[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDEF":3,"homepage-market-summary":29,"stock-historical-WDEF":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDEF","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 Europe Defense Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0785,0.02099,"Annual",{"close":17,"open":18,"high":17,"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},26.75,26.52,26.4308,26.73,0.02,0.07,77215.99519,34.74,26.25,37197.05543415538,5.9,310,{"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},34069,10561260.913973,-11.01,"2025-07-17",[182,185,194,204,212,223,234,244,255,265,274,284,294,304,313,323,334,344,354,364,373,383,392,403,413,422,432,443,452,461,472,483,494,502,511,522,531,541,552,562,573,583,594,604,615,625,635,646,655,665,676,684,695,705,715,724,732,742,751,762,772,781,789,798,805,812,819,824,831,838,846,854,862,869,876,884,889,896,903,910,919,926,933,940,947,955,963,971,977,984,991,998,1004,1012,1018,1025,1032,1036,1043,1049,1056,1063,1068,1074,1079,1087,1094,1100,1109,1117,1123,1132,1139,1146,1153,1158,1166,1173,1180,1186,1194,1201,1209,1217,1223,1229,1234,1239,1246,1253,1257,1265,1271,1275,1283,1291,1297,1306,1314,1319,1324,1331,1337,1342,1349,1354,1363,1368,1372,1380,1386,1393,1401,1406,1414,1420,1428,1432,1439,1445,1452,1457,1466,1473,1477,1481,1488,1493,1497,1502,1506,1512,1518,1525,1531,1536,1541,1549,1556,1562,1567,1573,1581,1589,1596,1601,1607,1614,1620,1625,1631,1637,1645,1649,1655,1661,1668,1673,1678,1683,1690,1694,1699,1706,1714,1721,1728,1732,1739,1743,1751,1757,1765,1772,1779,1785,1789,1797,1805,1813,1819,1824,1830,1834,1840,1847,1854,1860,1868,1875,1880,1885,1892,1899,1906,1914,1922,1928,1935,1941,1948,1954,1962,1969,1977,1982,1988,1995,2002,2010,2018,2023,2030,2036,2042,2046,2053,2058,2064,2069,2075,2080,2088,2095,2100,2107,2115,2119,2125,2132,2139,2144,2151,2157,2163,2168,2176,2180,2185,2191,2196,2200,2204,2212,2220,2227,2231,2237,2243,2249,2254,2260,2266,2272,2278,2283,2288,2294,2299,2305,2310,2315,2320,2326,2334,2340,2344,2348,2353,2358],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},171,26.7118,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",27,26.6421,-0.49,-1.8,12387.934929,190,26.7572,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",27.49,27.14,27.22,-0.82,-2.92,31545.919524,222,27.3622,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":116,"percent_change":88,"volume":209,"transactions":210,"vwap":211},"2026-10-05",27.8,28.04,27.725,6077.576537,129,27.8764,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",27.6308,27.82,27.6301,27.73,0.105,0.38,7434.251439,148,27.6924,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",27.835,27.865,27.57,27.625,-0.3312,-1.18,14426.284374,183,27.6782,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",28.01,28.1099,27.9562,-0.1238,-0.44,16242.887214,167,28.0356,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",28.14,28.2949,27.94,28.08,-0.32,-1.13,19285.480789,173,28.1705,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",28.55,28.25,28.4,-0.3465,-1.21,16551.06488,177,28.4217,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":172,"volume":271,"transactions":272,"vwap":273},"2026-09-25",29,28.5,28.7465,-0.0074,26356.092373,180,28.7142,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",28.6301,28.79,28.7539,-0.4796,-1.64,2150.4436,95,28.7491,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",28.86,29.4599,29.2335,0.0935,0.32,9917.409651,108,29.3151,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",29.45,28.9148,29.14,-0.29,-0.99,15826.702268,144,29.0454,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":150,"volume":310,"transactions":311,"vwap":312},"2026-09-21",29.33,29.43,29.155,0.2137,14737.770312,184,29.3929,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",29.35,29.1201,29.2163,-0.0887,-0.3,3437.113227,106,29.2107,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",29.5,29.56,29.275,29.305,0.245,0.84,3280.709781,75,29.3949,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",29.28,29.34,29.06,-0.0518,-0.18,5959.95116,93,29.2442,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",28.986,29.17,29.1118,0.3968,1.38,11419.250093,124,29.0707,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":242,"vwap":363},"2026-09-14",28.65,28.8199,28.4911,28.715,-0.0564,-0.2,17071.837681,28.7392,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":-6,"volume":370,"transactions":371,"vwap":372},"2026-09-11",28.84,28.6701,28.7714,-0.0006,7687.013226,143,28.7669,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":321,"vwap":382},"2026-09-10",28.82,28.85,28.71,28.772,-0.018,-0.06,6681.740902,28.7892,{"date":384,"open":385,"high":385,"low":386,"close":277,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",28.99,28.62,-0.6,-2.04,15111.565356,199,28.8541,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",29.64,29.65,29.355,29.39,-0.0236,-0.08,24754.978341,175,29.4802,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",29.58,29.38,29.4136,-0.1664,-0.56,19022.625908,192,29.4314,{"date":414,"open":415,"high":415,"low":416,"close":405,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",29.7,29.46444,-0.1494,-0.5,342342.973215,159,29.484,{"date":423,"open":424,"high":425,"low":415,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",29.73,30.2,29.7294,0.0094,0.03,21583.957761,112,29.8171,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",30.09,30.31,29.715,29.72,-0.78,-2.56,11776.792608,179,29.9115,{"date":444,"open":445,"high":446,"low":447,"close":447,"change":448,"percent_change":251,"volume":449,"transactions":450,"vwap":451},"2026-08-31",30.53,30.695,30.5,-0.35,6224.828551,128,30.5644,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":352,"vwap":460},"2026-08-28",31.08,31.09,30.85,-0.58,-1.85,8130.947833,30.9798,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",31.28,31.5504,31.25,31.43,0.11,0.35,51347.892064,160,31.367,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