",32.26,32.63,31.95,31.996,-0.424,-1.31,7200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",32.82,33.0099983,32.341,32.42,-0.436,-1.33,17700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",32.98,33.2,32.5,32.856,0.36,1.11,13400,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-12",32.52,32.725,31.87,32.496,-0.106,-0.33,12200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":922,"percent_change":199,"volume":984,"transactions":9,"vwap":983},"2026-06-11",32,32.64,30.85,32.602,38500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-10",32.040001,32.58,31.93,31.992,-0.338,-1.05,9100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-09",32.81,33.09,31.38,32.33,-0.855,-2.58,56500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-08",33.82,33.051998,33.185,-0.354,-1.06,143300,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-05",34.64,33.33,33.539,-1.316,-3.78,56700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":958,"volume":1026,"transactions":9,"vwap":1024},"2026-06-04",34.55,35.16,34.080002,34.855,-0.469,58800,{"date":1028,"open":675,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-06-03",36.2,35.09,35.324,-1.422,-3.87,36200,{"date":1036,"open":1037,"high":685,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-02",35.77,35.55,36.746,-0.265,-0.72,104300,{"date":1044,"open":1045,"high":873,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-06-01",35.19,37.011002,2.332,6.72,78400,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",32.48,34.679,2.373,7.35,28300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",31.64,32.56,31.63,32.306,0.966,3.08,47200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":924,"transactions":9,"vwap":1071},"2026-05-27",31.61,31.98,31.325,31.34,-1.615,-4.9,{"date":1075,"open":1076,"high":1007,"low":936,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",32.73,32.955,0.261,0.8,28900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",32.099998,32.985,31.945,32.694,0.835,2.62,16200,{"date":1091,"open":1061,"high":904,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-21",31.545,31.859,-0.012,-0.04,17500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-20",30.94,31.9,30.86,31.871,0.543,1.73,25700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-19",31.33,31.855,31.049999,31.328,0.079,0.25,39600,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1118},"2026-05-18",30.21,31.249,30.17,1.099,3.65,48300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1089,"transactions":9,"vwap":1128},"2026-05-15",29.39,30.36,29.35,30.15,0.515,1.74,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-14",29.08,29.85,28.78,29.635,0.485,1.66,23700,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-13",28.72,29.26,28.52,29.15,0.326,1.13,19800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":42,"volume":1156,"transactions":9,"vwap":1154},"2026-05-12",29.2,29.31,28.55,28.824,-0.406,23500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1159},"2026-05-11",29.23,29.57,28.9,-0.22,-0.75,26300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":19,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",28.75,29.45,28.18,1.9,39000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1161,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1161},"2026-05-07",28.43,29.68,1.341,4.87,37600,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-06",27.72,27.07,27.559,-0.227,-0.82,41600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-05",27.56,27.88,27.313,27.786,0.622,2.29,77900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-04",26.68,27.4,27.164,0.479,1.8,24800,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":933,"transactions":9,"vwap":1209},"2026-05-01",26.35,26.81,25.96,26.685,0.85,3.29,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":740,"volume":1219,"transactions":9,"vwap":1217},"2026-04-30",26.27,26.38,25.43,25.835,-0.705,25200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":656,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",26.15,26.56,25.87,26.54,0.426,17800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-28",26.059999,26.53,25.94,26.114,0.119,0.46,32500,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-27",25.63,26.11,25.47,25.995,0.309,1.2,11400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-24",25.46,25.75,25.040001,25.686,0.212,0.83,18300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-23",25.97,26.12,24.94,25.474,-1.153,-4.33,16600,{"date":1265,"open":1231,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-22",26.66,26.37,26.627,0.311,1.18,25900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-21",26.049999,26.99,26.040001,26.316,0.428,1.65,36100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-20",25.36,25.92,25.26,25.888,0.333,1.3,20600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":147,"volume":1297,"transactions":9,"vwap":1295},"2026-04-17",25.83,25.98,25.39,25.555,0.184,45500,{"date":1299,"open":1300,"high":1301,"low":1250,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-16",25.31,25.62,25.371,0.611,2.47,75600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1309,"change":1147,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-15",23