[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDAF":3,"homepage-market-summary":29,"stock-historical-WDAF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDAF","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 Asia Defense Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1323,0.03755,"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},28.39,28.62,28.35,29.5712,-1.1812,-3.99,8750.24,38.62,26.67,15700.858165729083,14.4,270,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},15859,4281815.399598,-8.12,"2025-09-12",[182,185,193,202,211,220,229,239,250,258,267,278,289,299,309,319,328,337,344,353,362,370,378,388,396,406,417,426,437,447,457,465,474,484,493,503,511,520,529,539,548,557,565,574,583,591,599,607,616,625,635,645,656,666,674,682,690,698,707,715,726,735,743,751,759,768,774,782,789,796,804,811,816,822,829,835,843,851,859,866,875,883,890,898,905,911,917,923,931,939,948,956,964,973,981,990,998,1004,1013,1021,1029,1037,1044,1051,1058,1065,1074,1083,1091,1100,1109,1117,1126,1132,1140,1147,1153,1162,1170,1177,1184,1191,1199,1206,1215,1223,1231,1240,1246,1252,1260,1267,1274,1282,1290,1296,1303,1309,1315,1323,1331,1338,1345,1353,1362,1368,1373,1381,1390,1396,1402,1409,1417,1425,1433,1440,1444,1452,1459,1468,1477,1485,1493,1499,1506,1514,1521,1527,1535,1541,1549,1555,1563,1569,1575,1581,1587,1596,1604,1611,1618,1625,1630,1635,1641,1649,1655,1662,1671,1679,1687,1696,1704,1710,1718,1726,1732,1739,1746,1752,1759,1767,1773,1778,1786,1791,1798,1805,1812,1817,1823,1830,1835,1843,1849,1856,1863,1870,1877,1885,1891,1896,1903,1908,1912,1920,1928,1934,1941,1949,1956,1965,1970,1975,1979,1986,1991,1998,2003,2011,2016,2021,2029,2033,2040,2046,2050,2059,2065,2072,2079,2085,2091,2096,2103,2110,2114,2121,2125,2130,2134,2138,2143,2148,2152,2159,2164,2170,2176,2181],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},74,28.4056,{"date":186,"open":187,"high":20,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",29.45,-0.9156,-3,6466.9437,84,29.5043,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",30.705,30.4868,-0.7065,-2.26,1941.0478,57,30.6149,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",31.29,31.1933,0.0039,0.01,644.7478,54,31.2305,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",31.07,31.1894,0.9845,3.26,1336.2308,40,31.1092,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",30.07,30.2049,0.1596,0.53,441.5908,51,30.0798,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",30.21,30.25,30.0453,0.1855,0.62,2109.5578,37,30.2416,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",29.97,29.98,29.7,29.8598,-0.1802,-0.6,57551.4494,157,29.8644,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":183,"vwap":257},"2026-09-28",30.14,30.04,-0.3372,-1.11,2661.3506,30.0733,{"date":259,"open":260,"high":261,"low":222,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",30.245,30.3772,0.4409,1.47,3648.3836,39,30.2511,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",30,30.05,29.85,29.9363,-0.2152,-0.71,7967.3356,68,29.9412,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",30.41,30.43,30.1032,30.1515,-1.0475,-3.36,4380.0465,55,30.2285,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",31.04,31.31,31.199,0.1711,0.55,5947.5285,67,31.1971,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",30.92,31.05,31.0279,0.1976,0.64,1758.7715,46,30.9882,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",30.69,30.8303,30.59,-0.1516,-0.49,10970.3055,59,30.6758,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",30.85,30.9819,1.5309,5.2,914.3055,27,30.897,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":307,"vwap":336},"2026-09-16",29.742,29.895,29.451,-0.4388,-1.47,1620.3065,29.813,{"date":338,"open":331,"high":331,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":269,"vwap":343},"2026-09-15",29.8898,-1.1417,-3.68,244.9415,30.0272,{"date":345,"open":213,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",31.11,31.0315,-0.038,-0.12,1544.952,53,31.0598,{"date":354,"open":355,"high":346,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":200,"vwap":361},"2026-09-11",31.01,30.94,31.0695,0.8212,2.71,4852.5645,31.0127,{"date":363,"open":281,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":51,"vwap":369},"2026-09-10",30.475,30.2483,-0.87,-2.8,2177.3535,30.459,{"date":371,"open":372,"high":292,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":265,"vwap":377},"2026-09-09",31.18,31.1183,0.0982,0.32,912.0555,31.1915,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",31,31.115,31.0201,-0.1149,-0.37,1511.6245,42,31.0542,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":380,"vwap":395},"2026-09-04",30.89,31.135,0.368,1.2,843.6632,31.0085,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