[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGRE":3,"homepage-market-summary":29,"stock-historical-DGRE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGRE","2026-10-02",{"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 Trust WisdomTree Emerging Markets Quality Dividend Growth Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9479,0.8,"Quarterly",{"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},41.07,41.22,40.87,40.4724,0.5976,1.48,11681.788635,43.24,28.468,18012.210176322707,85.3,3313,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.41,16165,5900164.754257,66.82,"2025-04-22",[181,184,194,204,215,226,237,246,257,267,277,287,297,308,318,328,338,349,360,370,380,389,399,409,419,429,439,447,457,467,476,485,496,506,515,525,535,545,555,565,573,584,594,604,614,623,632,643,652,661,671,681,688,698,708,718,729,739,749,759,767,775,782,790,797,805,811,817,825,833,841,846,854,861,869,878,884,891,898,906,914,921,929,937,943,949,954,962,970,978,986,994,1002,1009,1017,1024,1031,1037,1044,1052,1060,1065,1072,1079,1085,1092,1100,1105,1113,1119,1128,1136,1142,1151,1160,1166,1174,1180,1188,1195,1204,1213,1222,1231,1239,1246,1253,1260,1267,1276,1285,1294,1302,1309,1317,1326,1335,1340,1347,1356,1364,1373,1377,1386,1393,1402,1411,1419,1426,1435,1444,1453,1460,1467,1473,1481,1487,1494,1502,1511,1519,1524,1532,1537,1544,1551,1560,1567,1576,1584,1591,1599,1607,1614,1621,1629,1637,1645,1653,1660,1666,1673,1681,1688,1695,1702,1707,1714,1723,1730,1738,1746,1752,1758,1764,1772,1780,1787,1795,1802,1807,1814,1822,1830,1839,1846,1853,1859,1866,1873,1881,1889,1893,1898,1905,1909,1916,1922,1929,1934,1942,1948,1955,1960,1967,1973,1979,1986,1991,1997,2002,2009,2014,2019,2025,2030,2036,2042,2048,2054,2061,2068,2075,2082,2088,2096,2102,2109,2117,2125,2132,2139,2146,2152,2158,2165,2171,2179,2187,2192,2198,2204,2211,2219,2224,2231,2236,2241,2248,2253,2259,2266,2273,2281,2287,2294,2300,2306,2313,2320,2326,2331,2335,2340,2346,2351,2356,2363,2370,2375,2379,2384,2393,2401,2408,2415,2421,2428,2433,2439,2444,2450,2458,2465,2469,2476,2484,2489,2492,2499,2504,2510,2514,2517,2524,2529,2533,2536,2540,2544,2549,2555,2558,2564,2569,2573,2581,2588,2596,2600,2606,2614,2620,2627,2633,2639,2644,2650,2658,2662,2667,2672,2676,2681,2685,2691,2695,2699,2702,2706,2711,2717,2724,2728,2734,2741,2747,2752,2758,2765,2771,2777,2783,2787,2793],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},109,41.0373,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",40.1801,40.55,40.17,-0.0433,-0.11,8944.5985,152,40.3813,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",40.89,40.392,40.5157,-0.4093,-1,2677.439162,102,40.5531,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",40.98,41.0208,40.7472,40.925,0.091,0.22,5865.249754,129,40.9033,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",41.01,41.0199,40.67,40.834,-0.6439,-1.55,6465.03535,227,40.8636,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",41.29,42.515,40.995,41.4779,0.5529,1.35,32183.229618,342,41.2514,{"date":238,"open":239,"high":228,"low":240,"close":209,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",41.1199,40.73,-0.275,-0.67,4704.007714,118,40.9691,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",41.335,41.5256,41.02,41.2,-0.8573,-2.04,39213.784892,169,41.2538,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":182,"vwap":266},"2026-09-22",41.74,42.25,41.65,42.0573,0.221,0.53,8838.232486,41.892,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",41.4,41.99,41.8363,1.0213,2.5,7132.26977,174,41.6797,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",40.59,40.9,40.815,-0.031,-0.08,7433.847001,134,40.6975,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",40.6,41.153306,40.846,0.896,2.24,4309.419535,147,40.8816,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",40.19,40.57,39.69,39.95,-0.155,-0.39,20148.439343,145,40.0816,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",40.37,40.017,40.105,-0.1275,-0.32,11387.537567,159,40.1416,{"date":319,"open":320,"high":289,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",40.36,40,40.2325,-1.1875,-2.87,11842.050318,240,40.3205,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":44,"volume":335,"transactions":336,"vwap":337},"2026-09-11",41.455,41.6335,41.23,41.42,0.4116,3760.942814,87,41.4443,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",41.19,41.243,41,41.0084,-0.7025,-1.68,4733.768658,123,41.1381,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",41.87,41.935,41.6401,41.7109,-0.1191,-0.28,9739.676028,139,41.7862,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":151,"volume":367,"transactions":368,"vwap":369},"2026-09-08",41.68,42.09,41.63,41.83,0.1459,7761.09624,160,41.8603,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",40.86,41.73,41.6841,0.7291,1.78,12091.7832,168,41.5141,{"date":381,"open":19,"high":382,"low":383,"close":384,"change":385,"percent_change":264,"volume":386,"transactions":387,"vwap":388},"2026-09-03",41.12,40.535,40.955,0.215,4880.797296,130,40.8678,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":121,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",40.68,40.8199,40.5,40.74,0.62,6416.804464,149,40.6328,{"date":400,"open":401,"high":19,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",40.44,40.4,40.49,-0.0419,-0.1,10807.631735,167,40.5805,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",40.39,40.579,40.5319,0.0552,0.14,4616.961209,166,40.4801,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",40.97,40.34,40.4767,-0.2913,-0.71,5113.421872,175,40.651,{"date":430,"open":431,"high":19,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",40.82,40.54,40.768,0.0637,0.16,1905.065521,103,40.7395,{"date":440,"open":372,"high":196,"low":300,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",40.7043,0.107,0.26,15857.210343,180,40.7229,{"date":448,"open":449,"high":450,"low":451,"close":450,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",40.25,40.5973,40.23,0.6884,1.72,2983.050992,90,40.3151,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",40.24,39.786,39.9089,-0.4135,-1.03,6372.364418,121,39.9322,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":51,"volume":473,"transactions":474,"vwap":475},"2026-08-21",40.58,40.3173,40.3224,0.1947,5134.508234,93,40.4418,{"date":477,"open":478,"high":299,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",39.9056,40.1277,0.1577,0.39,7703.687009,89,40.1149,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",39.8906,40.1634,39.77,39.97,0.4661,1.18,13129.689958,122,40.0262,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":324,"volume":503,"transactions":504,"vwap":505},"2026-08-18",39.85,39.92,39.35,39.5039,-1.1654,5220.390398,115,39.5514,{"date":507,"open":19,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",41.065,40.6693,0.3688,0.92,4195.108556,100,40.8515,{"date":516,"open":403,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-14",40.61