.95,24.76,23.89,4.78,66600,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":796,"volume":924,"transactions":9,"vwap":1318},"2026-04-14",24.040001,24.43,23.49,23.63,-0.264,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-13",22.78,23.92,22.73,23.894,1.154,5.07,39500,{"date":1330,"open":1315,"high":1331,"low":22,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-10",24.041,22.74,-1.201,-5.02,50300,{"date":1337,"open":1338,"high":1239,"low":1318,"close":1339,"change":1340,"percent_change":77,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",25.59,23.941,-1.799,37000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-04-08",26.87,27,25.74,-0.159,-0.61,25000,{"date":1351,"open":1352,"high":1208,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-07",25.56,25.32,25.899,0.195,0.76,18400,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":817,"volume":1365,"transactions":9,"vwap":1363},"2026-04-06",25.7,25.762,25.45,25.704,0.094,15700,{"date":1367,"open":1368,"high":1239,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",24.74,25.61,0.45,1.79,25400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-04-01",25.25,25.34,24.61,25.16,0.215,0.86,33100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-31",24.355,25.08,24.19,24.945,0.857,3.56,16000,{"date":1392,"open":1393,"high":1377,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-30",24.14,23.85,24.087999,0.209,0.88,24400,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":413,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-27",24.51,24.82,23.74,23.879,-5.05,43300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":698,"volume":1414,"transactions":9,"vwap":1412},"2026-03-26",25.33,25.703,25.01,25.149,0.017,28500,{"date":1416,"open":1248,"high":1417,"low":1411,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-25",25.76,25.132,-0.036,-0.14,27900,{"date":1423,"open":1240,"high":1240,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-24",25.141,25.168,-1.199,-4.55,27800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1289,"transactions":9,"vwap":1434},"2026-03-23",26.2,26.64,26.01,26.367,0.511,1.98,{"date":1438,"open":1215,"high":1215,"low":1439,"close":1440,"change":1441,"percent_change":567,"volume":1442,"transactions":9,"vwap":1440},"2026-03-20",25.8,25.856,-0.754,21800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":596,"volume":1450,"transactions":9,"vwap":1448},"2026-03-19",26.4,26.86,26.191,26.61,-0.069,23000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1171,"transactions":9,"vwap":1456},"2026-03-18",26.1,27.08,26.07,26.679,0.344,1.31,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-17",26.41,26.59,26.17,26.335,0.343,1.32,9900,{"date":1469,"open":1432,"high":1470,"low":1208,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-16",26.74,25.992,-0.457,-1.73,40700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":556,"volume":1357,"transactions":9,"vwap":1480},"2026-03-13",26.45,26.864,25.945,26.449,0.084,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1348,"volume":1489,"transactions":9,"vwap":1487},"2026-03-12",26.32,26.76,26.28,26.365,-0.162,35300,{"date":1491,"open":1492,"high":1266,"low":1492,"close":1493,"change":1494,"percent_change":528,"volume":1495,"transactions":9,"vwap":1493},"2026-03-11",26.23,26.527,0.427,34100,{"date":1497,"open":1214,"high":1461,"low":1498,"close":1453,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1453},"2026-03-10",25.5,-0.218,-0.83,32400,{"date":1503,"open":1360,"high":1504,"low":1360,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",26.34,26.318,0.351,1.35,71800,{"date":1510,"open":1511,"high":1512,"low":1216,"close":1513,"change":1514,"percent_change":817,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",25.53,26.14,25.967,0.097,68500,{"date":1517,"open":1518,"high":1222,"low":1518,"close":1224,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1224},"2026-03-05",24.97,0.74,2.94,34000,{"date":1523,"open":1250,"high":1285,"low":1402,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-03-04",25.13,0.145,0.58,79200,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1397,"volume":1535,"transactions":9,"vwap":1533},"2026-03-03",24.0049992,25.12,23.79,24.985,0.218,43700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-02",23.87,24.83,24.767,0.575,2.38,58700,{"date":1545,"open":1386,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-27",24.27,23.66,24.192,-0.536,-2.17,37400,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-26",24.21,24.99,24.728,0.635,2.64,56300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-25",23.55,24.11,23.33,24.093,0.637,2.72,43900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-24",23.059999,23.73,22.8,23.456,0.146,0.63,58400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-23",24.46,24.54,23.27,23.31,-1.414,-5.72,78700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1334,"volume":1594,"transactions":9,"vwap":1592},"2026-02-20",25.73,26.293,24.71,24.724,-1.307,24000,{"date":1596,"open":1293,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":350,"volume":1601,"transactions":9,"vwap":1599},"2026-02-19",26.29,25.84,26.031,-0.177,218900,{"date":1603,"open":1230,"high":1604,"low":1216,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-18",26.25,26.208,0.131,0.5,27600,{"date":1610,"open":1231,"high":1611,"low":1360,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-17",26.73,26.077,-0.661,-2.47,25800,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":861,"volume":1622,"transactions":9,"vwap":1620},"2026-02-13",25.9,26.93,26.738,0.856,21000,{"date":1624,"open":1625,"high":1461,"low":1498,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-12",25.99,25.882,0.472,1.86,80900,{"date":1631,"open":1632,"high":1346,"low":1411,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-02-11",25.58,25.41,-0.2,-0.78,36400,{"date":1638,"open":1639,"high":1232,"low":1640,"close":1369,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1369},"2026-02-10",25.38,25.37,0.44,1.75,81600,{"date":1645,"open":1646,"high":1375,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-09",24.65,24.5,25.17,0.415,1.68,76100,{"date":1653,"open":1654,"high":1309,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-02-06",24.4,23.93,24.755,0.828,3.46,39800,{"date":1661,"open":1662,"high":1250,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-05",24.8,23.83,23.927,-0.915,-3.68,37900,{"date":1669,"open":1591,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1508,"transactions":9,"vwap":1672},"2026-02-04",25.15,24.07,24.842,-0.173,-0.69,{"date":1676,"open":1206,"high":1206,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-02-03",24.651,25.014999,-1.38,-5.23,53300,{"date":1683,"open":1431,"high":1684,"low":1284,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-02",26.665,26.395,0.139,0.53,28700,{"date":1690,"open":1206,"high":1691,"low":1274,"close":1692,"change":1693,"percent_change":710,"volume":1694,"transactions":9,"vwap":1692},"2026-01-30",26.49,26.256,-0.254,51900,{"date":1696,"open":1697,"high":1698,"low":1486,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-29",27.42,27.54,26.51,-1.087,-3.94,102900,{"date":1704,"open":1705,"high":1706,"low":1189,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-28",28.08,28.15,27.597,-0.329,-1.18,196100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-27",28.34,28.5,27.861,27.926,0.045,0.16,908500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",27.31,27.98,27.3,27.881,0.756,2.79,98500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":906,"volume":1736,"transactions":9,"vwap":1734},"2026-01-23",27.2,27.37,27.059999,27.125,-0.005,34700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":837,"transactions":9,"vwap":1741},"2026-01-22",26.83,27.145,27.13,0.47,1.76,{"date":1745,"open":1266,"high":1746,"low":1747,"close":1266,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1266},"2026-01-21",26.851,26.13,0.191,0.72,73800,{"date":1752,"open":1432,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",26.96,26.43,26.469,-0.794,-2.91,47000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-16",27.58,27.61,27.25,27.263,-0.308,-1.12,36800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":786,"volume":1775,"transactions":9,"vwap":1773},"2026-01-15",27.87,28.040001,27.5,27.571,-0.049,21700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":992,"volume":1783,"transactions":9,"vwap":1781},"2026-01-14",27.76,28.059999,27.45,27.62,-0.292,35900,{"date":1785,"open":1786,"high":1787,"low":1181,"close":1788,"change":1789,"percent_change":63,"volume":1577,"transactions":9,"vwap":1788},"2026-01-13",28.13,28.28,27.912,-0.013,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1481,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-12",27.78,28,27.692,27.925,0.3,35200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1365,"transactions":9,"vwap":1803},"2026-01-09",28.09,28.17,27.737,27.841,-0.204,-0.73,{"date":1807,"open":1808,"high":1809,"low":1723,"close":1810,"change":34,"percent_change":932,"volume":1811,"transactions":9,"vwap":1810},"2026-01-08",28.61,28.63,28.045,19500,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",27.86,28.66,28.515,0.691,2.48,12800,{"date":1821,"open":1822,"high":1823,"low":1199,"close":1823,"change":1824,"percent_change":1825,"volume":1289,"transactions":9,"vwap":1823},"2026-01-06",27.51,27.824,0.264,0.96,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1189,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1189},"2026-01-05",27.36,27.905,0.329,1.21,20300,{"date":1834,"open":1705,"high":1705,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1227,"transactions":9,"vwap":1836},"2026-01-02",27.045,27.231,-0.622,-2.23,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1390,"transactions":9,"vwap":1842},"2025-12-31",28.14,27.853,-0.317,-1.13,{"date":1846,"open":1847,"high":1848,"low":1801,"close":1801,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1801},"2025-12-30",28.22,28.35,-0.075,-0.27,11700,{"date":1853,"open":1854,"high":1855,"low":1801,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-29",28.19,28.45,28.245,-0.23,-0.81,14000,{"date":1861,"open":1862,"high":1714,"low":1863,"close":1864,"change":164,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-26",28.42,28.33,28.475,0.42,28600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":854,"volume":1873,"transactions":9,"vwap":1871