":317,"vwap":405},"2026-09-03",30.46,30.81,30.31,30.767,0.5139,1.7,274910.9232,30.3168,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",30.02,30.3,30.01,30.2531,0.1094,0.36,4665.6642,47,30.0809,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":51,"vwap":425},"2026-09-01",30.32,30.57,30.1437,-0.8293,-2.68,1161.6972,30.3934,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",30.95,30.995,30.86,30.973,-0.5814,-1.84,2078.1472,50,30.9544,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",31.825,31.54,31.5544,-0.2296,-0.72,832.5592,36,31.7437,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",31.8299,31.83,31.784,0.5979,1.92,680.2602,29,31.7916,{"date":458,"open":346,"high":459,"low":346,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",31.1861,-0.2545,-0.81,1194.5282,34,31.12,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":227,"vwap":473},"2026-08-25",31.24,31.4829,31.4406,0.7456,2.43,3542.3362,31.3249,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",30.87,30.65,30.695,-0.153,-0.5,3286.2052,72,30.7614,{"date":485,"open":430,"high":476,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",30.77,30.848,-0.8449,-2.67,2080.2385,61,30.8324,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",31.6,31.6929,31.58,-0.2754,-0.86,8385.314702,78,31.6544,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":435,"vwap":510},"2026-08-19",32.21,31.9683,0.0805,0.25,6985.9893,32.0655,{"date":512,"open":450,"high":513,"low":450,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",32.31,31.8878,-1.0048,-3.05,5360.635776,48,31.8865,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":297,"vwap":528},"2026-08-17",32.52,33,32.8926,0.3804,1.17,6093.6614,32.8688,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",32.67,32.4,32.5122,-0.1126,-0.35,3246.1164,71,32.5861,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":227,"vwap":547},"2026-08-13",32.79,32.41,32.6248,0.5294,1.65,2308.6534,32.6433,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":491,"vwap":556},"2026-08-12",32.11,32.13,32.0954,0.8224,2.63,874.147262,32.1087,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",31.273,-0.7095,-2.22,143.9254,32,31.3575,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":455,"vwap":573},"2026-08-10",31.995,31.93,31.9825,0.1714,0.54,385.3904,31.9715,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":445,"vwap":582},"2026-08-07",31.89,31.55,31.8111,0.6678,2.14,1608.8004,31.7049,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":435,"vwap":590},"2026-08-06",31.2,31.1433,0.1344,0.43,565.7354,31.1906,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":237,"vwap":598},"2026-08-05",31.1001,31.0089,-0.1842,-0.59,1598.4059,31.0955,{"date":600,"open":585,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":209,"vwap":606},"2026-08-04",31.32,31.1931,2.167,7.47,3464.9214,31.2502,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",28.66,29.0261,0.5377,1.89,5215.2274,44,28.7911,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":200,"vwap":624},"2026-07-31",28.41,28.63,28.4884,-0.2764,-0.96,2128.1942,28.5709,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":501,"vwap":634},"2026-07-30",28.72,28.84,28.65,28.7648,1.485,5.44,5339.884246,28.7549,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",27.71,27.2062,27.2798,-1.2934,-4.53,16100.2006,149,27.3572,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",28.48,28.94,28.37,28.5732,-0.3187,-1.1,39852.6636,128,28.7224,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",29.12,28.67,28.8919,-1.2259,-4.07,2207.5598,101,28.8086,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",30.1178,0.0821,0.27,170.5848,35,30.1605,{"date":675,"open":676,"high":676,"low":408,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":518,"vwap":681},"2026-07-23",30.18,30.0357,0.6863,2.34,1331.3138,30.0853,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":209,"vwap":689},"2026-07-22",29.52,29.3494,-0.1294,-0.44,3646.3148,29.4441,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":445,"vwap":697},"2026-07-21",29.38,29.4788,0.6599,2.29,352.92181,29.3371,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":183,"vwap":706},"2026-07-20",28.98,29.03,28.8189,-0.5183,-1.77,1490.4278,28.9656,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":518,"vwap":714},"2026-07-17",29.15,29.3372,-0.0879,-0.3,725.557455,29.1315,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-16",29.58,29.645,29.33,29.4251,-0.1016,-0.34,6693.1115,65,29.5733,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":722,"volume":732,"transactions":733,"vwap":734},"2026-07-15",29.57,29.22,29.5267,-0.1007,3844.7865,69,29.3605,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