,40.09,40.3005,-0.1423,-0.35,9518.588962,204,40.2503,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",40.32,40.75,40.4428,0.1878,0.47,4491.741164,95,40.6005,{"date":536,"open":422,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",40.4375,40.11,40.255,0.685,1.73,3929.838464,94,40.3105,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":511,"volume":552,"transactions":553,"vwap":554},"2026-08-11",39.685,39.7,39.560106,39.57,0.3626,1535.372458,64,39.6891,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",39.27,40.0275,39.2074,-0.3626,-0.92,6659.297521,164,39.412,{"date":566,"open":567,"high":568,"low":550,"close":550,"change":569,"percent_change":570,"volume":571,"transactions":182,"vwap":572},"2026-08-07",39.59,39.74,0.1181,0.3,3054.3754,39.6423,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",39.52,39.6,39.4,39.4519,-0.1805,-0.46,13460.45578,101,39.5033,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":275,"vwap":593},"2026-08-05",39.585,39.84,39.535,39.6324,-0.0724,-0.18,6567.2677,39.6772,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",39.67,39.925,39.7048,1.0548,2.73,5976.569723,97,39.7798,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",38.13,38.81,38.65,0.4478,1.17,7092.5557,105,38.5162,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":504,"vwap":622},"2026-07-31",38.59,37.976857,38.2022,0.2166,0.57,6067.126,38.2816,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":543,"vwap":631},"2026-07-30",37.34,38.08,37.9856,1.6343,4.5,8057.1359,37.6637,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",36.86,37,36.29,36.3513,-1.037,-2.77,7888.843461,119,36.6748,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":582,"vwap":651},"2026-07-28",37.535,37.61,37.3883,-0.6469,-1.7,4066.979754,37.5103,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":211,"volume":658,"transactions":659,"vwap":660},"2026-07-27",38.56,37.8401,38.0352,0.0853,4514.46133,96,38.1377,{"date":662,"open":663,"high":664,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",38.28,38.508,37.9499,-0.4491,-1.17,5200.620032,110,38.1658,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":582,"vwap":680},"2026-07-23",38.605,38.6589,38.31,38.399,-0.346,-0.89,4200.467728,38.4907,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":190,"percent_change":356,"volume":686,"transactions":669,"vwap":687},"2026-07-22",38.61,39.0399,38.745,5716.1177,38.8699,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",38.42,38.9854,38.855,1.24,3.3,7623.589565,193,38.6911,{"date":699,"open":700,"high":606,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",37.8,37.43,37.615,-0.0714,-0.19,6186.4153,132,37.8003,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-17",37.01,38.02,37.6864,-0.4188,-1.1,28857.443536,216,37.3176,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-16",38.125,38.4199,38,38.1052,-0.6398,-1.65,10947.98525,106,38.1258,{"date":730,"open":731,"high":732,"low":733,"close":685,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-15",38.82,39.32,38.3,-0.1743,-0.45,17354.771548,192,38.8358,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-14",38.66,39.05,38.9193,0.5393,1.41,11881.170745,126,38.8888,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-13",39,38.21,38.38,-1.295,-3.26,7864.674946,163,38.6563,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":51,"volume":766,"transactions":9,"vwap":764},"2026-07-10",39.62,39.9,39.41,39.675,0.194,12500,{"date":768,"open":769,"high":489,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",39.58,39.25,39.481,0.271,0.69,11200,{"date":776,"open":777,"high":778,"low":722,"close":779,"change":111,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-08",38.95,40.416,39.21,-0.03,55100,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",39.68,39.087002,39.22,-1.197,-2.96,4200,{"date":791,"open":449,"high":792,"low":449,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",40.69,40.417,0.974,2.47,17100,{"date":798,"open":489,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",40.195,39.143,39.443,-0.185,-0.47,44600,{"date":806,"open":518,"high":459,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-01",39.628,-1.222,-2.99,22900,{"date":812,"open":422,"high":813,"low":539,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",40.85,0.755,1.88,11500,{"date":818,"open":819,"high":449,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",39.88,39.15,40.095001,0.218,0.55,45200,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",39.55,40.26,39.877,-0.298,-0.74,10800,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",40.91,40.0050011,40.175,0.305,0.76,5700,{"date":842,"open":762,"high":188,"low":769,"close":843,"change":844,"percent_change":111,"volume":845,"transactions":9,"vwap":843},"2026-06-24",39.87,-0.004,31700,{"date":847,"open":848,"high":849,"low":587,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",40.099998,40.29,39.874,-2.106,-5.02,7900,{"date":855,"open":24,"high":24,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",41.88,41.98,-0.29,-0.69,11400,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",42,42.77,42.27,1.326,3.24,7200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",41.67,41.92,40.79,40.944,0.029,0.07,23000,{"date":879,"open":333,"high":333,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",40.915,-0.59,-1.42,3800,{"date":885,"open":871,"high":886,"low":887,"close":888,"change":233,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-15",41.76,41.5,41.505,3.36,9900,{"date":892,"open":489,"high":893,"low":489,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-12",40.46,40.155,0.137,0.34,6400,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-11",38.51,40.2,40.018002,1.738,4.54,5900,{"date":907,"open":908,"high":909,"low":910,"close":663,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":663},"2026-06-10",38.54,39.044998,38.258,-0.599,-1.54,20100,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":868,"transactions":9,"vwap":918},"2026-06-09",39.415,37.9,38.879,-0.096,-0.25,{"date":922,"open":923,"high":770,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",39.02,38.92,38.975,0.796,2.08,4000,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",39.5,38.060001,38.179,-2.431,-5.99,9100,{"date":938,"open":939,"high":813,"low":901,"close":517,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":517},"2026-06-04",40.42,-0.42,-1.02,16000,{"date":944,"open":945,"high":945,"low":142,"close":946,"change":304,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",41.37,41.029999,-0.94,9200,{"date":950,"open":18,"high":951,"low":251,"close":333,"change":952,"percent_change":953,"volume":853,"transactions":9,"vwap":333},"2026-06-02",41.55,0.21,0.51,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-01",40.77,41.32,41.21,1.017,2.53,7300,{"date":963,"open":964,"high":893,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",40.38,40.13,40.193,-0.056,-0.14,6000,