},"2025-12-24",28.26,28.365,28.355,-0.045,3900,{"date":1875,"open":1876,"high":1877,"low":1847,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-23",28.54,28.64,28.4,-0.307,-1.07,40600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":221,"volume":1263,"transactions":9,"vwap":1887},"2025-12-22",28.53,28.83,28.37,28.707,0.297,{"date":1890,"open":1841,"high":1855,"low":1841,"close":1891,"change":1892,"percent_change":463,"volume":1608,"transactions":9,"vwap":1891},"2025-12-19",28.41,0.185,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-18",28.030001,28.48,28.225,0.372,1.34,11000,{"date":1902,"open":1903,"high":1878,"low":1904,"close":1842,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1842},"2025-12-17",28.32,27.83,-0.543,-1.91,9700,{"date":1909,"open":1910,"high":1911,"low":1801,"close":1912,"change":1913,"percent_change":169,"volume":1914,"transactions":9,"vwap":1912},"2025-12-16",28.24,28.424,28.396,-0.008,11800,{"date":1916,"open":1145,"high":1145,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-15",28.404,-0.558,-1.93,17600,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1148,"transactions":9,"vwap":1925},"2025-12-12",29.36,28.944,28.962,-0.484,-1.64,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":597,"volume":1935,"transactions":9,"vwap":1933},"2025-12-11",29.42,29.558,29.37,29.446,-0.184,15400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":132,"volume":1943,"transactions":9,"vwap":1941},"2025-12-10",29.33,29.749,29.328,29.63,0.175,6000,{"date":1945,"open":1125,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-09",29.54,29.38,29.455,0.015,0.05,10800,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1269,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-08",29.29,29.53,29.44,1.07,7400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":92,"volume":1966,"transactions":9,"vwap":1964},"2025-12-05",29.47,29.521,29.12,29.129,-0.216,7500,{"date":1968,"open":1125,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":108,"volume":1958,"transactions":9,"vwap":1971},"2025-12-04",29.407,29.22,29.345,-0.114,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1859,"transactions":9,"vwap":1978},"2025-12-03",28.86,29.49,28.68,29.459,0.408,1.4,{"date":1982,"open":1983,"high":1984,"low":1975,"close":1985,"change":1986,"percent_change":1825,"volume":993,"transactions":9,"vwap":1985},"2025-12-02",29.1,29.18,29.051001,0.276,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1009,"volume":1994,"transactions":9,"vwap":1992},"2025-12-01",28.71,28.97,28.614,28.775,-0.309,15300,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-28",29.030001,29.163,29.02,29.084,0.316,1.1,4100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-11-26",29.14,28.73,28.768,-0.353,-1.21,11300,{"date":2013,"open":1714,"high":2014,"low":1714,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-25",29.133,29.121,0.582,2.04,16300,{"date":2020,"open":2021,"high":1815,"low":2021,"close":2022,"change":2023,"percent_change":648,"volume":2024,"transactions":9,"vwap":2022},"2025-11-24",28.44,28.539,0.171,15900,{"date":2026,"open":1910,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-21",28.84,27.755,28.368,0.011,0.04,55000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":1254,"transactions":9,"vwap":2037},"2025-11-20",29.62,29.7,28.357,-0.981,-3.34,{"date":2041,"open":2042,"high":2043,"low":1143,"close":2044,"change":2045,"percent_change":2046,"volume":1966,"transactions":9,"vwap":2044},"2025-11-19",29.27,29.48,29.338,-0.152,-0.52,{"date":2048,"open":1932,"high":2049,"low":2050,"close":1976,"change":596,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1976},"2025-11-18",29.66,29.25,-0.87,17400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-17",30.46,30.54,29.71,29.75,-0.835,-2.73,15000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":142,"volume":2069,"transactions":9,"vwap":2067},"2025-11-14",30.040001,30.84,30,30.585,-0.058,10700,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-13",31.41,30.63,30.643,-0.841,-2.67,6400,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-12",31.971,31.45,31.484,-0.59,-1.84,5300,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":699,"volume":2092,"transactions":9,"vwap":2090},"2025-11-11",31.92,32.152,32.074001,0.062,4900,{"date":2094,"open":2095,"high":2096,"low":1092,"close":2097,"change":2098,"percent_change":2099,"volume":1148,"transactions":9,"vwap":2097},"2025-11-10",31.66,32.058998,32.012001,0.738,2.36,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2103,"change":1607,"percent_change":2105,"volume":2069,"transactions":9,"vwap":2103},"2025-11-07",30.52,31.274,30.39,1.62,{"date":2107,"open":2108,"high":2109,"low":1117,"close":2110,"change":2111,"percent_change":2112,"volume":2011,"transactions":9,"vwap":2110},"2025-11-06",30.43,30.934,30.774,0.352,1.16,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-05",30.41,30.58,30.369,30.422,-0.133,-0.44,10500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-04",30.87,31.19,30.51,30.555,-0.9,-2.86,13600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-03",31.47,31.6,31.198,31.455,0.01,0.03,8200,{"date":2141,"open":938,"high":2142,"low":2124,"close":2143,"change":2144,"percent_change":2145,"volume":1935,"transactions":9,"vwap":2143},"2025-10-31",31.569,31.445,0.568,1.84,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":817,"volume":2152,"transactions":9,"vwap":2150},"2025-10-30",30.64,31.316,30.877,0.113,15600,{"date":2154,"open":946,"high":946,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-29",30.7,30.764,-1.482,-4.6,33300,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2120,"volume":2167,"transactions":9,"vwap":2165},"2025-10-28",32.36,32.66,32.22,32.246,-0.143,31200,{"date":2169,"open":1060,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":647,"volume":993,"transactions":9,"vwap":2172},"2025-10-27",32.71,32.38,32.389,0.076,{"date":2175,"open":2176,"high":981,"low":2177,"close":2177,"change":2178,"percent_change":1380,"volume":2179,"transactions":9,"vwap":2177},"2025-10-24",32.45,32.313,0.274,12300,{"date":2181,"open":1068,"high":2182,"low":1068,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-23",32.322,32.039001,0.321,1.01,5500,{"date":2188,"open":980,"high":980,"low":2189,"close":2190,"change":2191,"percent_change":1473,"volume":2192,"transactions":9,"vwap":2190},"2025-10-22",31.46,31.718,-0.557,8100,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":720,"volume":2199,"transactions":9,"vwap":2197},"2025-10-21",32.029999,32.29,32.275,0.114,9500,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":2206,"volume":2061,"transactions":9,"vwap":2204},"2025-10-20",31.68,32.165,32.161,1.028,3.3,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":906,"percent_change":907,"volume":2213,"transactions":9,"vwap":2212},"2025-10-17",30.96,31.145,30.81,31.133,20100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-16",31.85,32.080002,31.07,31.153,-0.299,-0.95,24900,{"date":2224,"open":2225,"high":2226,"low":998,"close":2227,"change":2228,"percent_change":69,"volume":2229,"transactions":9,"vwap":2227},"2025-10-15",31.77,31.83,31.452,0.103,38000,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":844,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-14",31.25,31.57,31.059999,31.349,-1.63,22800,{"date":2239,"open":2240,"high":1100,"low":2134,"close":973,"change":2241,"percent_change":2242,"volume":2152,"transactions":9,"vwap":973},"2025-10-13",31.86,0.374,1.19,{"date":2244,"open":981,"high":981,"low":2245,"close":2246,"change":2247,"percent_change":78,"volume":2248,"transactions":9,"vwap":2246},"2025-10-10",31.42,31.496,-0.954,32900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2176,"change":2254,"percent_change":1235,"volume":2255,"transactions":9,"vwap":2176},"2025-10-09",32.31,32.495,32.060001,0.149,12400,{"date":2257,"open":2258,"high":999,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2069,"transactions":9,"vwap":2260},"2025-10-08",31.54,31.48,32.301,0.971,3.1,{"date":2264,"open":989,"high":989,"low":2265,"close":1108,"change":1500,"percent_change":1001,"volume":1227,"transactions":9,"vwap":1108},"2025-10-07",31.11,{"date":2267,"open":939,"high":2268,"low":2269,"close":911,"change":1370,"percent_change":2270,"volume":1263,"transactions":9,"vwap":911},"2025-10-06",32.562,31.94,1.42,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-03",32.02,32.07,31.71,-0.155,-0.49,9300,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":1824,"percent_change":232,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",31.65,31.865,31.58,19200,{"date":2286,"open":2125,"high":2287,"low":2125,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-10-01",31.601,0.223,0.71,11600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-30",31.67,31.75,31.127,31.378,-0.387,-1.22,15800,{"date":2301,"open":2302,"high":2240,"low":2303,"close":2304,"change":2305,"percent_change":1380,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",31.69,31.56,31.765,0.271,10400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-09-26",31.2,31.541,31.156,31.494,0.254,0.81,5900,{"date":2317,"open":2318,"high":919,"low":2319,"close":2320,"change":2321,"percent_change":1162,"volume":2322,"transactions":9,"vwap":2320},"2025-09-25",31.030001,30.73,31.24,-0.07,8300,{"date":2324,"open":2202,"high":2226,"low":2232,"close":2325,"change":2326,"percent_change":2327,"volume":2061,"transactions":9,"vwap":2325},"2025-09-24",31.31,-0.45,-1.42,{"date":2329,"open":944,"high":2251,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2152,"transactions":9,"vwap":2331},"2025-09-23",31.73,31.76,-0.48,-1.49,{"date":2335,"open":2336,"high":2337,"low":2234,"close":2338,"change":253,"percent_change":2339,"volume":1148,"transactions":9,"vwap":2338},"2025-09-22",31.15,32.32,32.24,0.34,{"date":2341,"open":2342,"high":2343,"low":2294,"close":2343,"change":2344,"percent_change":817,"volume":2345,"transactions":9,"vwap":2343},"2025-09-19",32.12,32.13,0.117,13700,{"date":2347,"open":2072,"high":2348,"low":2072,"close":2349,"change":2350,"percent_change":2351,"volume":1089,"transactions":9,"vwap":2349},"2025-09-18",32.09,32.013,0.965,3.11,{"date":2353,"open":2318,"high":2320,"low":2354,"close":2355,"change":2356,"percent_change":608,"volume":2357,"transactions":9,"vwap":2355},"2025-09-17",30.8,31.048,-0.002,15500,{"date":2359,"open":2320,"high":2320,"low":2360,"close":1110,"change":2361,"percent_change