[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMMF":3,"homepage-market-summary":30,"stock-historical-EMMF":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMMF","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 Emerging Markets Multifactor Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5732,0.6,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},38.14,38.01,38.16,37.94,37.6369,0.5031,1.34,7097.898453,40.96,29.94,15746.697729428,74.4,1982,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":23,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"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":74},"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":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.22,16979,6197474.432357,45.3,"2025-04-22",[181,184,193,203,214,225,236,247,257,268,278,288,298,309,319,330,339,348,359,369,379,390,401,411,421,431,442,450,458,467,475,484,494,504,514,524,534,542,553,563,572,582,591,601,612,622,631,642,653,663,672,683,693,703,711,721,731,741,751,758,764,770,777,785,792,800,806,813,821,828,834,839,846,853,861,870,878,886,893,899,906,911,916,922,930,939,947,953,958,966,973,979,985,992,999,1007,1015,1021,1025,1031,1038,1045,1050,1054,1061,1065,1072,1078,1083,1091,1098,1104,1112,1118,1125,1131,1137,1143,1151,1155,1162,1168,1175,1180,1187,1195,1203,1211,1219,1227,1233,1241,1248,1255,1261,1269,1275,1282,1291,1298,1303,1306,1312,1316,1323,1330,1337,1344,1349,1357,1364,1368,1372,1378,1383,1390,1397,1404,1411,1415,1422,1429,1434,1439,1443,1449,1455,1460,1467,1473,1481,1486,1492,1498,1502,1506,1512,1517,1523,1528,1534,1538,1542,1547,1552,1555,1562,1567,1574,1580,1587,1593,1601,1607,1611,1615,1618,1623,1630,1636,1643,1648,1652,1657,1662,1665,1668,1672,1677,1679,1682,1686,1689,1694,1697,1701,1706,1712,1720,1725,1731,1734,1739,1743,1747,1754,1758,1762,1767,1772,1775,1778,1781,1784,1787,1789,1792,1795,1799,1803,1808,1812,1815,1822,1828,1836,1839,1846,1849,1853,1855,1858,1863,1868,1871,1877,1883,1888,1892,1896,1899,1901,1903,1907,1910,1915,1919,1922,1927,1934,1938,1944,1948,1955,1960,1965,1971,1974,1981,1985,1987,1990,1994,2000,2005,2008,2014,2018,2023,2029,2035,2041,2047,2055,2062,2068,2075,2078,2081,2087,2091,2097,2100,2105,2109,2113,2116,2120,2124,2127,2132,2135,2140,2143,2148,2151,2153,2155,2160,2163,2167,2172,2176,2181,2186,2191,2196,2201,2208,2212,2217,2220,2226,2231,2236,2241,2246,2252,2256,2260,2264,2269,2275,2281,2284,2289,2295,2298,2301,2306,2309,2317,2322,2326,2333,2338,2343,2347,2353,2360,2367,2373,2380,2386,2394],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},74,38.0592,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",37.5109,37.71,-0.101,-0.27,28998.1312,235,37.6137,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",37.87,37.7,37.7379,-0.333,-0.87,26068.829239,201,37.7797,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",38.02,38.119,37.8414,38.0709,0.0646,0.17,14827.956273,112,38.0106,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",38.05,38.1094,37.78,38.0063,-0.4511,-1.17,26810.6672,424,37.9445,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",38.32,38.56,38.2841,38.4574,0.1188,0.31,7071.9953,133,38.4223,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",38.51,38.54,38.2712,38.3386,-0.1829,-0.47,10455.9854,125,38.3933,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",38.72,38.41,38.5215,-0.6051,-1.55,69630.3484,232,38.5605,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",39.02,39.1862,38.99,39.1266,0.0743,0.19,13071.059,135,39.0672,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",38.73,39.06,39.0523,0.7923,2.07,11016.037,131,38.9648,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",38.2,38.26,38.075,0.1599,0.42,11140.67,128,38.1445,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",37.96,38.1499,38.1001,0.6801,1.82,8926.891,117,38.0786,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",37.705,37.82,37.28,37.42,-0.0812,-0.22,19549.6866,154,37.6433,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":266,"vwap":318},"2026-09-15",37.55,37.5687,37.43,37.5012,-0.2517,-0.67,12110.946557,37.5116,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",37.64,37.95,37.59,37.7529,-0.7493,-1.95,9878.5146,139,37.8186,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":66,"volume":337,"transactions":276,"vwap":338},"2026-09-11",38.57,38.5846,38.45,38.5022,0.3422,12870.9082,38.5244,{"date":340,"open":341,"high":342,"low":17,"close":19,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38.25,38.33,-0.7006,-1.8,7026.5352,102,38.2101,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",38.83,38.94,38.8,38.8606,-0.0195,-0.05,10515.0672,124,38.8501,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":355,"volume":366,"transactions":367,"vwap":368},"2026-09-08",38.89,39.065,38.8215,38.8801,-0.0192,7908.085238,106,38.9333,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",38.48,38.965,38.8993,0.4488,1.17,14573.5152,162,38.8161,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",38.21,38.7,38.1,38.4505,0.1684,0.44,5173.0578,119,38.3574,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",38.055,38.2933,38.03,38.2821,0.1161,0.3,9809.4555,199,38.1854,{"date":402,"open":341,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",38.415,38.1165,38.166,-0.0676,-0.18,10057.2956,164,38.2399,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",38.37,38.095,38.2336,-0.119,-0.31,10191.3616,130,38.1916,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":367,"vwap":430},"2026-08-28",38.52,38.61,38.265,38.3526,-0.1014,-0.26,7098.1392,38.5021,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",38.3509,38.4852,38.3,38.454,0.0577,0.15,13885.3582,115,38.3774,{"date":443,"open":250,"high":444,"low":227,"close":445,"change":446,"percent_change":146,"volume":447,"transactions":448,"vwap":449},"2026-08-26",38.5,38.3963,0.1465,17539.4291,220,38.3904,{"date":451,"open":322,"high":452,"low":322,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",38.2498,0.5983,1.59,14150.5078,144,38.1735,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":212,"vwap":466},"2026-08-24",37.73,37.49,37.6515,-0.4222,-1.11,11868.0439,37.6256,{"date":468,"open":341,"high":341,"low":469,"close":470,"change":471,"percent_change":151,"volume":472,"transactions":473,"vwap":474},"2026-08-21",38.06,38.0737,0.131,6659.6493,122,38.145,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",37.8,37.9427,0.2028,0.54,9264.1603,83,37.8503,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",37.855,37.635,37.7399,0.2646,0.71,18459.0053,202,37.7751,{"date":495,"open":196,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",37.715,37.427615,37.4753,-0.9153,-2.38,13921.2087,196,37.5155,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",38.36,38.625,38.3906,0.4329,1.14,7234.047941,97,38.4829,{"date":515,"open":516,"high":290,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",37.9596,37.8301,37.9577,0.0352,0.09,13144.9467,141,37.9081,{"date":525,"open":477,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",38.0399,37.7464,37.9225,0.0361,0.1,4867.1967,98,37.9768,{"date":535,"open":20,"high":20,"low":486,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",37.8864,0.5223,1.4,7958.7717,95,37.8982,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",37.465,37.48,37.2704,37.3641,0.1342,0.36,4871.1287,87,37.3896,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":417,"volume":560,"transactions":561,"vwap":562},"2026-08-10",37.15,37.309,37.13,37.2299,-0.1152,8209.308397,105,37.2307,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":512,"vwap":571},"2026-08-07",37.5,37.165,37.3451,0.1892,0.51,6406.5617,37.2527,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",37.36,37.115,37.1559,-0.2418,-0.65,15972.6397,178,37.2027,{"date":583,"open":584,"high":584,"low":574,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",37.51,37.3977,-0.1232,-0.33,8960.0397,118,37.4242,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",36.95,37.5795,37.5209,0.9781,2.68,7710.0337,109,37.3613,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",36.295,36.6192,36.2865,36.5428,0.3061,0.84,12046.4877,111,36.5356,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",36.69,35.965,36.2367,0.4016,1.12,22420.4297,156,36.2539,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",35.3,35.8351,1.1429,3.29,18524.7797,169,35.7222,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",34.77,35.17,34.6,34.6922,-0.7985,-2.25,10734.9716,176,34.9239,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",35.38,35.62,35.18,35.4907,-0.8083,-2.23,15929.0197,237,35.4032,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",36.64,36.065,36.299,0.0804,0.22,43499.3511,223,36.2734,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":234,"vwap":671},"2026-07-24",36.7,36.16,36.2186,-0.7064,-1.91,13530.6527,36.4507,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",36.76,37.2,36.32,36.925,-0.213,-0.57,26152.9027,160,36.8388,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":367,"vwap":692},"2026-07-22",37.16,37.2688,37.11,37.138,0.0023,0.01,11635.4669,37.1606,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",37.015,37.205,37.1357,0.9301,2.57,15941.4267,146,37.134,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":473,"vwap":710},"2026-07-20",36.56,36.2056,-0.0834,-0.23,6786.622303,36.3622,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":620,"vwap":720},"2026-07-17",35.77,36.43,35.57,36.289,-0.3685,-1.01,13311.1257,36.1831,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":456,"vwap":730},"2026-07-16",36.835,36.88,36.6,36.6575,-0.6086,-1.63,17576.8097,36.7203,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":690,"volume":738,"transactions":739,"vwap":740},"2026-07-15",37.41,37.4795,37.146,37.2661,0.0043,12745.973256,150,37.3122,{"date":742,"open":743,"high":744,"low":745,"close":744,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-14",37.12,37.2618,37.05,0.5215,1.42,16813.7067,103,37.2069,{"date":752,"open":743,"high":743,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":409,"vwap":757},"2026-07-13",36.7403,-1.2197,-3.21,8663.6317,36.8892,{"date":759,"open":218,"high":760,"low":761,"close":290,"change":762,"percent_change":284,"volume":763,"transactions":9,"vwap":290},"2026-07-10",38.029999,37.74,0.16,4400,{"date":765,"open":766,"high":290,"low":767,"close":477,"change":397,"percent_change":768,"volume":769,"transactions":9,"vwap":477},"2026-07-09",37.77,37.69,0.8,5400,{"date":771,"open":772,"high":565,"low":773,"close":565,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":565},"2026-07-08",37.0099983,37,0.23,0.62,13000,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-07",37.53,37.14,37.27,-1.12,-2.92,12200,{"date":786,"open":381,"high":787,"low":381,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",38.49,38.39,0.89,2.37,10200,{"date":793,"open":794,"high":795,"low":796,"close":565,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":565},"2026-07-02",37.92,38.13,37.09,-0.3,-0.79,8700,{"date":801,"open":802,"high":802,"low":477,"close":477,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":477},"2026-07-01",38.19,-0.83,-2.15,14100,{"date":807,"open":227,"high":382,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",38.22,38.63,0.57,1.5,5000,{"date":814,"open":815,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-29",37.88,38.060001,37.47,0.24,0.63,7200,{"date":822,"open":323,"high":823,"low":824,"close":301,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":301},"2026-06-26",38.07,37.34,-0.42,-1.1,26800,{"date":829,"open":424,"high":424,"low":830,"close":831,"change":832,"percent_change":530,"volume":833,"transactions":9,"vwap":831},"2026-06-25",38.12,38.24,0.04,11400,{"date":835,"open":281,"high":423,"low":836,"close":280,"change":355,"percent_change":837,"volume":838,"transactions":9,"vwap":280},"2026-06-24",37.89,-0.13,13700,{"date":840,"open":841,"high":842,"low":841,"close":341,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":341},"2026-06-23",38.17,38.74,-2.04,-5.06,24200,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":210,"volume":852,"transactions":9,"vwap":850},"2026-06-22",40.44,40.2,40.29,0.07,14200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":88,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-18",40.0099983,40.25,39.93,40.22,2.6,41600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",39.7,40,39.17,39.2,-0.04,-0.1,67200