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-28",39.865,40.418,40.249,0.051,0.13,9500,{"date":979,"open":980,"high":469,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-27",40.45,40.080002,40.198,-0.036,-0.09,18700,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-26",39.8,40.236,40.234,1.225,3.14,4800,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":789,"transactions":9,"vwap":999},"2026-05-22",39.12,39.344,38.89,39.0089989,0.018,0.05,{"date":1003,"open":1004,"high":557,"low":900,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-21",38.63,38.991,0.398,1.03,6100,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",37.989,38.69,38.593,0.948,2.52,6700,{"date":1018,"open":1019,"high":722,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-19",37.17,37.645,-0.64,-1.67,18400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":952,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",38.47,38.080002,38.285,0.081,10400,{"date":1032,"open":711,"high":1033,"low":711,"close":1034,"change":1035,"percent_change":1036,"volume":961,"transactions":9,"vwap":1034},"2026-05-15",38.49,38.204,-1.552,-3.9,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":22,"volume":1043,"transactions":9,"vwap":1041},"2026-05-14",39.365,39.89,39.756,0.581,4900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":804,"transactions":9,"vwap":1049},"2026-05-13",39.040001,39.38,38.735,39.175,0.503,1.3,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-12",38.98,38.2,38.672,-1.268,-3.17,8700,{"date":1061,"open":490,"high":1062,"low":568,"close":1063,"change":704,"percent_change":803,"volume":1064,"transactions":9,"vwap":1063},"2026-05-11",40.049999,39.94,5200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":965,"change":1070,"percent_change":1071,"volume":868,"transactions":9,"vwap":965},"2026-05-08",39.99,40.343,39.78,0.72,1.83,{"date":1073,"open":1074,"high":1074,"low":1075,"close":763,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":763},"2026-05-07",39.98,39.23,-0.57,-1.43,6800,{"date":1080,"open":1081,"high":321,"low":1082,"close":1074,"change":1083,"percent_change":1084,"volume":1023,"transactions":9,"vwap":1074},"2026-05-06",39.44,39.31,1.28,3.31,{"date":1086,"open":1087,"high":731,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",38.099998,38.7,0.83,2.19,3400,{"date":1093,"open":1094,"high":663,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-04",38.279,37.55,37.87,-0.015,-0.04,6900,{"date":1101,"open":700,"high":1033,"low":700,"close":1102,"change":1103,"percent_change":1104,"volume":969,"transactions":9,"vwap":1102},"2026-05-01",37.885,0.068,0.18,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-30",37.54,37.817,37.11,0.762,2.06,6500,{"date":1114,"open":1115,"high":1116,"low":635,"close":1117,"change":802,"percent_change":1118,"volume":936,"transactions":9,"vwap":1117},"2026-04-29",37.15,37.32,37.055,-0.5,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-28",37.33,37.41,36.92,37.24,-0.48,-1.27,7700,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-27",38.0099983,37.63,37.72,0.038,0.1,4300,{"date":1137,"open":701,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1015,"volume":853,"transactions":9,"vwap":1140},"2026-04-24",37.77,37.425,37.682,0.927,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-23",37.167,37.25,36.65,36.755,-0.537,-1.44,10500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-22",37.16,37.42,37.058998,37.292,0.855,2.35,7800,{"date":1161,"open":635,"high":635,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1078,"transactions":9,"vwap":1163},"2026-04-21",36.42,36.437,-0.595,-1.61,{"date":1167,"open":1168,"high":1153,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-20",37.099998,36.87,37.032001,-0.408,-1.09,8500,{"date":1175,"open":1095,"high":1138,"low":1176,"close":1177,"change":158,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-17",37.376,37.44,2.02,102200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1182,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1182},"2026-04-16",36.7,36.98,36.62,0.015,0.04,16600,{"date":1189,"open":1182,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":952,"volume":1194,"transactions":9,"vwap":1192},"2026-04-15",36.78,36.45,36.685,0.076,19100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-14",36.445,36.93,36.28,36.609,0.669,1.86,51400,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-13",35.43,36.15,35.42,35.94,0.349,0.98,7600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-10",35.7,35.74,35.49,35.591,0.206,0.58,5600,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",35.35,35.502,35.080002,35.385,-0.018,-0.05,13400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",33.24,35.6,35.403,1.856,5.53,3700,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":146,"volume":1245,"transactions":9,"vwap":1242},"2026-04-07",33.261,33.547,33.09,0.127,7500,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":88,"volume":1252,"transactions":9,"vwap":1250},"2026-04-06",33.34,33.58,33.42,0.337,7100,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":1258,"percent_change":1126,"volume":1259,"transactions":9,"vwap":1257},"2026-04-02",32.56,33.345,33.083,-0.426,22800,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":610,"volume":1266,"transactions":9,"vwap":1264},"2026-04-01",33.27,33.782,33.509,0.386,35800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-31",32.4,33.125,32.13,33.123,1.243,3.9,27000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-30",32.336,32.34,31.32,31.88,-0.468,-1.45,12200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-27",32.28,32.623,32.19,32.348,-0.212,-0.65,8300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1255,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1255},"2026-03-26",33.12,33.13,32.54,-1.115,-3.31,8200,{"date":1303,"open":1304,"high":1305,"low":1249,"close":1306,"change":1307,"percent_change":1308,"volume":860,"transactions":9,"vwap":1306},"2026-03-25",33.63,33.82,33.675,0.513,1.55,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-24",32.87,33.35,33.162,-0.618,-1.83,4700,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-23",33.781,33.983,33.31,33.78,1.265,3.89,19300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-20",32.86,32.96,32.35,32.515,-1.175,-3.49,10700,{"date":1336,"open":1328,"high":1337,"low":1328,"close":1338,"change":822,"percent_change":1339,"volume":816,"transactions":9,"vwap":1338},"2026-03-19",33.71,33.69,0.65,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-18",34.040001,33.472,-0.648,-1.9,15000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",34.23,34.29,34.029999,34.12,0.433,1.29,6300,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1230,"transactions":9,"vwap":1361},"2026-03-16",33.5,33.751,33.49,33.687,0.857,2.61,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-13",33.46,33.476,32.631,32.83,-0.253,-0.76,15400,{"date":1374,"open":1375,"high":1375,"low