",31.35,31.5599,31.27,31.32,-0.0745,-0.24,30205.194665,231,31.3667,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",31.41,31.58,31.2594,31.3945,0.1669,0.53,7472.848922,136,31.3843,{"date":495,"open":496,"high":496,"low":455,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":263,"vwap":501},"2026-08-24",31.6,31.2276,-0.5524,-1.74,17987.06875,31.1937,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":189,"volume":509,"transactions":311,"vwap":510},"2026-08-21",31.76,31.8,31.51,31.78,-0.155,11496.2931,31.6634,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",32.16,32.3499,31.7907,31.935,-0.41,-1.27,20345.180132,153,31.9773,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":272,"vwap":530},"2026-08-19",32.91,32.3,32.345,-0.34,-1.04,19356.599624,32.4006,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":189,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",32.78,33.15,32.57,32.685,-1.48,39981.340259,268,32.7307,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-17",33.33,33.53,33.14,33.175,-0.205,-0.61,42098.999089,207,33.344,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",33.24,33.38,33.19,0.58,1.77,15266.645855,151,33.2734,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",32.85,32.8992,32.5901,32.8,-0.1071,-0.33,43516.258903,245,32.7265,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-12",32.69,33,32.9071,0.5771,1.79,33958.5898,220,32.9045,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-11",32.32,32.4999,32.24,32.33,0.16,0.5,18437.694834,157,32.3328,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":380,"volume":601,"transactions":602,"vwap":603},"2026-08-10",32.34,32.5007,32.1505,32.17,-0.02,26578.298407,227,32.3035,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",32.15,32.35,31.92,32.19,0.2628,0.82,35707.624296,295,32.1928,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",32.2,31.7,31.9272,-0.1728,-0.54,39010.032092,309,31.9041,{"date":626,"open":606,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",32.6973,31.82,32.1,0.15,0.47,39977.002953,509,32.1878,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",31.47,31.97,31.425,31.95,1.0149,3.28,161769.330633,610,31.8656,{"date":647,"open":648,"high":455,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":263,"vwap":654},"2026-08-03",30.99,30.74,30.9351,0.5551,1.83,17588.15615,30.9411,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",30.3,30.38,29.98,0.2378,0.79,47783.978894,389,30.2065,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",29.99,30.29,29.75,30.1422,0.4002,1.35,47909.926509,355,29.9741,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":111,"volume":682,"transactions":602,"vwap":683},"2026-07-29",30,29.62,29.742,-0.1162,28256.996823,29.7774,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",29.83,29.9999,29.63,29.8582,0.3952,1.34,19016.51442,135,29.838,{"date":696,"open":325,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",29.9,29.29,29.463,0.5786,2,28765.025459,264,29.488,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":22,"volume":712,"transactions":713,"vwap":714},"2026-07-24",28.78,29.07,28.67,28.8844,0.0194,33412.0663,368,28.8418,{"date":716,"open":717,"high":337,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",28.83,28.865,0.2132,0.74,11803.980467,122,29.0791,{"date":725,"open":726,"high":726,"low":268,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":420,"vwap":731},"2026-07-22",28.93,28.6518,0.3318,1.17,14391.3956,28.6878,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",27.88,28.32,27.85,0.66,2.39,8242.396273,149,28.1368,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",28.17,27.66,-0.26,-0.93,9866.380618,165,27.7967,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-17",27.93,28.1211,27.7401,27.92,0.41,1.49,38181.151861,401,27.8785,{"date":763,"open":764,"high":765,"low":766,"close":765,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",27.36,27.51,27.1501,-0.12,-0.43,8152.244288,156,27.3334,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":428,"percent_change":467,"volume":778,"transactions":779,"vwap":780},"2026-07-15",27.56,27.7,27.4395,27.63,15623.677298,233,27.5615,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":183,"vwap":777},"2026-07-14",27.35,27.86,27.6,0.2544,0.93,14351.763017,{"date":790,"open":784,"high":784,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",27.315,27.3456,-0.5744,-2.06,25960.266895,347,27.441,{"date":799,"open":800,"high":801,"low":736,"close":756,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":756},"2026-07-10",28.030001,28.096001,-0.457,-1.61,156200,{"date":806,"open":377,"high":377,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",28.36,28.377,-0.803,-2.75,28300,{"date":813,"open":814,"high":815,"low":717,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-08",28.9,29.18,-0.53,-1.78,8600,{"date":820,"open":445,"high":445,"low":679,"close":821,"change":768,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-07",29.71,-1.43,41900,{"date":825,"open":826,"high":657,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",29.78,30.14,0.64,2.17,29700,{"date":832,"open":833,"high":415,"low":834,"close":325,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":325},"2026-07-02",29.31,29.01,1.529,5.47,19100,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-01",27.72,28.1,27.971,0.781,2.87,31100,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-30",26.91,27.37,27.19,0.275,1.02,13000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":121,"volume":861,"transactions":9,"vwap":859},"2026-06-29",26.57,27.096001,26.565,26.915,0.555,26400,{"date":863,"open":864,"high":865,"low":25,"close":866,"change":299,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-26",26.47,26.6,26.36,-1.09,37400,{"date":870,"open":871,"high":871,"low":865,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",27.040001,26.65,-0.46,-1.7,38100,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",27.31,26.99,27.11,-