":1635,"volume":1501,"transactions":9,"vwap":1110},"2025-09-16",30.815,-0.243,{"date":2363,"open":2364,"high":1071,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-09-15",30.91,31.293,0.478,1.55,16700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2360,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2360},"2025-09-12",31.26,31.458,30.78,-0.505,-1.61,14600,{"date":2378,"open":2234,"high":2379,"low":2380,"close":919,"change":2381,"percent_change":243,"volume":2382,"transactions":9,"vwap":919},"2025-09-11",31.37,31.01,0.452,12500,{"date":2384,"open":2233,"high":2281,"low":2385,"close":2386,"change":2387,"percent_change":1906,"volume":2388,"transactions":9,"vwap":2386},"2025-09-10",30.72,30.868,-0.6,13900,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2322,"transactions":9,"vwap":2392},"2025-09-09",31.14,31.468,0.053,0.17,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2399,"change":2400,"percent_change":360,"volume":2401,"transactions":9,"vwap":2399},"2025-09-08",30.98,31.43,31.415,0.615,8800,{"date":2403,"open":2102,"high":2354,"low":2404,"close":2354,"change":2405,"percent_change":2406,"volume":2121,"transactions":9,"vwap":2354},"2025-09-05",30.29,0.518,1.71,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2137,"volume":1951,"transactions":9,"vwap":2412},"2025-09-04",30.16,30.349,29.825,30.282,0.002,{"date":2415,"open":2416,"high":2417,"low":2066,"close":2416,"change":1789,"percent_change":1095,"volume":1958,"transactions":9,"vwap":2416},"2025-09-03",30.28,30.31,{"date":2419,"open":1128,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-02",30.405,29.99,30.293,-0.527,-1.71,9400,{"date":2427,"open":2428,"high":2081,"low":2073,"close":2429,"change":2430,"percent_change":2221,"volume":1089,"transactions":9,"vwap":2429},"2025-08-29",31.18,30.82,-0.295,{"date":2432,"open":2433,"high":938,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-08-28",30.32,31.115,0.737,2.43,60300,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":1659,"transactions":9,"vwap":2443},"2025-08-27",29.83,30.42,29.67,30.378,0.765,2.58,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1994,"transactions":9,"vwap":2450},"2025-08-26",29.813,30.030001,29.613,-0.158,-0.53,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":2010,"volume":2459,"transactions":9,"vwap":2457},"2025-08-25",30.08,30.1,29.771,-0.364,8600,{"date":2461,"open":2035,"high":2462,"low":2035,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-22",30.34,30.135,0.595,2.01,13100,{"date":2468,"open":2469,"high":2470,"low":1954,"close":1946,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1946},"2025-08-21",29.58,29.619,-0.167,-0.56,23200,{"date":2475,"open":2036,"high":2058,"low":2476,"close":2477,"change":2478,"percent_change":142,"volume":2479,"transactions":9,"vwap":2477},"2025-08-20",29.262,29.707,-0.056,22000,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":392,"volume":2487,"transactions":9,"vwap":2485},"2025-08-19",30.13,30.4,29.65,29.763,-0.088,33400,{"date":2489,"open":2049,"high":2490,"low":2469,"close":2491,"change":2254,"percent_change":1607,"volume":2492,"transactions":9,"vwap":2491},"2025-08-18",29.86,29.851,35000,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2497,"change":1506,"percent_change":1244,"volume":2498,"transactions":9,"vwap":2497},"2025-08-15",29.4,29.76,29.702,14100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1838,"volume":2506,"transactions":9,"vwap":2504},"2025-08-14",29.72,29.832,29.319,29.351,-0.668,93200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":1507,"volume":977,"transactions":9,"vwap":2510},"2025-08-13",29.79,30.018999,29.622,0.4,{"date":2514,"open":1997,"high":1175,"low":2515,"close":2470,"change":1749,"percent_change":2516,"volume":1089,"transactions":9,"vwap":2470},"2025-08-12",29.01,2.49,{"date":2518,"open":1990,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":924,"transactions":9,"vwap":2521},"2025-08-11",29.5,28.89,28.899,-0.183,-0.63,{"date":2525,"open":2526,"high":2526,"low":1997,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-08",29.69,29.082001,-0.611,-2.06,42900,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-07",30.65,29.155,29.693,-0.878,-2.87,21400,{"date":2540,"open":2541,"high":2116,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":1219,"transactions":9,"vwap":2543},"2025-08-06",30.23,30.149,30.571,0.437,1.45,{"date":2547,"open":2548,"high":2549,"low":2482,"close":2550,"change":2551,"percent_change":475,"volume":2552,"transactions":9,"vwap":2550},"2025-08-05",30.76,30.905,30.134,-0.656,12000,{"date":2554,"open":2409,"high":2555,"low":2409,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-04",30.793,30.79,0.668,2.22,22200,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":1096,"transactions":9,"vwap":2564},"2025-08-01",30.5,29.81,30.122,-0.839,-2.71,{"date":2568,"open":2569,"high":2569,"low":2209,"close":2570,"change":2571,"percent_change":932,"volume":2572,"transactions":9,"vwap":2570},"2025-07-31",31.62,30.961,-0.519,10200,{"date":2574,"open":2575,"high":2576,"low":2320,"close":2259,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2259},"2025-07-30",31.36,31.72,-0.266,-0.84,14800,{"date":2581,"open":2294,"high":946