":1329,"close":1257,"change":808,"percent_change":1376,"volume":810,"transactions":9,"vwap":1257},"2026-03-12",33.68,-3.56,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-11",34.19,34.44,34.050999,34.305,0.192,0.56,19700,{"date":1387,"open":1388,"high":1389,"low":1342,"close":1390,"change":1391,"percent_change":1392,"volume":1159,"transactions":9,"vwap":1390},"2026-03-10",34.22,34.885,34.113,-0.044,-0.13,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-09",33.0099983,34.215,32.93,34.157,0.611,1.82,9600,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-06",33.44,33.745,33.33,33.546,-0.335,-0.99,7000,{"date":1412,"open":1413,"high":1414,"low":1250,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-05",34.17,34.487,33.881,-0.739,-2.13,18000,{"date":1420,"open":1421,"high":1422,"low":1352,"close":1423,"change":1424,"percent_change":1007,"volume":1425,"transactions":9,"vwap":1423},"2026-03-04",34.26,34.9,34.62,0.354,34700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-03",34.14,34.5,33.07,34.266,-1.791,-4.97,25700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-02",35.76,36.11,35.61,36.056999,-0.669,-1.82,17000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-27",36.59,36.899,36.36,36.726,-0.095,-0.26,11800,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":591,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",37.28,36.38,36.821,-0.49,19900,{"date":1461,"open":1109,"high":1109,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-25",36.76,37.00099945,0.554,1.52,10100,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":453,"volume":969,"transactions":9,"vwap":1471},"2026-02-24",36.22,36.58,36.447,0.615,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",36.16,35.71,35.832,-0.435,-1.2,13500,{"date":1482,"open":1483,"high":636,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":961,"transactions":9,"vwap":1484},"2026-02-20",35.58,36.267,0.826,2.33,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1451,"volume":1245,"transactions":9,"vwap":1492},"2026-02-19",35.34,35.47,35.324,35.441,-0.092,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1301,"transactions":9,"vwap":1499},"2026-02-18",35.37,35.765,35.36,35.533,0.184,0.52,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-17",35.24,35.493,35.049999,35.349,-0.216,-0.61,18300,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":385,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-13",35.51,35.63,35.22,35.565,0.61,11600,{"date":1520,"open":1438,"high":1438,"low":1224,"close":1224,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1224},"2026-02-12",-0.34,-0.95,13200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":814,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-11",35.39,35.718,35.255,35.69,2.16,21400,{"date":1533,"open":1506,"high":1534,"low":1422,"close":1535,"change":111,"percent_change":780,"volume":1536,"transactions":9,"vwap":1535},"2026-02-10",35.060001,34.935,5500,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":511,"volume":1543,"transactions":9,"vwap":1541},"2026-02-09",34.54,34.99,34.945,0.317,14000,{"date":1545,"open":1413,"high":1546,"low":1413,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",34.63,34.628,0.887,2.63,3100,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-05",33.87,33.99,33.64,33.741,-0.246,-0.72,12000,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1371,"volume":1566,"transactions":9,"vwap":1564},"2026-02-04",34.57,33.75,33.987,-0.262,26500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-03",34.47,34.485,33.96,34.249,0.351,1.04,25200,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-02",33.51,33.93,33.898,0.356,1.06,28400,{"date":1585,"open":1586,"high":1587,"low":1250,"close":1588,"change":1164,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-30",33.88,34.0050011,33.542,-1.74,28100,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1076,"volume":1598,"transactions":9,"vwap":1596},"2026-01-29",34.18,34.39,33.65,34.137,-0.197,23300,{"date":1600,"open":1601,"high":1569,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-28",34.31,34.11,34.334,0.256,0.75,41000,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":823,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-27",33.84,34.099998,34.077999,1.64,106200,{"date":1615,"open":1555,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":211,"volume":1620,"transactions":9,"vwap":1618},"2026-01-26",33.707,33.47,33.528,0.075,26900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":773,"volume":1628,"transactions":9,"vwap":1626},"2026-01-23",33.17,33.55,33.14,33.453,0.23,14300,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-22",33.080002,33.28,33.223,0.364,1.11,19400,{"date":1638,"open":1329,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-21",33.15,32.69,32.859,0.369,1.14,1249400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":858,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-20",32.41,32.73,32.36,32.49,-0.88,86100,{"date":1654,"open":1329,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":521,"volume":1659,"transactions":9,"vwap":1657},"2026-01-16",33,32.72,32.78,-0.114,23100,{"date":1661,"open":1662,"high":1625,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":969,"transactions":9,"vwap":1663},"2026-01-15",32.81,32.894,0.28,0.86,{"date":1667,"open":1668,"high":1669,"low":1647,"close":1670,"change":1671,"percent_change":1672,"volume":1284,"transactions":9,"vwap":1670},"2026-01-14",32.65,32.97,32.614,0.134,0.41,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":242,"volume":1680,"transactions":9,"vwap":1678},"2026-01-13",32.5,32.61,32.43,32.48,-0.218,5100,{"date":1682,"open":1675,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":773,"volume":1687,"transactions":9,"vwap":1685},"2026-01-12",32.8,32.417,32.698,0.223,8800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1500,"percent_change":620,"volume":1694,"transactions":9,"vwap":1693},"2026-01-09",32.44,32.58,32.33,32.475,33400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1699,"change":1700,"percent_change":1392,"volume":1701,"transactions":9,"vwap":1699},"2026-01-08",32.16,32.38,32.291,-0.041,4600,{"date":1703,"open":1692,"high":1675,"low":1699,"close":1704,"change":1705,"percent_change":1706,"volume":1016,"transactions":9,"vwap":1704},"2026-01-07",32.332,-0.264,-0.81,{"date":1708,"open":1709,"high":1710,"low":1677,"close":1711,"change":1712,"percent_change":136,"volume":1713,"transactions":9,"vwap":1711},"2026-01-06",32.576,32.68,32.596,0.214,57000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-05",32.37,32.46,32.197,32.382,0.442,1.38,12600,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1178,"volume":832,"transactions":9,"vwap":1728},"2026-01-02",31.85,32.060001,31.76,31.94,0.631,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1293,"transactions":9,"vwap":1735},"2025-12-31",31.25,31.46,31.22,31.309,-0.022,-0.07,