0.75,-2.69,70000,{"date":885,"open":886,"high":887,"low":784,"close":784,"change":399,"percent_change":299,"volume":888,"transactions":9,"vwap":784},"2026-06-23",28,28.35,12400,{"date":890,"open":891,"high":891,"low":892,"close":248,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":248},"2026-06-22",28.3,27.765,-0.45,-1.59,30400,{"date":897,"open":386,"high":898,"low":899,"close":900,"change":901,"percent_change":873,"volume":902,"transactions":9,"vwap":900},"2026-06-18",28.7,28.24,28.39,-0.13,18800,{"date":904,"open":905,"high":906,"low":268,"close":907,"change":908,"percent_change":548,"volume":909,"transactions":9,"vwap":907},"2026-06-17",28.68,29.08,28.52,-0.174,16100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-16",28.73,28.95,28.66,28.694,0.184,0.65,6100,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":894,"volume":925,"transactions":9,"vwap":923},"2026-06-15",29.02,29.22,28.51,-0.461,30100,{"date":927,"open":366,"high":928,"low":366,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",29.147,28.971,-0.691,-2.33,7600,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":888,"transactions":9,"vwap":937},"2026-06-11",28.63,29.76,29.662,1.092,3.82,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-10",29.2,28.57,-0.543,-1.87,16800,{"date":948,"open":949,"high":950,"low":257,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-09",29.24,29.365,29.113,-0.072,-0.25,17600,{"date":956,"open":957,"high":958,"low":834,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",29.21,29.47,29.185,0.125,0.43,26600,{"date":964,"open":815,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",29.4,28.97,29.059999,-0.245,-0.84,25700,{"date":972,"open":966,"high":973,"low":966,"close":328,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":328},"2026-06-04",29.48,0.505,1.75,40500,{"date":978,"open":979,"high":980,"low":981,"close":981,"change":873,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-03",29.1,29.293,28.8,-1.57,54700,{"date":985,"open":325,"high":986,"low":942,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-02",29.57,29.26,-0.63,-2.11,41700,{"date":992,"open":993,"high":993,"low":986,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",30.4,29.89,-1.32,-4.23,47000,{"date":999,"open":637,"high":486,"low":1000,"close":1001,"change":448,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",31.1,31.21,-1.11,199800,{"date":1005,"open":648,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-28",31.65,30.94,31.56,1.27,4.19,35900,{"date":1013,"open":1014,"high":1014,"low":1015,"close":668,"change":1016,"percent_change":873,"volume":1017,"transactions":9,"vwap":668},"2026-05-27",30.66,30.18,-0.14,23300,{"date":1019,"open":827,"high":1020,"low":827,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-26",30.64,30.43,0.55,1.84,51300,{"date":1026,"open":821,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":330,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",29.96,29.52,29.88,0.25,21600,{"date":1033,"open":815,"high":1034,"low":815,"close":688,"change":428,"percent_change":52,"volume":1035,"transactions":9,"vwap":688},"2026-05-21",29.82,50600,{"date":1037,"open":1038,"high":395,"low":366,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-20",28.98,29.6,1.08,3.79,42400,{"date":1044,"open":717,"high":814,"low":1045,"close":907,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":907},"2026-05-19",28.45,0.48,1.71,29400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":135,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-18",27.68,28.059999,28.040001,2.15,27000,{"date":1057,"open":217,"high":217,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-15",27.267,27.45,-0.67,-2.38,25200,{"date":1064,"open":1053,"high":900,"low":1053,"close":1065,"change":1066,"percent_change":387,"volume":1067,"transactions":9,"vwap":1065},"2026-05-14",28.12,-0.17,43500,{"date":1069,"open":236,"high":1070,"low":775,"close":1071,"change":746,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-13",28.33,28.29,-0.91,50400,{"date":1075,"open":900,"high":935,"low":1076,"close":257,"change":547,"percent_change":1077,"volume":1078,"transactions":9,"vwap":257},"2026-05-12",28.22,-0.71,32700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":930,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",28.87,28.96,28.555,28.755,-2.35,48100,{"date":1088,"open":697,"high":697,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-08",29.32,29.446,-0.654,-2.17,84100,{"date":1095,"open":648,"high":648,"low":678,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",30.1,-1.42,-4.51,227000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-06",31.13,31.54,30.87,31.52,0.83,2.7,26700,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-05",30.75,30.388,30.69,0.76,2.54,201100,{"date":1118,"open":425,"high":1119,"low":1120,"close":1121,"change":319,"percent_change":300,"volume":1122,"transactions":9,"vwap":1121},"2026-05-04",30.37,29.91,29.93,54200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",30.235,30.438,30.195,30.23,0.04,0.13,15600,{"date":1133,"open":697,"high":1134,"low":1135,"close":1136,"change":1106,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-30",30.25,29.85,30.19,2.83,39100,{"date":1140,"open":1141,"high":936,"low":1142,"close":1143,"change":1144,"percent_change":59,"volume":1145,"transactions":9,"vwap":1143},"2026-04-29",29.655,29.27,29.36,-0.373,33700,{"date":1147,"open":424,"high":1148,"low":325,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",29.77,29.733,-0.217,-0.72,17400,{"date":1154,"open":1155,"high":1156,"low":686,"close":1155,"change":428,"percent_change":52,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",29.95,30.224,58400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",30.36,29.66,29.92,-0.8,-2.6,35700,{"date":1167,"open":1168,"high":1169,"low":447,"close":1170,"change":361,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-23",30.9,31.33,30.72,-0.65,22600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":527,"percent_change":867,"volume":1179,"transactions":9,"vwap":1178},"2026-04-22",31.22,31.26,30.78,30.92,35500,{"date":1181,"open":640,"high":640,"low":1182,"close":1176,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-04-21",31.24,-1.28,-3.93,32100,{"date":1187,"open":587,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",32.66,32.21,32.54,-0.21,-0.64,32800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":468,"percent_change":1040,"volume":1200,"transactions":9,"vwap":1199},"2026-04-17",33.11,33.5,32.7,32.75,17000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-16",33.13,32.22,32.4,-0.55,-1.67,27800,{"date":1210,"open":1199,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-15",33.049999,32.65,32.95,0.4,1.23,43800,{"date":1218,"open":533,"high":1219,"low":1220,"close":1221,"change":428,"percent_change":1222,"volume":1208,"transactions":9,"vwap":1221},"2026-04-14",32.82,32.49,32.55,0.09,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1114,"percent_change":738,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",31.94,32.56,32.52,16900,{"date":1230,"open":1189,"high":1189,"low":1231,"close":504,"change":518,"percent_change":1232,"volume":1233,"transactions":9,"vwap":504},"2026-04-10",31.66,-3.84,32400,{"date":1235,"open":1190,"high":1236,"low":1190,"close":1237,"change":340,"percent_change":621,"volume":1238,"transactions":9,"vwap":1237},"2026-04-09",33.18,33.029999,30600,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1165,"transactions":9,"vwap":1243},"2026-04-08",33.27,32.87,33.21,1.09,3.39,{"date":1247,"open":1248,"high":606,"low":1249,"close":1250,"change":988,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-07",32.099998,31.346,32.12,-1.92,62900,{"date":1254,"open":1227,"high":1199,"low":1255,"close":1199,"change":1046,"percent_change":758,"volume":1256,"transactions":9,"vwap":1199},"2026-04-06",32.28,36600,{"date":1258,"open":1259,"high":1260,"low":1231,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-02",31.74,32.58,32.27,-0.38,-1.16,93800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1212,"change":1047,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1212},"2026-04-01",32.040001,32.81,5.53,85700,{"date":1272,"open":434,"high":1007,"low":434,"close":1007,"change":579,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1007},"2026-03-31",6.14,42000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":219,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-30",29.37,29.59,29.12,29.15,1.32,45500,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-27",29.42,28.76,28.77,-1,-3.36,30900,{"date":1292,"open":435,"high":1293,"low":669,"close":1148,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1148},"2026-03-26",30.45,-1.117,-3.62,31300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-25",31,31.101,30.84,30.887,0.547,1.8,22300,{"date":1307,"open":1308,"high":1309,"low":1135,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-24",30.44,30.71,30.34,-0.76,-2.44,39500,{"date":1315,"open":1103,"high":507,"low":1316,"close":1000,"change":1317,"percent_change":428,"volume":1318,"transactions":9,"vwap":1000},"2026-03-23",30.82,0.01,35400,{"date":1320,"open":1321,"high":1321,"low":1299,"close":455,"change":982,"percent_change":1322,"volume":1323,"transactions":9,"vwap":455},"2026-03-20",32.51,-4.81,36000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1188,"change":746,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1188},"2026-03-19",32.53,32.84,32.080002,-0.79,34000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1191,"percent_change":988,"volume":1336,"transactions":9,"vwap":1335},"2026-03-18",33.61,33.63,32.92,28600,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1203,"change":901,"percent_change":111,"volume":1341,"transactions":9,"vwap":1203},"2026-03-17",33.46,32.93,34200,{"date":1343,"open":556,"high":543,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",32.926,33.26,0.57,1.74,32300,{"date":1350,"open":564,"high":546,"low":1351,"close":575,"change":1262,"percent_change":1352,"volume":1353,"transactions":9,"vwap":575},"2026-03-13",32.561,-1.15,50900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",33.28,33.45,32.9,33.07,0.23,0.7,252200,{"date":1364,"open":1365,"high":1366,"low":1326,"close":1327,"change":1329,"percent_change":1085,"volume":1367,"transactions":9,"vwap":1327},"2026-03-11",32.79,32.98,95400,{"date":1369,"open":1370,"high":1371,"low":543,"close":1334,"change":116,"percent_change":787,"volume":811,"transactions":9,"vwap":1334},"2026-03-10",33.87,33.9,{"date":1373,"open":576,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-09",33.695,32.46,33.32,0.67,2.05,28700,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1212,"change":1384,"percent_change":1137,"volume":1385,"transactions":9,"vwap":1212},"2026-03-06",32.060001,32.838,0.9,44200,{"date":1387,"open":1388,"high":1388,"low":496,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-05",32.94,31.75,-2.09,-6.18,71200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1396},"2026-03-04",33.68,33.84,33.3,0.78,2.36,39800,{"date":1402,"open":1237,"high":554,"low":1189,"close":1403,"change":1171,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",33.060001,-1.93,117200,{"date":1407,"open":1396,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-02",33.995,33.51,33.71,0.18,0.54,65400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":544,"change":1418,"percent_change":1171,"volume":1419,"transactions":9,"vwap":544},"2026-02-27",33.86,33.41,-0.22,38000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":66,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-26",33.81,33.984,33.44,33.75,-0.15,48800,{"date":1429,"open":1370,"high":1370,"low":1339,"close":1430,"change":399,"percent_change":479,"volume":1431,"transactions":9,"vwap":1430},"2026-02-25",33.8,28100,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":21,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-24",33.47