":209,"vwap":742},"2026-07-14",29.46,29.6274,-0.2076,-0.7,608.090047,29.5272,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":95,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",30.15,29.835,-2.42,5457.0082,66,30.1086,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-07-10",30.52,30.575,30.5,0.596,1.99,700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-09",29.95,30.014999,29.67,29.979,-0.171,-0.57,8000,{"date":769,"open":269,"high":745,"low":770,"close":745,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":745},"2026-07-08",29.78,-1.291,-4.11,22400,{"date":775,"open":776,"high":497,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-07",31.5,31.26,31.441,-1.343,-4.1,8200,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",32.55,32.784,1.244,3.94,800,{"date":790,"open":791,"high":792,"low":793,"close":440,"change":794,"percent_change":757,"volume":795,"transactions":9,"vwap":440},"2026-07-02",31.584,31.72,31.27,0.616,12400,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",31.059999,31.17,30.924,0.235,0.77,1500,{"date":805,"open":806,"high":478,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",30.35,30.689,-0.122,-0.4,9600,{"date":812,"open":755,"high":813,"low":232,"close":813,"change":814,"percent_change":73,"volume":815,"transactions":9,"vwap":813},"2026-06-29",30.811,0.66,5500,{"date":817,"open":410,"high":806,"low":269,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",30.151,-0.204,-0.67,4200,{"date":823,"open":824,"high":824,"low":232,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",30.78,30.355,-1.065,-3.39,8700,{"date":830,"open":577,"high":495,"low":831,"close":832,"change":833,"percent_change":712,"volume":834,"transactions":9,"vwap":832},"2026-06-24",31.3,31.42,-0.093,16300,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-23",31.68,31.905,31.513,-1.719,-5.17,1700,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-22",33.02,33.46,33.232,-0.365,-1.09,12000,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-18",33.87,32.282,33.597,-0.319,-0.94,26500,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":175,"transactions":9,"vwap":863},"2026-06-17",34.51,34.535,33.916,0.212,0.63,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-16",34.0099983,34.11,33.63,33.704,0.604,1.82,6900,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-15",32.92,33.12,33.099998,0.925,2.87,4100,{"date":884,"open":563,"high":885,"low":563,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",32.36,32.175,0.478,1.51,3800,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-11",30.68,31.697,30.67,1.07,3.49,7800,{"date":899,"open":900,"high":901,"low":420,"close":902,"change":508,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-10",31.38,31.45,30.627,0.82,14700,{"date":906,"open":753,"high":753,"low":907,"close":908,"change":909,"percent_change":622,"volume":910,"transactions":9,"vwap":908},"2026-06-09",29.88,30.377,-0.293,3900,{"date":912,"open":913,"high":913,"low":914,"close":894,"change":375,"percent_change":915,"volume":916,"transactions":9,"vwap":894},"2026-06-08",31.15,30.64,1.05,12700,{"date":918,"open":919,"high":919,"low":806,"close":806,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":806},"2026-06-05",31.305,-1.538,-4.82,9200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":207,"volume":930,"transactions":9,"vwap":928},"2026-06-04",31.74,31.91,31.63,31.888,0.003,2700,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",32.58,31.69,31.885,-0.507,-1.57,5100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-02",32.49,32.539,32.23,32.392,-0.986,-2.95,26800,{"date":949,"open":950,"high":951,"low":523,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-01",33.2,33.53,33.378,-0.542,-1.6,14300,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",34.15,34.17,33.92,-0.954,-2.74,9700,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-28",34.14,35.080002,34.099998,34.874,0.232,0.67,24300,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-27",35.040001,34.45,34.642,-0.938,-2.64,16400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",35.418,35.69,35.395,35.58,1.688,4.98,27300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":815,"transactions":9,"vwap":995},"2026-05-22",34.21,34.22,33.75,33.892,0.484,1.45,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":116,"volume":767,"transactions":9,"vwap":1002},"2026-05-21",32.89,33.49,33.408,0.103,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",32.745,33.4,32.7,33.305,0.155,0.47,5900,{"date":1014,"open":1015,"high":1016,"low":1008,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-19",32.743,33.38,33.15,-0.097,-0.29,18000,{"date":1022,"open":1023,"high":1024,"low":541,