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1517,"volume":1745,"transactions":9,"vwap":1743},"2025-12-30",31.38,31.57,31.271,31.331,0.191,10200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":283,"percent_change":1451,"volume":1016,"transactions":9,"vwap":1751},"2025-12-29",31.21,31.486,31.01,31.14,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1734,"change":1029,"percent_change":443,"volume":1757,"transactions":9,"vwap":1734},"2025-12-26",31.165,31.34,31.1,2000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1229,"volume":173,"transactions":9,"vwap":1762},"2025-12-24",31.07,31.17,31.139,-0.016,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1252,"transactions":9,"vwap":1769},"2025-12-23",30.97,31.26,30.89,31.155,0.27,0.87,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-22",30.99,30.74,30.885,0.153,0.5,6200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":88,"volume":1078,"transactions":9,"vwap":1785},"2025-12-19",30.78,30.84,30.71,30.732,0.311,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-18",30.42,30.73,30.421,0.419,1.4,3300,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1091,"transactions":9,"vwap":1799},"2025-12-17",30.45,29.97,30.0020008,-0.258,-0.85,{"date":1803,"open":1797,"high":1797,"low":1804,"close":1805,"change":1806,"percent_change":242,"volume":840,"transactions":9,"vwap":1805},"2025-12-16",30.19,30.26,-0.205,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1244,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-12-15",30.6,30.64,30.465,0.42,3500,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":905,"transactions":9,"vwap":1819},"2025-12-12",30.66,30.69,30.3,30.338,-0.422,-1.37,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":952,"volume":1829,"transactions":9,"vwap":1827},"2025-12-11",30.666,30.88,30.62,30.76,0.063,5800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-10",30.457,30.79,30.35,30.697,0.257,0.84,3200,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":51,"volume":1845,"transactions":9,"vwap":1843},"2025-12-09",30.29,30.56,30.44,0.148,5300,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1064,"transactions":9,"vwap":1850},"2025-12-08",30.48,30.27,30.292,-0.051,-0.17,{"date":1854,"open":1855,"high":1784,"low":1856,"close":1857,"change":1858,"percent_change":136,"volume":832,"transactions":9,"vwap":1857},"2025-12-05",30.518,30.34,30.343,0.198,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":283,"volume":993,"transactions":9,"vwap":1864},"2025-12-04",30.218,30.43,30.031,30.145,-0.024,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1001,"volume":1008,"transactions":9,"vwap":1871},"2025-12-03",30.1,30.232,30.068001,30.169,0.016,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":435,"volume":1880,"transactions":9,"vwap":1878},"2025-12-02",30.22,30.28,30.030001,30.153,0.048,9300,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-01",29.61,30.21,30.105,-0.165,-0.55,6600,{"date":1890,"open":1891,"high":1856,"low":1891,"close":1849,"change":1737,"percent_change":1892,"volume":1355,"transactions":9,"vwap":1849},"2025-11-28",30.01,-0.23,{"date":1894,"open":1895,"high":1843,"low":1870,"close":1856,"change":1896,"percent_change":815,"volume":1897,"transactions":9,"vwap":1856},"2025-11-26",30.16,0.559,10000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1517,"volume":1127,"transactions":9,"vwap":1903},"2025-11-25",29.66,29.89,29.6,29.781,0.181,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1902,"change":211,"percent_change":1605,"volume":936,"transactions":9,"vwap":1902},"2025-11-24",29.39,29.73,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":405,"volume":1284,"transactions":9,"vwap":1914},"2025-11-21",29.17,29.565,28.712,29.38,-0.028,{"date":1917,"open":1918,"high":1919,"low":1914,"close":1920,"change":677,"percent_change":1921,"volume":1252,"transactions":9,"vwap":1920},"2025-11-20",30.09,30.14,29.408,-1.16,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1097,"percent_change":1229,"volume":1928,"transactions":9,"vwap":1927},"2025-11-19",29.78,29.858,29.65,29.754,9000,{"date":1930,"open":1902,"high":1931,"low":1902,"close":1932,"change":1933,"percent_change":803,"volume":774,"transactions":9,"vwap":1932},"2025-11-18",29.95,29.769,-0.142,{"date":1935,"open":1895,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-17",30.219,29.878,29.911,-0.291,-0.96,145700,{"date":1943,"open":1944,"high":1862,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1701,"transactions":9,"vwap":1945},"2025-11-14",30.049999,30.202,0.177,0.59,{"date":1949,"open":1950,"high":1951,"low":1798,"close":1952,"change":1953,"percent_change":1954,"volume":1845,"transactions":9,"vwap":1952},"2025-11-13",30.46,30.47,30.025,-0.405,-1.33,{"date":1956,"open":1957,"high":1810,"low":1958,"close":1862,"change":1959,"percent_change":920,"volume":928,"transactions":9,"vwap":1862},"2025-11-12",30.52,30.38,-0.075,{"date":1961,"open":1962,"high":1963,"low":1958,"close":1964,"change":765,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-11",30.39,30.63,30.505,0.64,9800,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":376,"volume":1880,"transactions":9,"vwap":1971},"2025-11-10",30.08,30.387,30.311,0.531,{"date":1974,"open":1975,"high":1901,"low":1912,"close":1924,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1924},"2025-11-07",29.8,-0.121,-0.4,25800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1921,"volume":1059,"transactions":9,"vwap":1984},"2025-11-06",30.039,30.07,29.87,29.901,-0.352,{"date":1987,"open":1988,"high":1862,"low":1988,"close":1989,"change":1990,"percent_change":1517,"volume":1252,"transactions":9,"vwap":1989},"2025-11-05",29.86,30.253,0.183,{"date":1992,"open":1993,"high":1843,"low":1994,"close":1982,"change":1458,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1982},"2025-11-04",30.059999,29.98,-1.6,9400,{"date":1998,"open":1862,"high":1999,"low":1862,"close":1842,"change":2000,"percent_change":2001,"volume":1301,"transactions":9,"vwap":1842},"2025-11-03",30.72,0.165,0.54,{"date":2003,"open":1841,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1778,"volume":2008,"transactions":9,"vwap":2006},"2025-10-31",30.54,30.23,30.395,0.15,17400,{"date":2010,"open":2011,"high":1789,"low":2005,"close":2012,"change":2013,"percent_change":858,"volume":1043,"transactions":9,"vwap":2012},"2025-10-30",30.295,30.245,-0.089,{"date":2015,"open":2016,"high":2017,"low":1884,"close":2018,"change":875,"percent_change":1134,"volume":1829,"transactions":9,"vwap":2018},"2025-10-29",30.37,30.58,30.334,{"date":2020,"open":2021,"high":1950,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":1779,"transactions":9,"vwap":2022},"2025-10-28",30.12,30.305,0.059,0.2,{"date":2026,"open":1993,"high":2027,"low":1993,"close":2028,"change":2029,"percent_change":1947,"volume":1159,"transactions":9,"vwap":2028},"2025-10-27",30.33,30.246,0.178,{"date":2031,"open":2032,"high":1895,"low":2033,"close":1870,"change":2034,"percent