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":820,"transactions":9,"vwap":875},"2026-06-16",39.63,39.82,39.22,39.24,-0.61,-1.53,{"date":879,"open":880,"high":855,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",39.8,39.79,39.85,0.97,2.49,11800,{"date":887,"open":888,"high":261,"low":889,"close":890,"change":121,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",38.71,38.62,38.88,0.65,10400,{"date":894,"open":565,"high":809,"low":895,"close":809,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":809},"2026-06-11",37.46,1.51,4.07,8800,{"date":900,"open":901,"high":902,"low":796,"close":743,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":743},"2026-06-10",37.45,37.91,-0.85,-2.24,9400,{"date":907,"open":888,"high":888,"low":908,"close":909,"change":690,"percent_change":910,"volume":784,"transactions":9,"vwap":909},"2026-06-09",37.26,37.97,0.03,{"date":912,"open":902,"high":19,"low":913,"close":290,"change":480,"percent_change":914,"volume":915,"transactions":9,"vwap":290},"2026-06-08",37.83,1.44,4700,{"date":917,"open":239,"high":239,"low":918,"close":303,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":303},"2026-06-05",37.37,-2.3,-5.79,12000,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-04",39.41,39.77,39.72,-0.56,-1.39,13100,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-03",40.3,40.39,40.16,40.28,-0.39,-0.96,63100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":868,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",40.35,40.71,40.26,40.67,-0.25,36500,{"date":948,"open":949,"high":25,"low":949,"close":950,"change":66,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-01",40.27,40.77,2.26,16800,{"date":954,"open":857,"high":955,"low":873,"close":956,"change":232,"percent_change":131,"volume":957,"transactions":9,"vwap":956},"2026-05-29",39.94,39.87,7300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":397,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-28",38.98,39.59,38.92,39.56,0.76,10800,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":659,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-27",39.5,39.040001,39.26,0.56,16600,{"date":974,"open":382,"high":975,"low":382,"close":969,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":969},"2026-05-26",39.049999,1.35,3.58,10000,{"date":980,"open":981,"high":982,"low":983,"close":767,"change":690,"percent_change":910,"volume":984,"transactions":9,"vwap":767},"2026-05-22",37.79,37.85,37.68,10900,{"date":986,"open":987,"high":477,"low":988,"close":983,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":983},"2026-05-21",37.52,37.4,0.48,1.29,10700,{"date":993,"open":994,"high":995,"low":996,"close":675,"change":997,"percent_change":998,"volume":978,"transactions":9,"vwap":675},"2026-05-20",36.78,37.21,36.71,0.59,1.61,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-19",36.3,36.89,36.61,-0.37,-1,7000,{"date":1008,"open":1009,"high":1010,"low":614,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-18",37.35,37.38,36.98,-0.12,-0.32,8500,{"date":1016,"open":743,"high":302,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":812,"transactions":9,"vwap":1018},"2026-05-15",37.07,37.099998,-1.02,-2.68,{"date":1022,"open":322,"high":280,"low":902,"close":830,"change":210,"percent_change":1023,"volume":1024,"transactions":9,"vwap":830},"2026-05-14",0.45,18500,{"date":1026,"open":1027,"high":823,"low":1028,"close":322,"change":1029,"percent_change":274,"volume":1030,"transactions":9,"vwap":322},"2026-05-13",37.63,37.62,0.77,8300,{"date":1032,"open":901,"high":311,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-12",36.9,37.18,-0.93,-2.44,5800,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":530,"percent_change":1044,"volume":1006,"transactions":9,"vwap":1043},"2026-05-11",38.080002,38.18,38.040001,38.11,0.26,{"date":1046,"open":815,"high":1040,"low":218,"close":1047,"change":158,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-08",38.0099983,1.99,9300,{"date":1051,"open":983,"high":983,"low":781,"close":781,"change":1052,"percent_change":937,"volume":1053,"transactions":9,"vwap":781},"2026-05-07",-0.36,8000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1027,"change":819,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1027},"2026-05-06",37.3,37.66,37.25,1.7,16100,{"date":1062,"open":665,"high":557,"low":665,"close":773,"change":131,"percent_change":1063,"volume":1064,"transactions":9,"vwap":773},"2026-05-05",2.15,41200,{"date":1066,"open":1067,"high":1068,"low":666,"close":1069,"change":832,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-04",36.41,36.59,36.22,0.11,23500,{"date":1073,"open":1074,"high":676,"low":1074,"close":1075,"change":1076,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-01",36.029999,36.18,0,7500,{"date":1079,"open":1080,"high":1075,"low":1080,"close":1075,"change":1081,"percent_change":1082,"volume":898,"transactions":9,"vwap":1075},"2026-04-30",35.69,0.58,1.63,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":868,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-29",35.67,35.81,35.53,35.6,-0.28,13600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":407,"percent_change":1097,"volume":791,"transactions":9,"vwap":1096},"2026-04-28",35.74,35.75,35.5,35.7,-0.5,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":407,"percent_change":1097,"volume":1103,"transactions":9,"vwap":1102},"2026-04-27",36,35.87,35.88,7900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":52,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-24",35.86,36.09,35.79,36.060001,1.38,6200,{"date":1113,"open":1086,"high":1114,"low":624,"close":715,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":715},"2026-04-23",35.91,-0.69,-1.9,8400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":538,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",36.099998,36.26,36.02,0.5,16400,{"date":1126,"open":1127,"high":1127,"low":1094,"close":1128,"change":428,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-21",36.19,35.76,-0.72,18900,{"date":1132,"open":1133,"high":1074,"low":1086,"close":1122,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1122},"2026-04-20",35.9,-0.21,-0.58,11600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1081,"percent_change