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-18",33.45,33.6,33.247,-0.172,-0.51,2600,{"date":1030,"open":1031,"high":870,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-15",33.62,33.3,33.419,-1.377,-3.96,11600,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":712,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",34.5,34.9,34.796,-0.105,6300,{"date":1045,"open":975,"high":975,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",34.68,34.901,0.355,1.03,6800,{"date":1052,"open":1053,"high":1053,"low":968,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",34.87,34.546,-1.256,-3.51,37000,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1062,"change":366,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",36.02,35.62,35.802,-2.37,14600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-08",36.51,36.79,36.4,36.672,0.557,1.54,13300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-07",36.82,36.95,36.11,36.115,-1.617,-4.29,307700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":820,"volume":1090,"transactions":9,"vwap":1088},"2026-05-06",37.74,37.86,37.29,37.732,-0.256,31700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",37.584,38.17,37.52,37.988,1.206,3.28,20800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-04",37.0099983,37.22,36.7,36.782,-0.304,-0.82,9400,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-01",36.99,37.44,37.085999,-0.102,-0.27,3300,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-30",36.75,37.43,36.45,37.188,1.017,2.81,15000,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":670,"volume":1131,"transactions":9,"vwap":1129},"2026-04-29",36.49,36.171,0.096,17000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":366,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",36.25,36.27,35.8,36.075001,-0.317,6500,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":889,"transactions":9,"vwap":1144},"2026-04-27",36.535,36.32,36.392,-0.617,-1.67,{"date":1148,"open":237,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":174,"volume":815,"transactions":9,"vwap":1151},"2026-04-24",37.18,36.915,37.0089989,0.365,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-23",37.19,37.26,36.26,36.644,-0.793,-2.12,17100,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1043,"transactions":9,"vwap":1167},"2026-04-22",37.32,37.56,37.16,37.437,1.799,5.05,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-21",36.54,35.638,-1.954,-5.2,12200,{"date":1178,"open":1179,"high":24,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-20",36.64,37.592,0.644,1.74,80100,{"date":1185,"open":1179,"high":1186,"low":1179,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-17",37.45,36.948,0.749,2.07,10600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":850,"transactions":9,"vwap":1196},"2026-04-16",36.37,36.38,35.87,36.199,0.326,0.91,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":874,"transactions":9,"vwap":1203},"2026-04-15",35.99,35.7,35.873,-0.594,-1.63,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",36.080002,36.5,36.064999,36.467,0.374,1.04,5700,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-13",35.46,36.29,36.092999,0.386,1.08,14500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":781,"transactions":9,"vwap":1228},"2026-04-10",35.55,35.96,35.53,35.707,-0.079,-0.22,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-09",35.64,36.0099983,35.24,35.786,0.434,1.23,4600,{"date":1241,"open":1225,"high":1225,"low":672,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-08",35.352,1.005,2.93,10200,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":930,"transactions":9,"vwap":1249},"2026-04-07",33.8,34.347,0.196,0.57,{"date":1253,"open":1254,"high":959,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-06",34.13,33.76,34.151,0.511,1.52,10000,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":52,"volume":1266,"transactions":9,"vwap":1264},"2026-04-02",33.33,33.9,33.64,0.032,3500,{"date":1268,"open":1009,"high":1255,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",33.060001,33.608,1.885,5.94,26300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1277},"2026-03-31",30.88,31.723,30.58,0.952,3.09,13200,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-30",31.4,30.44,30.771,-1.007,-3.17,23300,{"date":1291,"open":943,"high":943,"low":577,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-27",31.778,-0.888,-2.72,16900,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1266,"transactions":9,"vwap":1300},"2026-03-26",33.36,32.62,32.666,-0.815,-2.43,{"date":1304,"open":1305,"high":1263,"low":1306,"close":1307,"change":1308,"percent_change":1280,"volume":938,"transactions":9,"vwap":1307},"2026-03-25",33.88,33.47,33.481,1.003,{"date":1310