_change":146,"volume":2035,"transactions":9,"vwap":1870},"2025-10-24",30.15,29.91,0.114,8900,{"date":2037,"open":2038,"high":2021,"low":2039,"close":2040,"change":2041,"percent_change":264,"volume":1150,"transactions":9,"vwap":2040},"2025-10-23",29.93,29.88,29.954,0.159,{"date":2043,"open":2044,"high":1918,"low":2045,"close":2046,"change":2047,"percent_change":141,"volume":1443,"transactions":9,"vwap":2046},"2025-10-22",29.96,29.691,29.795,0.096,{"date":2049,"open":2038,"high":2038,"low":1883,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-10-21",29.699,-0.257,-0.86,29800,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":116,"volume":1550,"transactions":9,"vwap":2059},"2025-10-20",29.928,29.999,29.871,29.956,0.336,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":1098,"volume":2067,"transactions":9,"vwap":2065},"2025-10-17",29.59,29.71,29.62,-0.012,2800,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":1536,"transactions":9,"vwap":2072},"2025-10-16",29.74,29.51,29.632,0.142,0.48,{"date":2076,"open":2077,"high":1902,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1680,"transactions":9,"vwap":2079},"2025-10-15",29.479,29.399,29.49,0.485,1.67,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":831,"volume":1135,"transactions":9,"vwap":2086},"2025-10-14",28.89,29.236,29.0049992,-0.215,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-13",29.1,29.31,29.22,0.698,2.45,5400,{"date":2097,"open":2098,"high":2098,"low":25,"close":2099,"change":2100,"percent_change":2101,"volume":1135,"transactions":9,"vwap":2099},"2025-10-10",29.2,28.522,-0.653,-2.24,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":1099,"transactions":9,"vwap":2106},"2025-10-09",29.42,29.049999,29.175,-0.195,-0.66,{"date":2110,"open":2111,"high":2112,"low":2092,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-08",29.35,29.47,29.37,0.203,0.7,19200,{"date":2118,"open":2119,"high":2091,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-07",29.26,29.07,29.167,-0.163,-0.56,27800,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":2130,"percent_change":823,"volume":2131,"transactions":9,"vwap":2129},"2025-10-06",29.222,29.43,29.33,0.161,9700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":158,"volume":1159,"transactions":9,"vwap":2137},"2025-10-03",29.28,29.29,29.01,29.169,0.213,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":1186,"volume":2095,"transactions":9,"vwap":2144},"2025-10-02",28.971,29.09,28.823,28.956,0.012,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":511,"volume":936,"transactions":9,"vwap":2150},"2025-10-01",28.77,29.041,28.944,0.264,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":876,"percent_change":2157,"volume":1401,"transactions":9,"vwap":2156},"2025-09-30",28.51,28.78,28.68,0.24,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":51,"volume":1996,"transactions":9,"vwap":2163},"2025-09-29",28.74,28.75,28.48,28.61,0.139,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":844,"percent_change":111,"volume":2170,"transactions":9,"vwap":2169},"2025-09-26",28.29,28.539,28.471,8100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":1334,"transactions":9,"vwap":2176},"2025-09-25",28.54,28.579,28.39,28.475,-0.455,-1.57,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-09-24",29,28.928,28.93,-0.345,-1.18,13800,{"date":2188,"open":2189,"high":2190,"low":2098,"close":2191,"change":2007,"percent_change":1501,"volume":832,"transactions":9,"vwap":2191},"2025-09-23",29.27,29.34,29.275,{"date":2193,"open":2084,"high":2194,"low":2084,"close":2195,"change":2196,"percent_change":896,"volume":2197,"transactions":9,"vwap":2195},"2025-09-22",29.21,29.125,0.098,12800,{"date":2199,"open":2090,"high":2200,"low":2201,"close":2202,"change":1976,"percent_change":940,"volume":2203,"transactions":9,"vwap":2202},"2025-09-19",29.16,28.92,29.027,7400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":1000,"percent_change":106,"volume":2210,"transactions":9,"vwap":2209},"2025-09-18",29.12,29.4,28.84,29.148,13700,{"date":2212,"open":2134,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-17",29.32,29.02,29.13,0.035,0.12,12900,{"date":2220,"open":2221,"high":2222,"low":2214,"close":2223,"change":952,"percent_change":37,"volume":1159,"transactions":9,"vwap":2223},"2025-09-16",29.15,29.235,29.094999,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2115,"volume":1078,"transactions":9,"vwap":2229},"2025-09-15",28.91,28.98,28.782,28.885,0.202,{"date":2232,"open":2160,"high":2233,"low":2234,"close":2235,"change":111,"percent_change":780,"volume":2095,"transactions":9,"vwap":2235},"2025-09-12",28.79,28.58,28.683,{"date":2237,"open":2161,"high":2238,"low":2234,"close":2239,"change":1858,"percent_change":773,"volume":2240,"transactions":9,"vwap":2239},"2025-09-11",28.81,28.693,3900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1770,"percent_change":2247,"volume":1829,"transactions":9,"vwap":2246},"2025-09-10",28.6,28.62,28.452,28.495,0.96,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":1186,"percent_change":415,"volume":1064,"transactions":9,"vwap":2252},"2025-09-09",28.142,28.33,28.225,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":2258,"percent_change":37,"volume":1008,"transactions":9,"vwap":2257},"2025-09-08",27.62,28.291,28.185,0.205,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":1928,"transactions":9,"vwap":2263},"2025-09-05",28.43,27.87,27.98,0.19,0.68,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":2203,"transactions":9,"vwap":2270},"2025-09-04",27.59,27.909,27.79,0.005,0.02,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":1284,"transactions":9,"vwap":2278},"2025-09-03",27.868,27.92,27.7,27.785,0.244,0.89,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":1737,"volume":1221,"transactions":9,"vwap":2285},"2025-09-02",27.3,27.64,27.541,-0.019,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1126,"volume":928,"transactions":9,"vwap":2292},"2025-08-29",27.617,27.649,27.47,27.56,-0.355,{"date":2295,"open":2262,"high":2263,"low":2296,"close":2297,"change":2298,"percent_change":2024,"volume":2299,"transactions":9,"vwap":2297},"2025-08-28",27.82,27.915,0.056,8000,{"date":2301,"open":2302,"high":2303,"low":2284,"close":2304,"change":2305,"percent_change":1770,"volume":1008,"transactions":9,"vwap":2304},"2025-08-27",27.655,27.93,27.859,0.074,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2278,"change":1597,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2278},"2025-08-26",27.81,27.86,27.77,-0.7,3000,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1355,"transactions":9,"vwap":2317},"2025-08-25",28.2,27.96,27.982,-0.231,-0.82,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":1721,"volume":1091,"transactions":9,"vwap":2324},"2025-08-22",27.97,28.247,28.213,0.383,{"date":2327,"open":2328,"high":2329,"low":2270,"close":2330,"change":1450,"percent_change":1521,"volume":840,"transactions":9,"vwap":2330},"2025-08-21