,33.98,33.88,0.06,31700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1416,"change":1077,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1416},"2026-02-23",34.27,33.7,-2.05,59900,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1130,"percent_change":219,"volume":1451,"transactions":9,"vwap":1450},"2026-02-20",34.39,34.7,34.22,34.57,36200,{"date":1453,"open":1441,"high":1454,"low":1455,"close":1454,"change":1130,"percent_change":219,"volume":1456,"transactions":9,"vwap":1454},"2026-02-19",34.44,33.78,51200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-18",34.5,34.62,34.25,34.31,1.044,3.14,79800,{"date":1467,"open":1388,"high":1468,"low":1219,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-17",33.48,33.266,0.406,1.24,71700,{"date":1474,"open":1268,"high":1203,"low":1268,"close":1475,"change":590,"percent_change":1476,"volume":888,"transactions":9,"vwap":1475},"2026-02-13",32.86,1.55,{"date":1478,"open":1479,"high":1479,"low":617,"close":1480,"change":1016,"percent_change":768,"volume":1323,"transactions":9,"vwap":1480},"2026-02-12",32.96,32.36,{"date":1482,"open":533,"high":1242,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-11",32.044998,32.5,-0.48,-1.46,52500,{"date":1489,"open":1376,"high":1376,"low":1365,"close":1366,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1366},"2026-02-10",-0.51,-1.52,63300,{"date":1494,"open":1236,"high":1495,"low":1359,"close":1495,"change":691,"percent_change":1496,"volume":1062,"transactions":9,"vwap":1495},"2026-02-09",33.49,4.17,{"date":1498,"open":1499,"high":1500,"low":504,"close":606,"change":1501,"percent_change":1464,"volume":1296,"transactions":9,"vwap":606},"2026-02-06",31.99,32.29,0.98,{"date":1503,"open":1504,"high":1225,"low":1505,"close":1505,"change":438,"percent_change":1312,"volume":1330,"transactions":9,"vwap":1505},"2026-02-05",31.5,31.17,{"date":1507,"open":1508,"high":1508,"low":505,"close":640,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":640},"2026-02-04",33.12,-0.827,-2.52,142600,{"date":1513,"open":1198,"high":1335,"low":1321,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-03",32.777,0.097,0.3,41100,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1165,"transactions":9,"vwap":1522},"2026-02-02",32.99,32.63,32.68,-0.62,-1.86,{"date":1526,"open":1527,"high":1528,"low":1359,"close":1397,"change":409,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1397},"2026-01-30",33.55,33.612,-1.65,42300,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1416,"change":1262,"percent_change":1002,"volume":1535,"transactions":9,"vwap":1416},"2026-01-29",34.29,33.35,72400,{"date":1537,"open":1538,"high":1538,"low":1416,"close":1539,"change":157,"percent_change":261,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",34.49,34.24,59300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1544,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1544},"2026-01-27",34.15,34.66,34.02,0.94,2.79,48000,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":873,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",34.049999,33.209,33.72,-1.35,128200,{"date":1557,"open":1416,"high":1558,"low":1197,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-23",34.18,1.06,3.2,75600,{"date":1563,"open":1425,"high":1425,"low":1198,"close":1508,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1508},"2026-01-22",-1.094,-3.2,109500,{"date":1568,"open":1569,"high":1447,"low":1527,"close":1570,"change":1571,"percent_change":157,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",34.19,34.214,-0.146,119600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":52,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-20",34.3,34.54,34.2,34.36,0.29,149500,{"date":1582,"open":1543,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-16",34.28,33.863,34.26,0.785,2.35,54300,{"date":1590,"open":1430,"high":1430,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-15",33.326,33.475,-0.325,-0.96,57400,{"date":1597,"open":1598,"high":1598,"low":1376,"close":1430,"change":409,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1430},"2026-01-14",34,-1.63,41300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1578,"change":145,"percent_change":1206,"volume":1606,"transactions":9,"vwap":1578},"2026-01-13",34.35,34.38,34.064999,75300,{"date":1608,"open":1609,"high":24,"low":1610,"close":1611,"change":1612,"percent_change":975,"volume":1613,"transactions":9,"vwap":1611},"2026-01-12",34.64,34.277,34.55,0.595,106100,{"date":1615,"open":1410,"high":1616,"low":1617,"close":1616,"change":860,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-09",33.955,33.466,1.66,37500,{"date":1621,"open":1622,"high":1622,"low":556,"close":1623,"change":72,"percent_change":174,"volume":1624,"transactions":9,"vwap":1623},"2026-01-08",33.65,33.4,62000,{"date":1626,"open":1627,"high":1203,"low":1628,"close":1359,"change":88,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1359},"2026-01-07",32.89,32.559,3.51,153900,{"date":1632,"open":599,"high":599,"low":1633,"close":640,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":640},"2026-01-06",31.55,0.19,0.6,32500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":504,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":504},"2026-01-05",31.42,31.77,31.14,1.91,6.4,46000,{"date":1646,"open":994,"high":1647,"low":1148,"close":1135,"change":330,"percent_change":1648,"volume":1048,"transactions":9,"vwap":1135},"2026-01-02",30.086,2.9,{"date":1650,"open":1651,"high":1652,"low":1651,"close":834,"change":1653,"percent_change":527,"volume":1654,"transactions":9,"vwap":834},"2025-12-31",28.88,29.25,-0.1,7700,{"date":1656,"open":957,"high":336,"low":1657,"close":1658,"change":1659,"percent_change":1546,"volume":1660,"transactions":9,"vwap":1658},"2025-12-30",28.965,29.11,0.27,14000,{"date":1662,"open":1663,"high":814,"low":1664,"close":366,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":366},"2025-12-29",28.89,28.69,-0.501,-1.71,31900,{"date":1669,"open":