,"open":943,"high":1311,"low":943,"close":1312,"change":1313,"percent_change":1314,"volume":874,"transactions":9,"vwap":1312},"2026-03-24",32.69,32.478,-0.65,-1.96,{"date":1316,"open":1317,"high":1023,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-23",33.24,32.2,33.128,0.715,2.21,31100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-20",33.96,31.79,32.413,-2.555,-7.31,38900,{"date":1332,"open":1333,"high":1334,"low":463,"close":1335,"change":588,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-03-19",34.46,35.15,34.968,1.25,19700,{"date":1339,"open":672,"high":1340,"low":861,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-18",35.13,34.538,-1.217,-3.4,11500,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",35.88,35.68,35.755,-0.165,-0.46,6600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",35.735,36.12,35.57,35.92,0.793,2.26,38000,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":349,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",35.76,35.127,-0.042,22000,{"date":1369,"open":1208,"high":1356,"low":1370,"close":1370,"change":820,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-12",35.169,-1.87,38800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":255,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",35.79,36.13,35.52,35.839,-0.403,29300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-10",36.72,37.154,36.157,36.242,-1.382,-3.67,187800,{"date":1391,"open":1392,"high":1393,"low":1226,"close":1393,"change":1394,"percent_change":1360,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",36.24,37.624,0.833,194100,{"date":1397,"open":1364,"high":1398,"low":1364,"close":1399,"change":1400,"percent_change":1169,"volume":1401,"transactions":9,"vwap":1399},"2026-03-06",37.080002,36.791,1.767,36100,{"date":1403,"open":1357,"high":1404,"low":976,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",35.84,35.023998,0.172,0.49,23800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1412,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1412},"2026-03-04",33.82,34.852,33.81,-1.152,-3.2,32300,{"date":1418,"open":1419,"high":1376,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-03",35.060001,34.753,36.0040016,0.296,0.83,50700,{"date":1426,"open":672,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",35.94,34.56,35.708,1.193,3.46,35900,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":903,"volume":1439,"transactions":9,"vwap":1437},"2026-02-27",34.325,34.54,34.515,0.282,5600,{"date":1441,"open":1039,"high":1039,"low":960,"close":1442,"change":1443,"percent_change":1313,"volume":955,"transactions":9,"vwap":1442},"2026-02-26",34.233,-0.223,{"date":1445,"open":976,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-25",34.52,34.27,34.456,0.267,0.78,4800,{"date":1453,"open":463,"high":1454,"low":463,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-24",34.29,34.189,0.009,0.03,9800,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-23",34.4,34.488,34.09,34.18,-0.886,-2.53,24600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-20",34.262,35.09,34.26,35.066002,1.568,4.68,8900,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",33.139,33.59,33.498,-0.004,-0.01,13500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":150,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",33.21,33.94,33.181,33.502,0.242,36800,{"date":1494,"open":1262,"high":1298,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1408,"transactions":9,"vwap":1496},"2026-02-17",32.94,33.26,0.029,0.09,{"date":1500,"open":1501,"high":1262,"low":531,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",32.95,33.231,0.167,0.51,19100,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-12",33.39,33.049999,33.063999,-0.338,-1.01,7400,{"date":1515,"open":1516,"high":1023,"low":1501,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-11",33.25,33.402,0.337,1.02,17300,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":384,"percent_change":255,"volume":1526,"transactions":9,"vwap":1525},"2026-02-10",33.17,32.91,33.064999,23100,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-09",32.78,33.65,33.435,0.824,2.53,94600,{"date":1536,"open":563,"high":1537,"low":563,"close":1538,"change":1539,"percent_change":1450,"volume":1540,"transactions":9,"vwap":1538},"2026-02-06",32.64,32.611,0.251,53300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":885,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":885},"2026-02-05",32.42,32.425,32.17,-1.17,-3.49,8300,{"date":1550,"open":966,"high":959,"low":1551,"close":951,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":951},"2026-02-04",33.28,-0.45,-1.32,40800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":802,