",27.799,27.968,27.83,{"date":2332,"open":2333,"high":2333,"low":2310,"close":2334,"change":1229,"percent_change":591,"volume":1252,"transactions":9,"vwap":2334},"2025-08-20",28.030001,27.925,{"date":2336,"open":2337,"high":2337,"low":2262,"close":2338,"change":303,"percent_change":1887,"volume":2339,"transactions":9,"vwap":2338},"2025-08-19",28.17,27.975,8400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2034,"percent_change":1672,"volume":961,"transactions":9,"vwap":2345},"2025-08-18",28.049999,28.19,28.045,28.13,{"date":2347,"open":2322,"high":2345,"low":2348,"close":2349,"change":2350,"percent_change":435,"volume":1888,"transactions":9,"vwap":2349},"2025-08-15",27.94,28.016001,0.046,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2322,"change":920,"percent_change":678,"volume":774,"transactions":9,"vwap":2322},"2025-08-14",28,28.059999,27.91,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":481,"volume":2362,"transactions":9,"vwap":2360},"2025-08-13",28.15,28.37,28.22,0.109,13900,{"date":2364,"open":2365,"high":2366,"low":2355,"close":2367,"change":2368,"percent_change":2247,"volume":2369,"transactions":9,"vwap":2367},"2025-08-12",28.040001,28.139,28.111,0.268,136600,{"date":2371,"open":2270,"high":2322,"low":2270,"close":2372,"change":2373,"percent_change":405,"volume":2374,"transactions":9,"vwap":2372},"2025-08-11",27.843,-0.027,4400,{"date":2376,"open":2377,"high":2353,"low":2296,"close":2262,"change":2378,"percent_change":1737,"volume":1722,"transactions":9,"vwap":2262},"2025-08-08",27.89,-0.02,{"date":2380,"open":2296,"high":2381,"low":2382,"close":2377,"change":2383,"percent_change":492,"volume":2374,"transactions":9,"vwap":2377},"2025-08-07",27.99,27.76,0.325,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-06",27.63,27.689,27.45,27.565,0.009,0.03,31100,{"date":2394,"open":2284,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-05",27.66,27.42,27.556,0.121,0.44,21800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1965,"volume":1701,"transactions":9,"vwap":2406},"2025-08-04",27.4,27.5,27.37,27.435,0.175,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2412,"change":405,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-01",27.35,27.19,27.26,-0.37,5000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":780,"percent_change":190,"volume":1059,"transactions":9,"vwap":2420},"2025-07-31",27.416,27.443,27.28,27.36,{"date":2422,"open":2423,"high":2424,"low":2410,"close":2425,"change":2426,"percent_change":1371,"volume":2427,"transactions":9,"vwap":2425},"2025-07-30",27.54,27.6,27.39,-0.21,17500,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2424,"change":2432,"percent_change":2399,"volume":1112,"transactions":9,"vwap":2424},"2025-07-29",27.69,27.49,0.122,{"date":2434,"open":2404,"high":2255,"low":2425,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-07-28",27.478,-0.217,-0.78,39800,{"date":2440,"open":2284,"high":2310,"low":2424,"close":2441,"change":2442,"percent_change":2443,"volume":1064,"transactions":9,"vwap":2441},"2025-07-25",27.695,-0.06,-0.22,{"date":2445,"open":2446,"high":2348,"low":2447,"close":2448,"change":2449,"percent_change":1522,"volume":2218,"transactions":9,"vwap":2448},"2025-07-24",27.85,27.73,27.755,-0.265,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1385,"transactions":9,"vwap":2455},"2025-07-23",27.937,28.11,27.852,28.02,0.338,1.22,{"date":2459,"open":2460,"high":2308,"low":2461,"close":2462,"change":2463,"percent_change":1371,"volume":2464,"transactions":9,"vwap":2462},"2025-07-22",27.613,27.55,27.682,-0.213,12400,{"date":2466,"open":2382,"high":2344,"low":2382,"close":2467,"change":2468,"percent_change":1812,"volume":1284,"transactions":9,"vwap":2467},"2025-07-21",27.895,0.117,{"date":2470,"open":2471,"high":2472,"low":2310,"close":2473,"change":2474,"percent_change":2475,"volume":993,"transactions":9,"vwap":2473},"2025-07-18",27.866,27.899,27.778,-0.174,-0.62,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2035,"transactions":9,"vwap":2481},"2025-07-17",27.8,28.068001,27.794,27.952,0.186,0.67,{"date":2485,"open":2486,"high":2262,"low":2486,"close":2487,"change":2488,"percent_change":1635,"volume":2218,"transactions":9,"vwap":2487},"2025-07-16",27.581,27.766,0.306,{"date":2490,"open":2255,"high":2296,"low":2491,"close":2491,"change":106,"percent_change":211,"volume":1173,"transactions":9,"vwap":2491},"2025-07-15",27.46,{"date":2493,"open":2494,"high":2495,"low":2403,"close":2403,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2403},"2025-07-14",27.477,27.575,-0.12,-0.44,31800,{"date":2500,"open":2431,"high":2289,"low":2501,"close":2502,"change":1229,"percent_change":591,"volume":2503,"transactions":9,"vwap":2502},"2025-07-11",27.43,27.52,12100,{"date":2505,"open":2506,"high":2382,"low":2506,"close":2507,"change":984,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-10",27.48,27.57,-0.33,10300,{"date":2511,"open":2512,"high":2430,"low":2513,"close":2395,"change":1186,"percent_change":415,"volume":1064,"transactions":9,"vwap":2395},"2025-07-09",27.675,27.53,{"date":2515,"open":2430,"high":2430,"low":2506,"close":2255,"change":2516,"percent_change":51,"volume":1355,"transactions":9,"vwap":2255},"2025-07-08",0.135,{"date":2518,"open":2519,"high":2520,"low":2403,"close":2521,"change":2522,"percent_change":2523,"volume":1897,"transactions":9,"vwap":2521},"2025-07-07",27.71,27.72,27.485,-0.445,-1.59,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2303,"change":952,"percent_change":839,"volume":1550,"transactions":9,"vwap":2303},"2025-07-03",27.901,27.991,27.9,{"date":2530,"open":2519,"high":2531,"low":2502,"close":2520,"change":1134,"percent_change":2532,"volume":1829,"transactions":9,"vwap":2520},"2025-07-02",27.742,0.36,{"date":2534,"open":2461,"high":2535,"low":2431,"close":2255,"change":1001,"percent_change":1104,"volume":1813,"transactions":9,"vwap":2255},"2025-07-01",27.67,{"date":2537,"open":2538,"high":2507,"low":2538,"close":2507,"change":435,"percent_change":1220,"volume":2539,"transactions":9,"vwap":2507},"2025-06-30",27.41,4500,{"date":2541,"open":2292,"high":2542,"low":2420,"close":2538,"change":2391,"percent_change":2543,"volume":1966,"transactions":9,"vwap":2538},"2025-06-27",27.567,0.11,{"date":2545,"open":2291,"high":2431,"low":2546,"close":2547,"change":1627,"percent_change":2548,"volume":1575,"transactions":9,"vwap":2547},"2025-06-26",27.32,27.38,0.85,{"date":2550,"open":2551,"high":2412,"low":2552,"close":2553,"change":190,"percent_change":1977,"volume":2554,"transactions":9,"vwap":2553},"2025-06-25",27.155,27.09,27.15,69600,{"date":2556,"open":2557,"high":2501,"low":2557,"close":2412,"change":2001,"percent_change":1178,"volume":1212,"transactions":9,"vwap":2412},"2025-06-24",27.175,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2391,"percent_change":2543,"volume":853,"transactions":9,"vwap":2563},"2025-06-23",26.55,26.876,26.38,26.72,{"date":2565,"open":2566,"high":2566,"low":