":1082,"volume":1142,"transactions":9,"vwap":1141},"2026-04-17",36.14,36.47,36.23,37000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":530,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-16",35.61,35.78,35.55,35.65,0.28,29400,{"date":1152,"open":1153,"high":1088,"low":1153,"close":1147,"change":210,"percent_change":989,"volume":1154,"transactions":9,"vwap":1147},"2026-04-15",35.36,16700,{"date":1156,"open":1157,"high":1158,"low":1157,"close":644,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":644},"2026-04-14",35.040001,35.41,0.52,1.49,57300,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":818,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-13",34.45,34.86,0.69,19800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":210,"percent_change":52,"volume":1174,"transactions":9,"vwap":1173},"2026-04-10",34.7,34.76,34.56,34.62,6100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1164,"change":1076,"percent_change":1076,"volume":957,"transactions":9,"vwap":1164},"2026-04-09",34.21,34.52,34.040001,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1164,"change":1185,"percent_change":1186,"volume":892,"transactions":9,"vwap":1164},"2026-04-08",34.64,34.68,34.23,1.43,4.33,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-04-07",32.84,33.02,32.64,-0.03,-0.09,14700,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-06",32.96,33.12,33.049999,0.2,0.61,14800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1019,"volume":1210,"transactions":9,"vwap":1208},"2026-04-02",32.37,32.95,32.31,32.85,-0.34,20600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":818,"volume":1218,"transactions":9,"vwap":1216},"2026-04-01",33.13,33.41,33.09,33.19,0.08,29800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-03-31",32.42,33.11,32.23,1.06,3.31,25300,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1089,"percent_change":199,"volume":1232,"transactions":9,"vwap":1231},"2026-03-30",32.47,31.94,32.049999,9200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":407,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-27",32.41,32.6,32.27,32.33,-0.55,25200,{"date":1242,"open":1243,"high":1244,"low":1229,"close":1245,"change":1246,"percent_change":1247,"volume":838,"transactions":9,"vwap":1245},"2026-03-26",32.83,32.97,32.51,-0.94,-2.81,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":151,"percent_change":1224,"volume":1254,"transactions":9,"vwap":1253},"2026-03-25",33.51,33.55,33.37,33.45,6600,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":825,"percent_change":1260,"volume":791,"transactions":9,"vwap":1259},"2026-03-24",32.76,33.14,33.099998,-1.25,{"date":1262,"open":1263,"high":1264,"low":1216,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",33.34,33.67,33.52,0.81,2.48,11300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":199,"percent_change":1274,"volume":805,"transactions":9,"vwap":1273},"2026-03-20",33.38,32.59,32.71,-2.59,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":111,"percent_change":1192,"volume":1281,"transactions":9,"vwap":1280},"2026-03-19",33.029999,33.69,32.98,33.58,15500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-18",33.82,33.92,33.57,33.59,-0.51,-1.5,17700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":1296,"percent_change":768,"volume":1297,"transactions":9,"vwap":1293},"2026-03-17",34.099998,34.26,33.88,0.27,103800,{"date":1299,"open":1300,"high":1295,"low":1264,"close":1301,"change":38,"percent_change":1302,"volume":1024,"transactions":9,"vwap":1301},"2026-03-16",33.7,33.83,2.21,{"date":1304,"open":1305,"high":1305,"low":1244,"close":1259,"change":1192,"percent_change":1193,"volume":972,"transactions":9,"vwap":1259},"2026-03-13",33.54,{"date":1307,"open":1308,"high":1308,"low":1213,"close":1213,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1213},"2026-03-12",33.89,-1.13,-3.3,102400,{"date":1313,"open":1314,"high":1294,"low":1315,"close":1294,"change":264,"percent_change":971,"volume":1049,"transactions":9,"vwap":1294},"2026-03-11",34.12,34.060001,{"date":1317,"open":1318,"high":1319,"low":1295,"close":1320,"change":106,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-10",33.98,34.57,34.07,0.18,19400,{"date":1324,"open":1259,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1325},"2026-03-09",34.0099983,33,0.55,1.64,14500,{"date":1331,"open":1332,"high":1278,"low":1333,"close":1334,"change":407,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-06",33.21,33.16,33.46,-0.54,26700,{"date":1338,"open":1339,"high":1315,"low":1340,"close":1341,"change":1135,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-05",33.85,33.3,33.64,-1.69,13900,{"date":1345,"open":1285,"high":1346,"low":1285,"close":1347,"change":1296,"percent_change":768,"volume":1348,"transactions":9,"vwap":1347},"2026-03-04",34.51,34.22,29600,{"date":1350,"open":1308,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-03",34.3,33.27,33.95,-1.62,-4.55,22700,{"date":1358,"open":1359,"high":1360,"low":1359,"close":715,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":715},"2026-03-02",35.11,35.66,-0.38,-1.06,16000,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1217,"percent_change":659,"volume":852,"transactions":9,"vwap":1367},"2026-02-27",35.72,35.95,{"date":1369,"open":1107,"high":1107,"low":1370,"close":1101,"change":111,"percent_change":1192,"volume":1371,"transactions":9,"vwap":1101},"2026-02-26",35.54,21000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1102,"change":659,"percent_change":775,"volume":1377,"transactions":9,"vwap":1102},"2026-02-25",36.0099983,36.080002,35.85,122100,{"date":1379,"open":1380,"high":1128,"low":1380,"close":1360,"change":1159,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1360},"2026-02-24",35.44,1.48,24800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1089,"percent_change":798,"volume":1389,"transactions":9,"vwap":1388},"2026-02-23",35.15,35.37,35.099998,35.14,12900,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":997,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-20",34.92,35.46,35.42,1.69,13500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1076,"percent_change":1076,"volume":1403,"transactions":9,"vwap":1402},"2026-02-19",34.73,34.89,34.72,34.83,13300