965,"high":965,"low":1279,"close":1670,"change":1671,"percent_change":167,"volume":1672,"transactions":9,"vwap":1670},"2025-12-26",29.341,0.036,6200,{"date":1674,"open":267,"high":1675,"low":267,"close":328,"change":1676,"percent_change":21,"volume":1677,"transactions":9,"vwap":328},"2025-12-24",29.49,0.005,10900,{"date":1679,"open":942,"high":833,"low":979,"close":1680,"change":22,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-23",29.3,0.24,8300,{"date":1684,"open":1685,"high":949,"low":1686,"close":1687,"change":1688,"percent_change":557,"volume":1689,"transactions":9,"vwap":1687},"2025-12-22",29.09,28.797,29.23,0.17,7300,{"date":1691,"open":966,"high":1692,"low":898,"close":967,"change":116,"percent_change":1040,"volume":1693,"transactions":9,"vwap":967},"2025-12-19",29.16,20400,{"date":1695,"open":907,"high":376,"low":1696,"close":1697,"change":1412,"percent_change":1642,"volume":1698,"transactions":9,"vwap":1697},"2025-12-18",28.395,28.75,19500,{"date":1700,"open":246,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1437,"volume":1705,"transactions":9,"vwap":1703},"2025-12-17",28.438,27.97,28.21,0.016,7200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1055,"transactions":9,"vwap":1711},"2025-12-16",27.79,28.224,27.732,28.194,-0.569,-1.98,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":189,"volume":1720,"transactions":9,"vwap":1718},"2025-12-15",29.040001,28.72,28.763,-0.142,16400,{"date":1722,"open":967,"high":922,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-12",28.843,28.905,-0.045,-0.16,7900,{"date":1729,"open":834,"high":834,"low":1730,"close":913,"change":380,"percent_change":1191,"volume":1731,"transactions":9,"vwap":913},"2025-12-11",28.58,9200,{"date":1733,"open":914,"high":1734,"low":1735,"close":834,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":834},"2025-12-10",29.030001,28.384,-0.09,-0.31,9800,{"date":1740,"open":1285,"high":1285,"low":267,"close":979,"change":1741,"percent_change":1244,"volume":1742,"transactions":9,"vwap":979},"2025-12-09",0.315,16700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1746,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1746},"2025-12-08",28.53,28.785,28.448,0.709,2.53,12200,{"date":1752,"open":1045,"high":1045,"low":1753,"close":1754,"change":1755,"percent_change":1579,"volume":1756,"transactions":9,"vwap":1754},"2025-12-05",27.95,28.076,0.081,8100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1659,"volume":1764,"transactions":9,"vwap":1762},"2025-12-04",28.02,28.11,27.831,27.995,0.075,4400,{"date":1766,"open":1767,"high":1753,"low":1768,"close":756,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":756},"2025-12-03",27.53,27.495,0.585,2.14,7500,{"date":1773,"open":1774,"high":764,"low":1775,"close":1776,"change":1777,"percent_change":350,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",27.16,26.94,27.335,0.373,11000,{"date":1780,"open":764,"high":764,"low":17,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",26.962,-0.541,-1.97,18100,{"date":1786,"open":764,"high":745,"low":764,"close":1787,"change":1788,"percent_change":1317,"volume":1660,"transactions":9,"vwap":1787},"2025-11-28",27.503,0.003,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":611,"volume":1796,"transactions":9,"vwap":1794},"2025-11-26",27.44,27.61,27.3,27.5,0.225,5500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1677,"transactions":9,"vwap":1802},"2025-11-25",27.17,27.32,26.88,27.275,0.617,2.31,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-24",27.030001,26.64,26.658,-0.997,-3.61,20000,{"date":1814,"open":756,"high":756,"low":1794,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-21",27.655,-0.625,-2.21,19600,{"date":1820,"open":375,"high":1821,"low":899,"close":1822,"change":547,"percent_change":1151,"volume":1823,"transactions":9,"vwap":1822},"2025-11-20",29.13,28.28,25300,{"date":1825,"open":709,"high":1826,"low":1827,"close":1828,"change":1288,"percent_change":1829,"volume":1438,"transactions":9,"vwap":1828},"2025-11-19",28.723,28.16,28.485,-3.39,{"date":1831,"open":1277,"high":415,"low":1143,"close":1832,"change":1262,"percent_change":518,"volume":1833,"transactions":9,"vwap":1832},"2025-11-18",29.485,9900,{"date":1835,"open":1836,"high":425,"low":325,"close":1837,"change":1838,"percent_change":630,"volume":1839,"transactions":9,"vwap":1837},"2025-11-17",30.08,29.865,0.045,14500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1034,"change":1845,"percent_change":1846,"volume":1654,"transactions":9,"vwap":1034},"2025-11-14",29.61,29.97,29.511,-0.265,-0.88,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":329,"percent_change":611,"volume":1853,"transactions":9,"vwap":1852},"2025-11-13",30.322,30.39,30.059999,30.084999,3500,{"date":1855,"open":1034,"high":1027,"low":1856,"close":1857,"change":1858,"percent_change":240,"volume":1859,"transactions":9,"vwap":1857},"2025-11-12",29.618,29.84,-0.132,3800,{"date":1861,"open":1862,"high":1863,"low":1135,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-11",29.885,30.12,29.972,-0.538,-1.76,16200,{"date":1869,"open":1096,"high":1870,"low":1096,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-11-10",30.6,30.51,0.262,0.87,11200,{"date":1876,"open":325,"high":435,"low":325,"close":1877,"change":1878,"percent_change":121,"volume":1879,"transactions":9,"vwap":1877},"2025-11-07",30.248,0.625,12500,{"date":1881,"open":1882,"high":1882,"low":1089,"close":1883,"change":189,"percent_change":1599,"volume":1884,"transactions":9,"vwap":1883},"2025-11-06",29.79,29.623,12100,{"date":1886,"open":1887,"high":1887,"low":659,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-05",30.26,30.113,-0.258,-0.85,5800,{"date":1893,"open":1894,"high":1894,"low":1134,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-04",30.49,30.371,-0.59,-1.91,13500,{"date":1900,"open":1177,"high":1901,"low":1902,"close":1903,"change":1470,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-03",31.059999,30.725,30.961,1.33,10700