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2026-02-03",33.97,34.16,33.61,33.98,2.32,29100,{"date":1564,"open":1565,"high":1317,"low":1566,"close":1487,"change":687,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1487},"2026-02-02",32.65,32.51,-1.31,52700,{"date":1570,"open":1571,"high":463,"low":1572,"close":1530,"change":1573,"percent_change":1574,"volume":1492,"transactions":9,"vwap":1530},"2026-01-30",33.93,33.29,-0.078,-0.23,{"date":1576,"open":1577,"high":1577,"low":1487,"close":1578,"change":1579,"percent_change":246,"volume":1580,"transactions":9,"vwap":1578},"2026-01-29",34.080002,33.728,-0.202,34900,{"date":1582,"open":1583,"high":1571,"low":1024,"close":1571,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1571},"2026-01-28",33.78,0.846,2.56,9500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-27",32.85,33.09,32.71,33.084,0.263,0.8,25500,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1322,"transactions":9,"vwap":1601},"2026-01-26",32.88,32.96,32.81,32.821,0.126,0.39,{"date":1605,"open":1606,"high":1529,"low":551,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-23",32.3,32.695,-0.179,-0.54,20700,{"date":1612,"open":1598,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1012,"transactions":9,"vwap":1615},"2026-01-22",32.99,32.73,32.874,-0.266,-0.8,{"date":1619,"open":1524,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":135,"volume":1624,"transactions":9,"vwap":1622},"2026-01-21",33.23,32.851,33.14,0.195,4500,{"date":1626,"open":1589,"high":1620,"low":1589,"close":1627,"change":1628,"percent_change":809,"volume":1629,"transactions":9,"vwap":1627},"2026-01-20",32.945,-0.132,21700,{"date":1631,"open":1622,"high":1516,"low":523,"close":1632,"change":1633,"percent_change":1634,"volume":1562,"transactions":9,"vwap":1632},"2026-01-16",33.077,-0.863,-2.54,{"date":1636,"open":1637,"high":1557,"low":1638,"close":1488,"change":1639,"percent_change":695,"volume":1640,"transactions":9,"vwap":1488},"2026-01-15",33.91,33.825,0.76,25700,{"date":1642,"open":1643,"high":1644,"low":1495,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-14",33.07,33.22,33.18,0.044,0.13,17400,{"date":1650,"open":1016,"high":1016,"low":1651,"close":1652,"change":1653,"percent_change":508,"volume":1654,"transactions":9,"vwap":1652},"2026-01-13",33.11,33.136,0.084,24500,{"date":1656,"open":1311,"high":1643,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-12",32.6,33.051998,0.373,1.14,36700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-09",32.385,32.75,32.32,32.679,1.393,4.45,17800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1359,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-08",31.243,31.37,31.21,31.286,2.6,183500,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1222,"transactions":9,"vwap":1684},"2026-01-07",30.489,30.54,30.47,30.493,-0.075,-0.25,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-06",30.48,30.6,30.42,30.568,0.483,1.61,5000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":88,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-05",29.9,30.11,29.83,30.084999,3.87,31900,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1694,"volume":1266,"transactions":9,"vwap":1708},"2026-01-02",28.85,28.97,28.965,0.458,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-31",28.64,28.475,28.507,-0.06,-0.21,1600,{"date":1719,"open":1720,"high":18,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-12-30",28.57,28.54,28.567,-0.353,-1.22,5800,{"date":1727,"open":628,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":263,"volume":1731,"transactions":9,"vwap":1728},"2025-12-29",28.92,28.799,0.419,3200,{"date":1733,"open":1721,"high":1721,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-26",28.43,28.501,-0.274,-0.95,3000,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":66,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",28.791,28.82,28.775,-0.013,600,{"date":1747,"open":1748,"high":628,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1451,"transactions":9,"vwap":1749},"2025-12-23",28.6,28.788,0.494,1.75,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1258,"volume":1758,"transactions":9,"vwap":1756},"2025-12-22",28.32,28.34,28.294,0.425,1100,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-19",27.62,27.92,27.869,1.004,3.74,3400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":175,"transactions":9,"vwap":1770},"2025-12-18",26.92,26.865,0.15,0.56,{"date":1774,"open":1775,"high":1775,"low":25,"close":1776,"change":1777,"percent_change":1160,"volume":1731,"transactions":9,"vwap":1776},"2025-12-17",27.0090008,26.715,-0.58,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-16",27.37,27.29,27.295,-0.425,-1.53,1800,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