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1402,"change":1409,"percent_change":106,"volume":1410,"transactions":9,"vwap":1402},"2026-02-18",34.82,35.080002,34.8,0.02,16900,{"date":1412,"open":1182,"high":1400,"low":1413,"close":1414,"change":1012,"percent_change":1209,"volume":1194,"transactions":9,"vwap":1414},"2026-02-17",34.39,34.81,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":520,"percent_change":1044,"volume":1421,"transactions":9,"vwap":1420},"2026-02-13",34.61,34.94,34.55,34.93,10500,{"date":1423,"open":634,"high":1424,"low":1399,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-12",35.22,34.84,-0.46,-1.3,10100,{"date":1430,"open":1431,"high":1153,"low":1431,"close":624,"change":1327,"percent_change":1432,"volume":1433,"transactions":9,"vwap":624},"2026-02-11",34.99,1.58,7100,{"date":1435,"open":1401,"high":1436,"low":1437,"close":1438,"change":1070,"percent_change":141,"volume":852,"transactions":9,"vwap":1438},"2026-02-10",34.85,34.66,34.75,{"date":1440,"open":1441,"high":1401,"low":1441,"close":1182,"change":659,"percent_change":1442,"volume":1363,"transactions":9,"vwap":1182},"2026-02-09",34.25,0.64,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1201,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-06",34.14,34.42,1.8,8900,{"date":1450,"open":1451,"high":1325,"low":1264,"close":1452,"change":1453,"percent_change":1013,"volume":1454,"transactions":9,"vwap":1452},"2026-02-05",33.77,33.81,-0.11,13200,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1285,"change":417,"percent_change":1459,"volume":1154,"transactions":9,"vwap":1285},"2026-02-04",34.4,33.76,-0.91,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1184,"change":1465,"percent_change":151,"volume":1466,"transactions":9,"vwap":1184},"2026-02-03",34.32,34.34,33.96,0.12,10600,{"date":1468,"open":1469,"high":1441,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1167,"transactions":9,"vwap":1470},"2026-02-02",33.75,34.11,0.14,0.41,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":929,"transactions":9,"vwap":1478},"2026-01-30",34.16,34.44,33.8,33.97,-0.53,-1.54,{"date":1482,"open":1399,"high":1399,"low":1320,"close":1483,"change":1484,"percent_change":1485,"volume":892,"transactions":9,"vwap":1483},"2026-01-29",34.5,-0.15,-0.43,{"date":1487,"open":1438,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1471,"volume":1077,"transactions":9,"vwap":1490},"2026-01-28",36.93,34.53,34.65,0.05,{"date":1493,"open":1494,"high":1408,"low":1495,"close":635,"change":1496,"percent_change":1497,"volume":1124,"transactions":9,"vwap":635},"2026-01-27",34.49,34.47,0.43,1.26,{"date":1499,"open":1293,"high":1457,"low":1293,"close":1500,"change":1192,"percent_change":1193,"volume":1501,"transactions":9,"vwap":1500},"2026-01-26",34.17,27400,{"date":1503,"open":1504,"high":1351,"low":1504,"close":1505,"change":355,"percent_change":1484,"volume":838,"transactions":9,"vwap":1505},"2026-01-23",34,34.2,{"date":1507,"open":1500,"high":1508,"low":1509,"close":1441,"change":1149,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1441},"2026-01-22",34.38,34.13,0.82,22600,{"date":1513,"open":1514,"high":1314,"low":1514,"close":1478,"change":1081,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1478},"2026-01-21",33.78,1.74,11900,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1217,"percent_change":818,"volume":1522,"transactions":9,"vwap":1521},"2026-01-20",33.28,33.72,33.39,12700,{"date":1524,"open":1214,"high":1214,"low":1525,"close":1526,"change":1453,"percent_change":587,"volume":1527,"transactions":9,"vwap":1526},"2026-01-16",33.26,33.31,9000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1321,"percent_change":480,"volume":1533,"transactions":9,"vwap":1532},"2026-01-15",33.47,33.6,33.42,16500,{"date":1535,"open":1536,"high":1526,"low":1333,"close":1537,"change":438,"percent_change":1023,"volume":784,"transactions":9,"vwap":1537},"2026-01-14",33.23,33.24,{"date":1539,"open":1340,"high":1540,"low":1215,"close":1215,"change":1541,"percent_change":1129,"volume":776,"transactions":9,"vwap":1215},"2026-01-13",33.36,-0.24,{"date":1543,"open":1279,"high":1263,"low":1279,"close":1544,"change":569,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-12",33.33,1.55,9500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1321,"percent_change":1327,"volume":776,"transactions":9,"vwap":1551},"2026-01-09",32.57,32.92,32.82,{"date":1553,"open":1554,"high":1191,"low":1245,"close":1191,"change":1192,"percent_change":1193,"volume":1006,"transactions":9,"vwap":1191},"2026-01-08",32.62,{"date":1556,"open":1557,"high":1257,"low":1558,"close":1559,"change":837,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-07",32.69,32.28,32.67,-0.4,26500,{"date":1563,"open":1257,"high":1564,"low":1557,"close":1565,"change":1149,"percent_change":1566,"volume":1522,"transactions":9,"vwap":1565},"2026-01-06",33.0099983,32.8,0.86,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":146,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-05",32.29,32.52,32.22,1.18,15100,{"date":1575,"open":1576,"high":1558,"low":1577,"close":1578,"change":14,"percent_change":1579,"volume":1290,"transactions":9,"vwap":1578},"2026-01-02",32.02,31.86,32.14,1.9,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1484,"percent_change":243,"volume":1586,"transactions":9,"vwap":1585},"2025-12-31",31.61,31.65,31.46,31.54,26900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1591,"change":1471,"percent_change":386,"volume":1592,"transactions":9,"vwap":1591},"2025-12-30",31.78,31.82,31.69,12500,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":305,"volume":1600,"transactions":9,"vwap":1598},"2025-12-29",31.47,31.59,31.45,31.55,-0.07,37700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":111,"percent_change":1192,"volume":838,"transactions":9,"vwap":1606},"2025-12-26",31.57,31.66,31.51,31.62,{"date":1608,"open":1591,"high":1609,"low":1610,"close":1610,"change":867,"percent_change":837,"volume":1006,"transactions":9,"vwap":1610},"2025-12-24",31.79,31.63,{"date":1612,"open":1605,"high":1613,"low":1605,"close":1614,"change":1465,"percent_change":146,"volume":1117,"transactions":9,"vwap":1614},"2025-12-23",31.73,31.67,{"date":1616,"open":1595,"high":1