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":917,"volume":1913,"transactions":9,"vwap":1911},"2025-10-31",30.63,30.76,30.35,30.555,0.198,9300,{"date":1915,"open":1916,"high":1917,"low":1134,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-30",30.47,30.59,30.357,-0.533,-1.73,25500,{"date":1923,"open":474,"high":474,"low":1924,"close":1925,"change":1926,"percent_change":1207,"volume":1927,"transactions":9,"vwap":1925},"2025-10-29",30.7,30.89,-0.525,12600,{"date":1929,"open":1930,"high":1930,"low":455,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-28",31.59,31.415,0.015,0.05,18700,{"date":1936,"open":1937,"high":1938,"low":454,"close":1938,"change":1838,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-10-27",31.36,31.4,0.14,6800,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1523,"volume":1947,"transactions":9,"vwap":1945},"2025-10-24",31.62,31.2,31.355,-0.195,10600,{"date":1949,"open":1633,"high":1950,"low":465,"close":1633,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1633},"2025-10-23",31.72,0.361,1.16,38400,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":290,"volume":1961,"transactions":9,"vwap":1959},"2025-10-22",31.12,31.57,31.049999,31.189,0.099,22400,{"date":1963,"open":1964,"high":1964,"low":1965,"close":455,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":455},"2025-10-21",31.3,30.95,0.136,0.44,21900,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-20",31.07,30.68,30.954,0.904,3.01,28800,{"date":1978,"open":1096,"high":658,"low":994,"close":1979,"change":1980,"percent_change":1981,"volume":1968,"transactions":9,"vwap":1979},"2025-10-17",30.049999,-0.806,-2.61,{"date":1983,"open":1937,"high":1937,"low":1984,"close":1985,"change":1986,"percent_change":590,"volume":1987,"transactions":9,"vwap":1985},"2025-10-16",30.79,30.856,0.152,22000,{"date":1989,"open":454,"high":1175,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-10-15",30.54,30.704,-0.948,-3,32600,{"date":1996,"open":1997,"high":1998,"low":1299,"close":1999,"change":2000,"percent_change":1523,"volume":2001,"transactions":9,"vwap":1999},"2025-10-14",31.16,31.825,31.652,-0.199,9100,{"date":2003,"open":2004,"high":608,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-10-13",31.85,31.576,31.851,-0.091,-0.28,13800,{"date":2011,"open":2012,"high":513,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-10",32,31.69,31.942,-0.808,-2.47,43300,{"date":2019,"open":2020,"high":2020,"low":2021,"close":1199,"change":2022,"percent_change":101,"volume":1193,"transactions":9,"vwap":1199},"2025-10-09",33.099998,32.67,-0.596,{"date":2024,"open":2025,"high":1527,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":1282,"transactions":9,"vwap":2027},"2025-10-08",33.54,33.2,33.346,0.466,1.42,{"date":2031,"open":576,"high":2032,"low":575,"close":2033,"change":2034,"percent_change":1920,"volume":2035,"transactions":9,"vwap":2033},"2025-10-07",33.040001,32.88,-0.579,26100,{"date":2037,"open":1442,"high":1442,"low":1534,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-10-06",33.459,-0.626,-1.84,25600,{"date":2043,"open":1603,"high":1603,"low":1371,"close":2044,"change":1763,"percent_change":2045,"volume":1017,"transactions":9,"vwap":2044},"2025-10-03",34.084999,0.22,{"date":2047,"open":2048,"high":1551,"low":1442,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-02",33.99,34.0099983,0.71,2.13,22900,{"date":2054,"open":2055,"high":2056,"low":1327,"close":1397,"change":111,"percent_change":1263,"volume":2057,"transactions":9,"vwap":1397},"2025-10-01",33.16,33.448,37900,{"date":2059,"open":2060,"high":1553,"low":2061,"close":2062,"change":290,"percent_change":2063,"volume":845,"transactions":9,"vwap":2062},"2025-09-30",33.42,33.02,33.69,0.96,{"date":2065,"open":2066,"high":1197,"low":1345,"close":2066,"change":1022,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-29",33.37,1.68,48400,{"date":2070,"open":1188,"high":2071,"low":2072,"close":1219,"change":2073,"percent_change":1952,"volume":2074,"transactions":9,"vwap":1219},"2025-09-26",32.885,32.6,0.377,25400,{"date":2076,"open":1205,"high":1226,"low":1189,"close":2077,"change":2078,"percent_change":1016,"volume":2079,"transactions":9,"vwap":2077},"2025-09-25",32.443,-0.047,24300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1220,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1220},"2025-09-24",32.37,32.59,32.103,0.634,1.99,23500,{"date":2089,"open":1204,"high":1204,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-09-23",31.712,31.856,-0.343,-1.07,23600,{"date":2096,"open":486,"high":1255,"low":486,"close":2097,"change":2098,"percent_change":1399,"volume":2099,"transactions":9,"vwap":2097},"2025-09-22",32.199,0.742,31200,{"date":2101,"open":1505,"high":2102,"low":1505,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-09-19",31.569,31.457,-0.179,-0.57,21200,{"date":2108,"open":1957,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-09-18",31.71,31.299,31.636,0.001,0,121000,{"date":2116,"open":607,"high":607,"low":1504,"close":2117,"change":1782,"percent_change":2118,"volume":1921,"transactions":9,"vwap":2117},"2025-09-17",31.635,-1.68,{"date":2120,"open":1326,"high":1326,"low":2012,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-09-16",32.176,-0.224,-0.69,45900,{"date":2126,"open":525,"high":2127,"low":2128,"close":1205,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1205},"2025-09-15",32.42,32.071999,0.761,2.41,85200,{"date":2133,"open":466,"high":1006,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-09-12",31.38,31.639,0.36,1.15,11900,{"date":2140,"open":1111,"high":1938,"low":1917,"close":2141,"change":2142,"percent_change":2143,"volume":1884,"transactions":9,"vwap":2141},"2025-09-11",31.279,0.928,3.06,{"date":2145,"open":657,"high":2146,"low":2147,"close":2148,"change":1803,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-10",30.42,29.855,30.351,2.08,14100,{"date":2152,"open":1000,"high":1000,"low":2153,"close":2154,"change":2155,"percent_change":1151,"volume":2156,"transactions":9,"vwap":2154},"2025-09-09",29.519,29.734,-0.215,6300,{"date":2158,"open":1135,"high":2159,"low":405,"close":2160,"change":135,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-09-08",29.979,29.949,2.01,5000,{"date":2164,"open":395,"high":395,"low":2165,"close":2166,"change":589,"percent_change":1022,"volume":2167,"transactions":9,"vwap":2166},"2025-09-05",29.232,29.359,6400,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1072,"volume":2175,"transactions":9,"vwap":2173},"2025-09-04",29.19,29.325,29.073999,29.199,-0.268,30000,{"date":2177,"open":1277,"high":1039,"low":1277,"close":2178,"change":22,"percent_change":1681,"volume":2179,"transactions":9,"vwap":2178},"2025-09-03",29.467,8200,{"date":2181,"open":906,"high":2182,"low":708,"close":2182,"change":2183,"percent_change":490,"volume":2184,"transactions":9,"vwap":2182},"2025-09-02",29.397,0.154,18900,{"date":2186,"open":325,"high":325,"low":1658,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-08-29",29.243,0.256,0.88,12900,{"date":2192,"open":726,"high":1658,"low":1651,"close":2193,"change":2194,"percent_change":557,"volume":2195,"transactions":9,"vwap":2193},"2025-08-28",28.987,0.167,6700,{"date":2197,"open":717,"high":717,"low":2198,"close":375,"change":380,"percent_change":1191,"volume":2199,"transactions":9,"vwap":375},"2025-08-27",28.591,14200,{"date":2201,"open":981,"high":1651,"low":981,"close":1651,"change":2202,"percent_change":1418,"volume":2203,"transactions":9,"vwap":1651},"2025-08-26",-0.064,15000,{"date":2205,"open":2206,"high":979,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-25",28.938,28.81,28.944,0.024,0.08,36800,{"date":2213,"open":277,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-08-22",28.94,28.6,28.92,0.517,1.82,2300,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2217,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-21",28.19,28.48,28.403,1.85,1900,{"date":2228,"open":886,"high":886,"low":736,"close":2229,"change":952,"percent_change":746,"volume":2230,"transactions":9,"vwap":2229},"2025-08-20",27.886,20200,{"date":2232,"open":1076,"high":1076,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":1934,"transactions":9,"vwap":2234},"2025-08-19",27.87,27.958,-1.547,-5.24,{"date":2238,"open":957,"high":986,"low":957,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-08-18",29.505,0.63,2.18,27200,{"date":2244,"open":2245,"high":1724,"low":2245,"close":2246,"change":2247,"percent_change":1594,"volume":2248,"transactions":9,"vwap":2246},"2025-08-15",28.685,28.875,-0.279,2400,{"date":2250,"open":337,"high":337,"low":267,"close":2251,"change":2252,"percent_change":2253,"volume":1682,"transactions":9,"vwap":2251},"2025-08-14",29.154,0.45,1.57,{"date":2255,"open":708,"high":979,"low":2256,"close":2257,"change":2258,"percent_change":1346,"volume":2259,"transactions":9,"vwap":2257},"2025-08-13",28.64,28.704,0.164,4800,{"date":2261,"open":899,"high":1730,"low":899,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-08-12",28.54,0.588,2.1,4600,{"date":2267,"open":899,"high":899,"low":2268,"close":2269,"change":2270,"percent_change":803,"volume":2271,"transactions":9,"vwap":2269},"2025-08-11",27.91,27.952,-0.458,13300,{"date":2273,"open":2274,"high":2274,"low":1070,"close":2275,"change":2276,"percent_change":2277,"volume":1677,"transactions":9,"vwap":2275},"2025-08-08",29.049999,28.41,-0.405,-1.41,{"date":2279,"open":1821,"high":1821,"low":898,"close":2280,"change":2281,"percent_change":2282,"volume":2259,"transactions":9,"vwap":2280},"2025-08-07",28.815,-0.973,-3.27,{"date":2284,"open":397,"high":1857,"low":336,"close":2285,"change":2286,"percent_change":2287,"volume":2265,"transactions":9,"vwap":2285},"2025-08-06",29.788,0.327,1.11,{"date":2289,"open":2290,"high":394,"low":315,"close":2291,"change":2292,"percent_change":1635,"volume":2293,"transactions":9,"vwap":2291},"2025-08-05",29.41,29.461,0.175,15900,{"date":2295,"open":906,"high":2296,"low":906,"close":2296,"change":2297,"percent_change":1347,"volume":2298,"transactions":9,"vwap":2296},"2025-08-04",29.286,0.501,4100,{"date":2300,"open":2301,"high":1746,"low":2302,"close":1746,"change":2303,"percent_change":1016,"volume":2304,"transactions":9,"vwap":1746},"2025-08-01",28.34,28.27,-0.039,3100,{"date":2306,"open":906,"high":1692,"low":377,"close":2307,"change":2308,"percent_change":1398,"volume":2309,"transactions":9,"vwap":2307},"2025-07-31",28.824,0.224,47600,{"date":2311,"open":286,"high":966,"low":923,"close":2215,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2215},"2025-07-30",-0.484,-1.66,11700,{"date":2316,"open":913,"high":979,"low":1663,"close":2317,"change":2318,"percent_change":2319,"volume":1796,"transactions":9,"vwap":2317},"2025-07-29",29.084,0.576,2.02,{"date":2321,"open":2170,"high":2170,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-07-28",28.508,-1.181,-3.98,23700,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2329},"2025-07-25",29.68,29.689,29.581,-0.068,-0.23,4300,{"date":2335,"open":2336,"high":1029,"low":415,"close":2337,"change":2338,"percent_change":2339,"volume":932,"transactions":9,"vwap":2337},"2025-07-24",29.822,29.757,-0.683,-2.24,{"date":2341,"open":2342,"high":1871,"low":1135,"close":1308,"change":1516,"percent_change":174,"volume":2343,"transactions":9,"vwap":1308},"2025-07-23",30.018999,9600,{"date":2345,"open":424,"high":1015,"low":424,"close":827,"change":2346,"percent_change":95,"volume":2347,"transactions":9,"vwap":827},"2025-07-22",-0.226,17700,{"date":2349,"open":1917,"high":1917,"low":2350,"close":2351,"change":2352,"percent_change":240,"volume":2230,"transactions":9,"vwap":2351},"2025-07-21",30.070999,30.366,-0.134,{"date":2354,"open":1924,"high":1924,"low":447,"close":447,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":447},"2025-07-18",0.439,1.46,24600,{"date":180,"open":1121,"high":425,"low":2359,"close":2360,"change":2361,"percent_change":1967,"volume":837,"transactions":9,"vwap":2360},29.86,30.061001,0.131]