,"low":2582,"close":2583,"change":2584,"percent_change":527,"volume":2585,"transactions":9,"vwap":2583},"2025-07-29",31.59,31.746,0.203,9800,{"date":2587,"open":2303,"high":2275,"low":2136,"close":2588,"change":2589,"percent_change":1113,"volume":2590,"transactions":9,"vwap":2588},"2025-07-28",31.543,0.078,10000,{"date":2592,"open":1071,"high":1059,"low":2593,"close":2594,"change":2595,"percent_change":2289,"volume":2466,"transactions":9,"vwap":2594},"2025-07-25",31.22,31.465,0.221,{"date":2597,"open":2336,"high":2598,"low":2318,"close":2598,"change":2599,"percent_change":18,"volume":2600,"transactions":9,"vwap":2598},"2025-07-24",31.244,0.082,6700,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":1789,"percent_change":1095,"volume":2606,"transactions":9,"vwap":2605},"2025-07-23",31.29,30.952,31.162,10300,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2221,"volume":2237,"transactions":9,"vwap":2612},"2025-07-22",31.5,31.51,30.95,31.175,-0.298,{"date":2615,"open":2616,"high":904,"low":1071,"close":2617,"change":2618,"percent_change":1253,"volume":1622,"transactions":9,"vwap":2617},"2025-07-21",31.44,31.473,0.258,{"date":2620,"open":2621,"high":1108,"low":2397,"close":2622,"change":2623,"percent_change":1253,"volume":2624,"transactions":9,"vwap":2622},"2025-07-18",31.12,31.215,0.257,21300,{"date":2626,"open":2627,"high":1110,"low":2155,"close":2628,"change":2618,"percent_change":232,"volume":2629,"transactions":9,"vwap":2628},"2025-07-17",30.74,30.958,11900,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2155,"change":2634,"percent_change":1113,"volume":2011,"transactions":9,"vwap":2155},"2025-07-16",30.765,30.56,0.077,{"date":2636,"open":2637,"high":2637,"low":2102,"close":2638,"change":2639,"percent_change":1634,"volume":2640,"transactions":9,"vwap":2638},"2025-07-15",30.9,30.623,-0.061,24600,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2401,"transactions":9,"vwap":2645},"2025-07-14",30.24,30.847,30.684,0.348,1.15,{"date":2649,"open":2209,"high":2650,"low":2417,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-11",31.08,30.336,-0.706,-2.27,27000,{"date":2656,"open":2657,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-10",32.44,31.040001,31.042,-1.362,-4.2,34500,{"date":2664,"open":2273,"high":2665,"low":2273,"close":2665,"change":2178,"percent_change":1210,"volume":2666,"transactions":9,"vwap":2665},"2025-07-09",32.404,8000,{"date":2668,"open":2669,"high":2669,"low":2670,"close":2343,"change":2671,"percent_change":2672,"volume":2572,"transactions":9,"vwap":2343},"2025-07-08",32.25,31.887,0.072,0.22,{"date":2674,"open":2195,"high":2337,"low":2269,"close":2675,"change":2166,"percent_change":2120,"volume":2473,"transactions":9,"vwap":2675},"2025-07-07",32.057999,{"date":2677,"open":2293,"high":999,"low":2293,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-07-03",32.201,0.891,2.85,6500,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2325,"change":1913,"percent_change":169,"volume":2687,"transactions":9,"vwap":2325},"2025-07-02",31.35,31.39,31.27,6600,{"date":2689,"open":2330,"high":2690,"low":2397,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-01",31.81,31.318,-0.592,-1.86,10900,{"date":2696,"open":2582,"high":2697,"low":2582,"close":2697,"change":2698,"percent_change":1980,"volume":2199,"transactions":9,"vwap":2697},"2025-06-30",31.91,0.441,{"date":2700,"open":1061,"high":2576,"low":1108,"close":2701,"change":2702,"percent_change":787,"volume":2703,"transactions":9,"vwap":2701},"2025-06-27",31.469,-0.146,12100,{"date":2705,"open":2582,"high":2706,"low":2707,"close":2708,"change":2394,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-06-26",31.769,31.289,31.615,0.54,49200,{"date":2712,"open":2610,"high":2713,"low":2714,"close":2143,"change":1949,"percent_change":1950,"volume":2715,"transactions":9,"vwap":2143},"2025-06-25",31.814,31.399,7700,{"date":2717,"open":2133,"high":2609,"low":2428,"close":2398,"change":307,"percent_change":2718,"volume":2719,"transactions":9,"vwap":2398},"2025-06-24",0.93,19600,{"date":2721,"open":2562,"high":2722,"low":2723,"close":2391,"change":1888,"percent_change":1825,"volume":2724,"transactions":9,"vwap":2391},"2025-06-23",31.195,30.268,20500,{"date":2726,"open":2336,"high":2727,"low":2126,"close":2728,"change":2729,"percent_change":2730,"volume":1608,"transactions":9,"vwap":2728},"2025-06-20",31.235,30.843,-0.178,-0.57,{"date":2732,"open":2733,"high":2734,"low":2124,"close":2735,"change":2736,"percent_change":2737,"volume":2715,"transactions":9,"vwap":2735},"2025-06-18",31.17,31.261,31.021,-0.124,-0.4,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2210,"change":2742,"percent_change":1718,"volume":2743,"transactions":9,"vwap":2210},"2025-06-17",30.89,31.299,0.049,18100,{"date":2745,"open":2065,"high":2746,"low":2065,"close":2747,"change":2748,"percent_change":2105,"volume":2681,"transactions":9,"vwap":2747},"2025-06-16",31.191,31.096001,0.495,{"date":2750,"open":2533,"high":2318,"low":2126,"close":2751,"change":2752,"percent_change":2753,"volume":2606,"transactions":9,"vwap":2751},"2025-06-13",30.601,-0.448,-1.44,{"date":2755,"open":2232,"high":2399,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-12",31.0039997,31.049