617,"low":1584,"close":1598,"change":1465,"percent_change":146,"volume":984,"transactions":9,"vwap":1598},"2025-12-22",31.56,{"date":1619,"open":1620,"high":1617,"low":1620,"close":1621,"change":774,"percent_change":158,"volume":1622,"transactions":9,"vwap":1621},"2025-12-19",31.4,31.43,15400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":397,"percent_change":883,"volume":1629,"transactions":9,"vwap":1628},"2025-12-18",31.19,31.33,31.12,31.2,11500,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":305,"percent_change":1635,"volume":898,"transactions":9,"vwap":1634},"2025-12-17",31.22,30.89,30.9,-0.71,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1627,"change":945,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1627},"2025-12-16",31.14,31.24,31.1,-0.8,12400,{"date":1644,"open":1617,"high":1617,"low":1645,"close":1646,"change":832,"percent_change":1647,"volume":952,"transactions":9,"vwap":1646},"2025-12-15",31.32,31.37,0.13,{"date":1649,"open":1591,"high":1591,"low":1650,"close":1626,"change":945,"percent_change":798,"volume":1651,"transactions":9,"vwap":1626},"2025-12-12",31.26,17300,{"date":1653,"open":1606,"high":1613,"low":1654,"close":1655,"change":1453,"percent_change":1656,"volume":885,"transactions":9,"vwap":1655},"2025-12-11",31.52,31.58,-0.35,{"date":1658,"open":1659,"high":1660,"low":1584,"close":1591,"change":1070,"percent_change":151,"volume":1661,"transactions":9,"vwap":1591},"2025-12-10",31.5,31.76,20900,{"date":1663,"open":1621,"high":1655,"low":1664,"close":1655,"change":1076,"percent_change":1076,"volume":952,"transactions":9,"vwap":1655},"2025-12-09",31.42,{"date":1666,"open":1598,"high":1582,"low":1595,"close":1655,"change":868,"percent_change":1013,"volume":1667,"transactions":9,"vwap":1655},"2025-12-08",15900,{"date":1669,"open":1577,"high":1670,"low":1671,"close":1671,"change":762,"percent_change":569,"volume":991,"transactions":9,"vwap":1671},"2025-12-05",31.98,31.68,{"date":1673,"open":1674,"high":1598,"low":1675,"close":1654,"change":530,"percent_change":141,"volume":1676,"transactions":9,"vwap":1654},"2025-12-04",31.49,31.44,6400,{"date":1678,"open":1645,"high":1621,"low":1645,"close":1664,"change":867,"percent_change":837,"volume":957,"transactions":9,"vwap":1664},"2025-12-03",{"date":1680,"open":1675,"high":1681,"low":1620,"close":1584,"change":1647,"percent_change":1472,"volume":1030,"transactions":9,"vwap":1584},"2025-12-02",31.48,{"date":1683,"open":1684,"high":1664,"low":1650,"close":1626,"change":1193,"percent_change":1685,"volume":972,"transactions":9,"vwap":1626},"2025-12-01",31.27,-0.29,{"date":1687,"open":1688,"high":1675,"low":1688,"close":1664,"change":1491,"percent_change":762,"volume":991,"transactions":9,"vwap":1664},"2025-11-28",31.29,{"date":1690,"open":1684,"high":1620,"low":1691,"close":1646,"change":1296,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1646},"2025-11-26",31.17,0.87,17400,{"date":1695,"open":1696,"high":1640,"low":1696,"close":1640,"change":106,"percent_change":264,"volume":1268,"transactions":9,"vwap":1640},"2025-11-25",30.83,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1700,"change":121,"percent_change":1266,"volume":1030,"transactions":9,"vwap":1700},"2025-11-24",30.79,31.040001,{"date":1702,"open":1703,"high":1634,"low":1704,"close":1699,"change":1471,"percent_change":1705,"volume":1667,"transactions":9,"vwap":1699},"2025-11-21",30.61,30.49,0.46,{"date":1707,"open":1684,"high":1688,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-20",30.65,-0.45,-1.45,9900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1640,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1640},"2025-11-19",31.08,31.16,31.01,-0.02,-0.06,9700,{"date":1721,"open":1722,"high":1691,"low":1723,"close":1627,"change":355,"percent_change":1724,"volume":1363,"transactions":9,"vwap":1627},"2025-11-18",30.97,30.92,-0.16,{"date":1726,"open":1727,"high":1664,"low":1627,"close":1691,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1691},"2025-11-17",31.31,-0.2,-0.64,29200,{"date":1732,"open":1733,"high":1585,"low":1733,"close":1646,"change":867,"percent_change":837,"volume":1629,"transactions":9,"vwap":1646},"2025-11-14",31.15,{"date":1735,"open":1590,"high":1590,"low":1736,"close":1737,"change":1052,"percent_change":1309,"volume":1738,"transactions":9,"vwap":1737},"2025-11-13",31.35,31.41,21300,{"date":1740,"open":1741,"high":1741,"low":1671,"close":1742,"change":690,"percent_change":910,"volume":1014,"transactions":9,"vwap":1742},"2025-11-12",31.85,31.77,{"date":1744,"open":1745,"high":1746,"low":1614,"close":1660,"change":355,"percent_change":1724,"volume":1136,"transactions":9,"vwap":1660},"2025-11-11",31.75,31.8,{"date":1748,"open":1671,"high":1749,"low":1750,"close":1751,"change":480,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-10",31.84,31.64,31.81,1.73,6000,{"date":1755,"open":1625,"high":1684,"low":1756,"close":1684,"change":1453,"percent_change":1656,"volume":1757,"transactions":9,"vwap":1684},"2025-11-07",31.02,10300,{"date":1759,"open":1659,"high":1603,"low":1626,"close":1760,"change":1724,"percent_change":1288,"volume":1761,"transactions":9,"vwap":1760},"2025-11-06",31.38,14900,{"date":1763,"open":1626,"high":1596,"low":1626,"close":1585,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1585},"2025-11-05",0.29,0.93,19600,{"date":1768,"open":1504,"high":1769,"low":1756,"close":1770,"change":936,"percent_change":1771,"volume":1268,"transactions":9,"vwap":1770},"2025-11-04",35,31.25,-1.23,{"date":1773,"open":1774,"high":1750,"low":1659,"close":1750,"change":1764,"percent_change":1765,"volume":1522,"transactions":9,"vwap":1750},"2025-11-03",31.6,{"date":1776,"open":1621,"high":1621,"low":1777,"close":1736,"change":1409,"percent_change":106,"volume":791,"transactions":9,"vwap":1736},"2025-10-31",31.28,{"date":1779,"open":1646,"high":1584,"low":1626,"close":1626,"change":1089,"percent_change":1780,"volume":1389,"transactions":9,"vwap":1626},"2025-10-30",-0.89,{"date":1782,"open":1610,"high":1783,"low":1617,"close":1582,"change":106,"percent_change":264,"volume":1014,"transactions":9,"vwap":1582},"2025-10-29",31.7,{"date":1785,"open":1621,"high":1596,"low":1737,"close":1598,"change":111,"percent_change":1192,"volume":1786