2567,"close":2568,"change":405,"percent_change":2413,"volume":969,"transactions":9,"vwap":2568},"2025-06-20",26.97,26.64,26.69,{"date":2570,"open":2568,"high":2571,"low":2568,"close":2572,"change":1001,"percent_change":2264,"volume":1466,"transactions":9,"vwap":2572},"2025-06-18",26.938,26.79,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":803,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-06-17",26.94,26.95,26.65,26.74,-1.73,11900,{"date":2582,"open":2583,"high":2584,"low":2583,"close":2585,"change":2586,"percent_change":2587,"volume":1928,"transactions":9,"vwap":2585},"2025-06-16",27.049999,27.268,27.21,0.33,1.23,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1977,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-13",26.87,27.025999,26.76,26.88,-1.47,8600,{"date":2597,"open":2598,"high":2403,"low":2599,"close":2419,"change":111,"percent_change":1098,"volume":1030,"transactions":9,"vwap":2419},"2025-06-12",27.187,27.18,{"date":2601,"open":2602,"high":2603,"low":2599,"close":2604,"change":2605,"percent_change":435,"volume":1099,"transactions":9,"vwap":2604},"2025-06-11",27.23,27.44,27.29,0.043,{"date":2607,"open":2608,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-06-10",29.57,27.12,27.247,0.267,0.99,28500,{"date":2615,"open":2616,"high":2617,"low":2616,"close":2618,"change":1134,"percent_change":2619,"volume":1043,"transactions":9,"vwap":2618},"2025-06-09",26.57,27.16,26.98,0.37,{"date":2621,"open":2622,"high":2566,"low":2623,"close":2593,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2593},"2025-06-06",26.8,26.71,0.115,0.43,13600,{"date":2628,"open":2563,"high":2629,"low":2630,"close":2631,"change":976,"percent_change":51,"volume":2632,"transactions":9,"vwap":2631},"2025-06-05",26.866,26.625,26.765,12700,{"date":2634,"open":2635,"high":2636,"low":2560,"close":2637,"change":2638,"percent_change":2280,"volume":1135,"transactions":9,"vwap":2637},"2025-06-04",26.58,26.77,26.635,0.235,{"date":2640,"open":2641,"high":2560,"low":2642,"close":2643,"change":1392,"percent_change":1458,"volume":2626,"transactions":9,"vwap":2643},"2025-06-03",26.452,26.29,26.4,{"date":2645,"open":2646,"high":2616,"low":2647,"close":2648,"change":952,"percent_change":14,"volume":2649,"transactions":9,"vwap":2648},"2025-06-02",26.44,26.282,26.53,17300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2362,"transactions":9,"vwap":2655},"2025-05-30",26.2,26.39,26.153,26.32,-0.2,-0.75,{"date":2659,"open":2660,"high":2568,"low":2660,"close":2661,"change":2391,"percent_change":2543,"volume":977,"transactions":9,"vwap":2661},"2025-05-29",26.48,26.52,{"date":2663,"open":2664,"high":2567,"low":2664,"close":2665,"change":2272,"percent_change":2666,"volume":1829,"transactions":9,"vwap":2665},"2025-05-28",26.46,26.49,0.08,{"date":2668,"open":2669,"high":2623,"low":2646,"close":2670,"change":968,"percent_change":2671,"volume":1410,"transactions":9,"vwap":2670},"2025-05-27",26.45,26.47,-0.53,{"date":2673,"open":2642,"high":2674,"low":2642,"close":2675,"change":952,"percent_change":14,"volume":1173,"transactions":9,"vwap":2675},"2025-05-23",26.63,26.61,{"date":2677,"open":2661,"high":2661,"low":2678,"close":2643,"change":405,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2643},"2025-05-22",26.25,-0.38,2700,{"date":2682,"open":2567,"high":2567,"low":2683,"close":2684,"change":2543,"percent_change":1812,"volume":2170,"transactions":9,"vwap":2684},"2025-05-21",26.391,26.5,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2653,"change":521,"percent_change":2690,"volume":1401,"transactions":9,"vwap":2653},"2025-05-20",26.33,26.518,26.28,-1.31,{"date":2692,"open":2693,"high":2694,"low":2648,"close":2578,"change":415,"percent_change":264,"volume":890,"transactions":9,"vwap":2578},"2025-05-19",26.6,26.759,{"date":2696,"open":2697,"high":2572,"low":2684,"close":2693,"change":968,"percent_change":2698,"volume":789,"transactions":9,"vwap":2693},"2025-05-16",26.524,-0.52,{"date":2700,"open":2701,"high":2578,"low":2648,"close":2578,"change":896,"percent_change":1354,"volume":1316,"transactions":9,"vwap":2578},"2025-05-15",26.691,{"date":2703,"open":2560,"high":2704,"low":2705,"close":2643,"change":780,"percent_change":190,"volume":2595,"transactions":9,"vwap":2643},"2025-05-14",26.604,26.37,{"date":2707,"open":2708,"high":2675,"low":2709,"close":2710,"change":2024,"percent_change":839,"volume":1928,"transactions":9,"vwap":2710},"2025-05-13",26.22,26.15,26.43,{"date":2712,"open":2708,"high":2713,"low":2714,"close":2715,"change":146,"percent_change":2716,"volume":2053,"transactions":9,"vwap":2715},"2025-05-12",26.42,26.19,26.23,1.47,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":116,"volume":1078,"transactions":9,"vwap":2722},"2025-05-09",25.86,25.998,25.64,25.85,0.29,{"date":2725,"open":2722,"high":2722,"low":2726,"close":2727,"change":1229,"percent_change":2656,"volume":2632,"transactions":9,"vwap":2727},"2025-05-08",25.38,25.56,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2732,"change":1852,"percent_change":2108,"volume":2733,"transactions":9,"vwap":2732},"2025-05-07",25.93,25.981,25.61,12300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2738,"change":2656,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-05-06",25.97,26,25.78,-0.77,17200,{"date":2742,"open":2743,"high":2642,"low":2744,"close":2744,"change":2157,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-05-05",26.08,25.98,0.93,17700,{"date":2748,"open":2722,"high":2744,"low":2749,"close":2750,"change":481,"percent_change":2751,"volume":1880,"transactions":9,"vwap":2750},"2025-05-02",25.72,25.74,1.54,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":443,"percent_change":1574,"volume":1059,"transactions":9,"vwap":2757},"2025-05-01",25.47,25.53,25.16,25.35,{"date":2759,"open":2760,"high":2761,"low":2760,"close":2762,"change":2656,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2762},"2025-04-30",24.98,25.37,25.09,-0.79,13000,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":481,"percent_change":2770,"volume":883,"transactions":9,"vwap":2769},"2025-04-29",25.040001,25.39,25.29,1.57,{"date":2772,"open":2773,"high":64,"low":2774,"close":2775,"change":780,"percent_change":2496,"volume":2776,"transactions":9,"vwap":2775},"2025-04-28",24.85,24.73,24.9,34200,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":1098,"percent_change":2782,"volume":840,"transactions":9,"vwap":2781},"2025-04-25",24.7,24.998,24.93,-0.16,{"date":2784,"open":2785,"high":64,"low":2785,"close":2786,"change":2586,"percent_change":81,"volume":2186,"transactions":9,"vwap":2786},"2025-04-24",24.71,24.97,{"date":2788,"open":2789,"high":2775,"low":2790,"close":2791,"change":2272,"percent_change":2666,"volume":2792,"transactions":9,"vwap":2791},"2025-04-23",24.77,24.57,24.64,29100,{"date":179,"open":2794,"high":2795,"low":175,"close":2796,"change":2797,"percent_change":1672,"volume":1722,"transactions":9,"vwap":2796},24.519,24.709,24.62,0.101]