,-0.026,-0.08,14500,{"date":2762,"open":2733,"high":2685,"low":2218,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-11",31.075001,-0.12,-0.38,7300,{"date":2768,"open":2685,"high":2133,"low":2265,"close":2722,"change":2769,"percent_change":2770,"volume":2061,"transactions":9,"vwap":2722},"2025-06-10",-0.205,-0.65,{"date":2772,"open":2081,"high":2576,"low":2773,"close":2773,"change":2774,"percent_change":638,"volume":2315,"transactions":9,"vwap":2773},"2025-06-09",31.4,-0.343,{"date":2776,"open":2302,"high":2690,"low":2777,"close":2778,"change":2779,"percent_change":432,"volume":1811,"transactions":9,"vwap":2778},"2025-06-06",31.535,31.743,0.358,{"date":2781,"open":2593,"high":2302,"low":2593,"close":2782,"change":2783,"percent_change":648,"volume":2186,"transactions":9,"vwap":2782},"2025-06-05",31.385,0.188,{"date":2785,"open":2259,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":709,"volume":2790,"transactions":9,"vwap":2788},"2025-06-04",31.49,31.163,31.197,-0.111,4500,{"date":2792,"open":2318,"high":1108,"low":2611,"close":2793,"change":2794,"percent_change":2795,"volume":2401,"transactions":9,"vwap":2793},"2025-06-03",31.308,0.318,1.03,{"date":2797,"open":2441,"high":2798,"low":2799,"close":2800,"change":922,"percent_change":2465,"volume":2179,"transactions":9,"vwap":2800},"2025-06-02",31.02,29.41,30.99,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":2806,"percent_change":2512,"volume":2807,"transactions":9,"vwap":2805},"2025-05-30",29.926,30.45,30.38,0.121,4300,{"date":2809,"open":2102,"high":2102,"low":2810,"close":2811,"change":2812,"percent_change":2523,"volume":2813,"transactions":9,"vwap":2811},"2025-05-29",29.876,30.259,-0.191,7800,{"date":2815,"open":2816,"high":2817,"low":2804,"close":2804,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2804},"2025-05-28",30.66,30.795,-0.565,-1.82,4400,{"date":2822,"open":1099,"high":2621,"low":2319,"close":2823,"change":2824,"percent_change":2825,"volume":968,"transactions":9,"vwap":2823},"2025-05-27",31.014999,0.555,1.82,{"date":2827,"open":2509,"high":2633,"low":2509,"close":2055,"change":2828,"percent_change":915,"volume":1907,"transactions":9,"vwap":2055},"2025-05-23",0.054,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-05-22",29.93,30.583,30.406,0.447,1.49,66100,{"date":2838,"open":2456,"high":2056,"low":2839,"close":2840,"change":2841,"percent_change":98,"volume":2590,"transactions":9,"vwap":2840},"2025-05-21",29.82,29.959,-0.546,{"date":2843,"open":2844,"high":2800,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-20",30.713,30.26,30.505,0.125,0.41,8500,{"date":2851,"open":2831,"high":2852,"low":2563,"close":2805,"change":1849,"percent_change":2853,"volume":2345,"transactions":9,"vwap":2805},"2025-05-19",30.415,-0.25,{"date":2855,"open":2856,"high":2126,"low":2856,"close":2857,"change":2305,"percent_change":198,"volume":2858,"transactions":9,"vwap":2857},"2025-05-16",30.27,30.455,16400,{"date":2860,"open":2064,"high":2541,"low":2861,"close":2862,"change":2758,"percent_change":2863,"volume":2382,"transactions":9,"vwap":2862},"2025-05-15",29.96,30.184,-0.09,{"date":2865,"open":2866,"high":2866,"low":2867,"close":1117,"change":1420,"percent_change":787,"volume":2715,"transactions":9,"vwap":1117},"2025-05-14",30.44,30.12,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2585,"transactions":9,"vwap":2873},"2025-05-13",29.97,30.53,29.92,30.35,0.376,1.25,{"date":2877,"open":2509,"high":2878,"low":1125,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-12",29.974,1.155,4.01,19900,{"date":2883,"open":2884,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":62,"volume":2278,"transactions":9,"vwap":2886},"2025-05-09",29.32,28.771,28.819,-0.381,{"date":2889,"open":2890,"high":1932,"low":2891,"close":1151,"change":2892,"percent_change":1899,"volume":2893,"transactions":9,"vwap":1151},"2025-05-08",28.88,28.62,0.385,12700,{"date":2895,"open":1877,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2672,"volume":1442,"transactions":9,"vwap":2898},"2025-05-07",28.823,28.481,28.815,0.063,{"date":2901,"open":1903,"high":2902,"low":2903,"close":2904,"change":853,"percent_change":1162,"volume":1958,"transactions":9,"vwap":2904},"2025-05-06",28.846,28.27,28.752,{"date":2906,"open":1787,"high":2907,"low":1787,"close":2898,"change":307,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2898},"2025-05-05",29.059999,1.02,31600,{"date":2911,"open":2891,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2192,"transactions":9,"vwap":2914},"2025-05-02",28.665,28.49,28.525,0.383,1.36,{"date":2918,"open":1787,"high":1886,"low":2919,"close":2919,"change":2091,"percent_change":2672,"volume":2003,"transactions":9,"vwap":2919},"2025-05-01",28.142,{"date":2921,"open":2922,"high":1705,"low":2923,"close":1705,"change":2764,"percent_change":2924,"volume":950,"transactions":9,"vwap":1705},"2025-04-30",27.64,27.46,-0.43,{"date":2926,"open":2927,"high":1863,"low":2927,"close":2928,"change":2929,"percent_change":339,"volume":1851,"transactions":9,"vwap":2928},"2025-04-29",27.77,28.2,0.401,{"date":178,"open":2931,"high":2932,"low":1780,"close":2933,"change":2934,"percent_change":1742,"volume":1914,"transactions":9,"vwap":2933},27.67,27.9,27.799,0.129]