1504,"volume":1790,"transactions":9,"vwap":1788},"2025-12-15",27.72,0.141,200,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-12",27.93,27.579,0.019,0.07,900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":65,"volume":1050,"transactions":9,"vwap":1803},"2025-12-11",27.63,27.64,27.512,27.56,-0.364,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":1811,"volume":1190,"transactions":9,"vwap":1808},"2025-12-10",27.615,27.924,27.61,-0.091,-0.32,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1504,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-09",28.014999,1.85,100,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1574,"percent_change":1822,"volume":1758,"transactions":9,"vwap":1821},"2025-12-08",27.6,27.501,27.505,-0.83,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1797,"transactions":9,"vwap":1827},"2025-12-05",27.83,27.67,27.735,0.128,0.46,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":167,"percent_change":1834,"volume":1790,"transactions":9,"vwap":1833},"2025-12-04",27.59,27.607,0.44,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1647,"volume":1842,"transactions":9,"vwap":1840},"2025-12-03",27.465,27.49,27.41,27.487,0.035,2200,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1717,"transactions":9,"vwap":1846},"2025-12-02",27.5,27.452,-0.183,-0.66,{"date":1850,"open":1851,"high":1851,"low":1761,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-01",27.685,27.635,-0.423,-1.51,1400,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1859,"change":1861,"percent_change":1862,"volume":828,"transactions":9,"vwap":1859},"2025-11-28",28,28.058001,27.95,-0.264,-0.93,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1519,"volume":1869,"transactions":9,"vwap":1867},"2025-11-26",28.31,28.46,28.322,0.285,10900,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-25",27.89,28.037001,0.077,0.28,2100,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-24",27.78,28.02,27.96,-0.422,-1.49,7700,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1888,"change":1890,"percent_change":1567,"volume":1842,"transactions":9,"vwap":1888},"2025-11-21",28.25,28.382,28.01,-0.377,{"date":1892,"open":692,"high":1893,"low":1894,"close":1894,"change":1716,"percent_change":443,"volume":1895,"transactions":9,"vwap":1894},"2025-11-20",29.39,28.759,16200,{"date":1897,"open":455,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-19",29.027,28.969,-0.582,-1.97,2500,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1816,"transactions":9,"vwap":1905},"2025-11-18",29.551,-0.368,-1.23,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1715,"volume":1790,"transactions":9,"vwap":1910},"2025-11-17",29.919,-0.017,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-14",29.6,30.08,29.936,0.857,2.95,8800,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-13",29.5,29.030001,29.079,-0.485,-1.64,14400,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1848,"volume":1758,"transactions":9,"vwap":1932},"2025-11-12",29.49,29.584,29.564,-0.196,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1937,"change":1939,"percent_change":1686,"volume":1940,"transactions":9,"vwap":1937},"2025-11-11",29.75,29.76,29.59,-0.074,11100,{"date":1942,"open":770,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-11-10",29.89,29.61,29.834,0.792,2.73,2300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1952,"change":1954,"percent_change":1955,"volume":1064,"transactions":9,"vwap":1952},"2025-11-07",28.845,29.042,28.714,-0.454,-1.54,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-06",29.56,29.585,29.43,29.496,-0.907,-2.98,5300,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":766,"percent_change":433,"volume":1969,"transactions":9,"vwap":1968},"2025-11-05",30.16,30.403,1300,{"date":1971,"open":301,"high":1972,"low":1973,"close":431,"change":1159,"percent_change":1974,"volume":1520,"transactions":9,"vwap":431},"2025-11-04",31.122,30.9,-2.5,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1258,"volume":1816,"transactions":9,"vwap":1977},"2025-11-03",31.766,0.476,{"date":1980,"open":1981,"high":1982,"low":1983,"close":204,"change":1984,"percent_change":1985,"volume":963,"transactions":9,"vwap":204},"2025-10-31",31.35,31.36,31.22,-0.04,-0.13,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1816,"transactions":9,"vwap":1988},"2025-10-30",31.33,0.074,0.24,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":788,"transactions":9,"vwap":1995},"2025-10-29",31.289,31.39,31.256,-0.276,-0.88,{"date":1999,"open":2000,"high":495,"low":2000,"close":2001,"change":2002,"percent_change":849,"volume":1876,"transactions":9,"vwap":2001},"2025-10-28",31.47,31.532,-0.349,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-10-27",31.95,31.855,31.881,0.396,1.26,2400,{"date":2012,"open":440,"high":440,"low":1284,"close":2013,"change":2014,"percent_change":2015,"volume":1624,"transactions":9,"vwap":2013},"2025-10-24",31.485,-0.055,-0.17,{"date":2017,"open":2018,"high":2019,"low":2018,"close":440,"change":2020,"percent_change":1423,"volume":1520,"transactions":9,"vwap":440},"2025-10-23",31.28,31.65,0.259,{"date":2022,"open":601,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-22",31.465,31.16,31.281,0.667,2.18,21300,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1795,"percent_change":2032,"volume":1816,"transactions":9,"vwap":2031},"2025-10-21",30.614,0.06,{"date":2034,"open":2035,"high":477,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-20",30.63,30.595,0.469,1.56,15700,{"date":2041,"open":2042,"high":2043,"low":269,"close":2043,"change":1985,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-17",30.030001,30.126,-0.43,2800,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":687,"volume":1790,"transactions":9,"vwap":2048},"2025-10-16",30.256,-0.135,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-10-15",30.378,30.479,30.24,30.391,0.536,1.8,11400,{"date":2060,"open":1938,"high":2061,"low":1938,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-14",29.855,-0.674,-2.21,16100,{"date":2066,"open":2067,"high":2068,"low":1683,"close":2069,"change":2070,"percent_change":1990,"volume":2071,"transactions":9,"vwap":2069},"2025-10-13",30.49,30.584,30.529,0.073,8600,{"date":2073,"open":793,"high":793,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-10",30.408,30.456,-1.436,-4.5,39100,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1745,"transactions":9,"vwap":2082},"2025-10-09",32.0099983,31.892,-0.123,-0.38,{"date":2086,"open":2005,"high":2087,"low":2005,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-08",32.014999,0.109,0.34,300,{"date":2092,"open":1545,"high":1545,"low":450,"close":2093,"change":2094,"percent_change":2095,"volume":1624,"transactions":9,"vwap":2093},"2025-10-07",31.906,-0.329,-1.02,{"date":2097,"open":2098,"high":1008,"low":2099,"close":2100,"change":413,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-10-06",32.29,32.060001,32.235,1.13,25600,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":888,"volume":2109,"transactions":9,"vwap":2107},"2025-10-03",31.88,31.77,31.875,0.475,24800,{"date":2111,"open":577,"high":577,"low":204,"close":1284,"change":2112,"percent_change":65,"volume":2113,"transactions":9,"vwap":1284},"2025-10-02",-0.415,4400,{"date":2115,"open":2106,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2116},"2025-10-01",31.815,31.763,0.595,1.91,13000,{"date":2122,"open":2024,"high":2123,"low":913,"close":1983,"change":801,"percent_change":1639,"volume":2124,"transactions":9,"vwap":1983},"2025-09-30",31.221,13800,{"date":2126,"open":390,"high":380,"low":390,"close":2127,"change":2128,"percent_change":2129,"volume":1586,"transactions":9,"vwap":2127},"2025-09-29",30.985,0.265,0.86,{"date":2131,"open":892,"high":2132,"low":892,"close":2132,"change":2133,"percent_change":740,"volume":1043,"transactions":9,"vwap":2132},"2025-09-26",30.72,-0.216,{"date":2135,"open":467,"high":467,"low":301,"close":2136,"change":856,"percent_change":2095,"volume":2137,"transactions":9,"vwap":2136},"2025-09-25",30.936,6700,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":2032,"volume":1266,"transactions":9,"vwap":2141},"2025-09-24",31.309,31.255,0.02,{"date":2144,"open":467,"high":777,"low":2145,"close":2145,"change":1685,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-23",31.235,-0.24,9100,{"date":2149,"open":467,"high":292,"low":2150,"close":292,"change":2151,"percent_change":687,"volume":803,"transactions":9,"vwap":292},"2025-09-22",31.226,-0.139,{"date":2153,"open":776,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-19",31.56,31.449,0.149,0.48,180100,{"date":2160,"open":831,"high":1982,"low":2161,"close":831,"change":2162,"percent_change":2163,"volume":1266,"transactions":9,"vwap":831},"2025-09-18",31.225,-0.605,-1.9,{"date":2165,"open":2166,"high":2167,"low":2168,"close":838,"change":2169,"percent_change":393,"volume":930,"transactions":9,"vwap":838},"2025-09-17",31.861,32.07,31.82,0.377,{"date":2171,"open":440,"high":2154,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":1064,"transactions":9,"vwap":2173},"2025-09-16",31.46,31.528,0.488,1.57,{"date":2177,"open":390,"high":2178,"low":430,"close":2178,"change":2179,"percent_change":1829,"volume":2180,"transactions":9,"vwap":2178},"2025-09-15",31.040001,0.142,13600,{"date":180,"open":2182,"high":428,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":1766,"transactions":9,"vwap":2184},30.93,30.82,30.898,-0.032,-0.1]