,"transactions":9,"vwap":1598},"2025-10-28",23100,{"date":1788,"open":1614,"high":1614,"low":1674,"close":1617,"change":264,"percent_change":1201,"volume":1527,"transactions":9,"vwap":1617},"2025-10-27",{"date":1790,"open":1646,"high":1597,"low":1727,"close":1646,"change":106,"percent_change":264,"volume":1791,"transactions":9,"vwap":1646},"2025-10-24",5300,{"date":1793,"open":1794,"high":1736,"low":1632,"close":1727,"change":1321,"percent_change":1081,"volume":1761,"transactions":9,"vwap":1727},"2025-10-23",31.3,{"date":1796,"open":1639,"high":1794,"low":1797,"close":1798,"change":690,"percent_change":910,"volume":1533,"transactions":9,"vwap":1798},"2025-10-22",31.059999,31.13,{"date":1800,"open":1691,"high":1801,"low":1802,"close":1627,"change":1728,"percent_change":1729,"volume":1403,"transactions":9,"vwap":1627},"2025-10-21",31.23,31.09,{"date":1804,"open":1805,"high":1620,"low":1806,"close":1645,"change":141,"percent_change":1807,"volume":1111,"transactions":9,"vwap":1645},"2025-10-20",31.21,31.18,1.03,{"date":1809,"open":1634,"high":1797,"low":1633,"close":1810,"change":910,"percent_change":530,"volume":1811,"transactions":9,"vwap":1810},"2025-10-17",31,12300,{"date":1813,"open":1810,"high":1715,"low":1814,"close":1722,"change":1200,"percent_change":891,"volume":1428,"transactions":9,"vwap":1722},"2025-10-16",30.91,{"date":1816,"open":1817,"high":1696,"low":1818,"close":1819,"change":151,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-15",30.73,30.7,30.77,1.15,21900,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":189,"percent_change":1827,"volume":1136,"transactions":9,"vwap":1826},"2025-10-14",30.31,30.6,30.42,-0.88,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-13",30.58,30.76,30.69,0.75,2.51,15700,{"date":1837,"open":1699,"high":1699,"low":26,"close":26,"change":1838,"percent_change":783,"volume":852,"transactions":9,"vwap":26},"2025-10-10",-0.9,{"date":1840,"open":1841,"high":1814,"low":1842,"close":1843,"change":1541,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-09",30.87,30.78,30.84,-0.77,6300,{"date":1847,"open":1848,"high":1802,"low":1723,"close":1714,"change":1321,"percent_change":1081,"volume":978,"transactions":9,"vwap":1714},"2025-10-08",30.98,{"date":1850,"open":1638,"high":1638,"low":1841,"close":1634,"change":1851,"percent_change":876,"volume":1852,"transactions":9,"vwap":1634},"2025-10-07",-0.19,3600,{"date":1854,"open":1798,"high":1638,"low":1714,"close":1802,"change":1070,"percent_change":549,"volume":1103,"transactions":9,"vwap":1802},"2025-10-06",{"date":1856,"open":1700,"high":1700,"low":1723,"close":1848,"change":1465,"percent_change":1857,"volume":1111,"transactions":9,"vwap":1848},"2025-10-03",0.39,{"date":1859,"open":1860,"high":1810,"low":1861,"close":1862,"change":106,"percent_change":264,"volume":1676,"transactions":9,"vwap":1862},"2025-10-02",30.96,30.81,30.86,{"date":1864,"open":1865,"high":1861,"low":1865,"close":1866,"change":1200,"percent_change":891,"volume":1867,"transactions":9,"vwap":1866},"2025-10-01",30.72,30.8,17100,{"date":1869,"open":1870,"high":1825,"low":1870,"close":1825,"change":832,"percent_change":1647,"volume":898,"transactions":9,"vwap":1825},"2025-09-30",30.51,{"date":1872,"open":1873,"high":1874,"low":1870,"close":1875,"change":1200,"percent_change":136,"volume":1876,"transactions":9,"vwap":1875},"2025-09-29",30.59,30.62,30.56,8600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":867,"percent_change":837,"volume":1290,"transactions":9,"vwap":1882},"2025-09-26",30.33,30.39,30.21,30.36,{"date":1884,"open":1885,"high":1885,"low":1879,"close":1886,"change":587,"percent_change":1887,"volume":1389,"transactions":9,"vwap":1886},"2025-09-25",30.48,30.4,-1.07,{"date":1889,"open":1866,"high":1843,"low":1890,"close":1817,"change":1718,"percent_change":1851,"volume":1891,"transactions":9,"vwap":1817},"2025-09-24",30.71,11100,{"date":1893,"open":1723,"high":1723,"low":1894,"close":1699,"change":1193,"percent_change":1685,"volume":1895,"transactions":9,"vwap":1699},"2025-09-23",30.74,6900,{"date":1897,"open":1699,"high":1898,"low":1817,"close":1898,"change":1217,"percent_change":1044,"volume":1290,"transactions":9,"vwap":1898},"2025-09-22",30.88,{"date":1900,"open":1866,"high":1861,"low":1842,"close":1866,"change":1192,"percent_change":868,"volume":838,"transactions":9,"vwap":1866},"2025-09-19",{"date":1902,"open":1696,"high":1862,"low":1865,"close":1696,"change":355,"percent_change":1724,"volume":1343,"transactions":9,"vwap":1696},"2025-09-18",{"date":1904,"open":1898,"high":1633,"low":1905,"close":1898,"change":264,"percent_change":775,"volume":1906,"transactions":9,"vwap":1898},"2025-09-17",30.68,15600,{"date":1908,"open":1831,"high":1831,"low":1873,"close":1832,"change":438,"percent_change":52,"volume":1909,"transactions":9,"vwap":1832},"2025-09-16",59000,{"date":1911,"open":1912,"high":1875,"low":1913,"close":1914,"change":851,"percent_change":774,"volume":1136,"transactions":9,"vwap":1914},"2025-09-15",30.52,30.5,30.54,{"date":1916,"open":1917,"high":1917,"low":1879,"close":1918,"change":1076,"percent_change":1076,"volume":1719,"transactions":9,"vwap":1918},"2025-09-12",30.53,30.47,{"date":1920,"open":1921,"high":1913,"low":1921,"close":1918,"change":1044,"percent_change":1566,"volume":784,"transactions":9,"vwap":1918},"2025-09-11",30.35,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1881,"change":438,"percent_change":1123,"volume":805,"transactions":9,"vwap":1881},"2025-09-10",30.24,30.27,30.17,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":530,"percent_change":1933,"volume":1049,"transactions":9,"vwap":1932},"2025-09-09",30.01,30.08,29.99,30.059999,0.33,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1937,"change":438,"percent_change":1123,"volume":1136,"transactions":9,"vwap":1937},"2025-09-08",29.85,29.96,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":762,"percent_change":480,"volume":885,"transactions":9,"vwap":1943},"2025-09-05",29.91,29.93,29.65,29.81,{"date":1945,"open":1946,"high":1942,"low":1947,"close":1942,"change":910,"percent_change":530,"volume":921,"transactions":9,"vwap":1942},"2025-09-04",29.56,29.46,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1471,"percent_change":1954,"volume":1090,"transactions":9,"vwap":1953},"2025-09-03",29.63,29.64,29.55,29.62,0.47,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":189,"volume":1454,"transactions":9,"vwap":1958},"2025-09-02",29.33,29.48,-0.08,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1946,"change":189,"percent_change":1459,"volume":852,"transactions":9,"vwap":1946},"2025-08-29",29.54,29.58,29.45,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1647,"percent_change":386,"volume":1970,"transactions":9,"vwap":1969},"2025-08-28",29.67,29.88,29.83,12100,{"date":1972,"open":1947,"high":1973,"low":1947,"close":1973,"change":1717,"percent_change":1599,"volume":1629,"transactions":9,"vwap":1973},"2025-08-27",29.7,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":355,"percent_change":1980,"volume":921,"transactions":9,"vwap":1979},"2025-08-26",29.69,29.78,29.68,29.72,-0.17,{"date":1982,"open":1968,"high":1940,"low":1983,"close":1983,"change":1724,"percent_change":1479,"volume":1984,"transactions":9,"vwap":1983},"2025-08-25",29.77,4300,{"date":1986,"open":1962,"high":1937,"low":1962,"close":1941,"change":284,"percent_change":747,"volume":921,"transactions":9,"vwap":1941},"2025-08-22",{"date":1988,"open":1952,"high":1952,"low":1958,"close":1989,"change":355,"percent_change":1980,"volume":1103,"transactions":9,"vwap":1989},"2025-08-21",29.51,{"date":1991,"open":1946,"high":1992,"low":1958,"close":1946,"change":1491,"percent_change":210,"volume":1993,"transactions":9,"vwap":1946},"2025-08-20",29.59,36400,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1989,"change":1998,"percent_change":243,"volume":1999,"transactions":9,"vwap":1989},"2025-08-19",29.61,29.41,-0.14,25400,{"date":2001,"open":1951,"high":1942,"low":2002,"close":1942,"change":1200,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1942},"2025-08-18",29.57,0.68,11700,{"date":2006,"open":1946,"high":1946,"low":1997,"close":1964,"change":355,"percent_change":1980,"volume":2007,"transactions":9,"vwap":1964},"2025-08-15",12800,{"date":2009,"open":2010,"high":1952,"low":2011,"close":2012,"change":1541,"percent_change":2013,"volume":1527,"transactions":9,"vwap":2012},"2025-08-14",29.47,29.42,29.5,-0.81,{"date":2015,"open":1977,"high":2016,"low":1967,"close":2017,"change":1200,"percent_change":2003,"volume":1290,"transactions":9,"vwap":2017},"2025-08-13",30,29.74,{"date":2019,"open":2020,"high":1952,"low":2020,"close":1962,"change":2021,"percent_change":2022,"volume":1329,"transactions":9,"vwap":1962},"2025-08-12",29.29,0.37,1.27,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":1959,"percent_change":189,"volume":2028,"transactions":9,"vwap":2027},"2025-08-11",29.24,29.14,29.17,16300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1717,"percent_change":1599,"volume":1592,"transactions":9,"vwap":2034},"2025-08-08",29.22,29.28,29.16,29.25,{"date":2036,"open":2037,"high":2038,"low":2031,"close":2039,"change":1296,"percent_change":1765,"volume":2040,"transactions":9,"vwap":2039},"2025-08-07",29.34,29.37,29.27,27900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1200,"percent_change":1166,"volume":1466,"transactions":9,"vwap":2046},"2025-08-06",28.94,29.01,28.86,29,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":106,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-08-05",28.9,29.049999,28.76,28.8,0.21,18600,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":121,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-08-04",28.87,28.67,28.74,0.88,21400,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1724,"percent_change":927,"volume":2028,"transactions":9,"vwap":2067},"2025-08-01",28.51,28.55,28.4,28.49,{"date":2069,"open":2051,"high":2070,"low":2071,"close":2072,"change":1134,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-07-31",28.79,28.64,28.65,-0.73,14000,{"date":2076,"open":2057,"high":2043,"low":2070,"close":2045,"change":1599,"percent_change":1541,"volume":2077,"transactions":9,"vwap":2045},"2025-07-30",11200,{"date":2079,"open":2043,"high":2043,"low":2045,"close":2080,"change":762,"percent_change":971,"volume":1891,"transactions":9,"vwap":2080},"2025-07-29",28.93,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":945,"percent_change":2086,"volume":791,"transactions":9,"vwap":2085},"2025-07-28",28.92,28.73,28.77,-0.86,{"date":2088,"open":2080,"high":2089,"low":2080,"close":2089,"change":867,"percent_change":1998,"volume":2090,"transactions":9,"vwap":2089},"2025-07-25",29.02,7800,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":708,"percent_change":798,"volume":2096,"transactions":9,"vwap":2095},"2025-07-24",29.12,29.030001,29.059999,8200,{"date":2098,"open":2099,"high":2020,"low":2099,"close":2020,"change":1044,"percent_change":66,"volume":1060,"transactions":9,"vwap":2020},"2025-07-23",29.1,{"date":2101,"open":2102,"high":2050,"low":2103,"close":2094,"change":1192,"percent_change":868,"volume":2104,"transactions":9,"vwap":2094},"2025-07-22",28.97,28.91,11000,{"date":2106,"open":2095,"high":2107,"low":2108,"close":2095,"change":1070,"percent_change":146,"volume":1448,"transactions":9,"vwap":2095},"2025-07-21",29.2,29.040001,{"date":2110,"open":2025,"high":2025,"low":2083,"close":2111,"change":1484,"percent_change":2112,"volume":1254,"transactions":9,"vwap":2111},"2025-07-18",28.95,-0.52,{"date":2114,"open":2080,"high":2099,"low":2115,"close":2099,"change":1321,"percent_change":775,"volume":984,"transactions":9,"vwap":2099},"2025-07-17",28.89,{"date":2117,"open":2070,"high":2118,"low":2119,"close":2083,"change":1409,"percent_change":851,"volume":1371,"transactions":9,"vwap":2083},"2025-07-16",29.07,28.7,{"date":2121,"open":2089,"high":2089,"low":2122,"close":2049,"change":851,"percent_change":818,"volume":2123,"transactions":9,"vwap":2049},"2025-07-15",28.84,21800,{"date":2125,"open":2052,"high":2126,"low":2059,"close":2126,"change":1465,"percent_change":284,"volume":1077,"transactions":9,"vwap":2126},"2025-07-14",28.83,{"date":2128,"open":2129,"high":2085,"low":2058,"close":2130,"change":1453,"percent_change":1361,"volume":2131,"transactions":9,"vwap":2130},"2025-07-11",28.69,28.71,26200,{"date":2133,"open":2084,"high":2126,"low":2119,"close":2134,"change":1192,"percent_change":868,"volume":1719,"transactions":9,"vwap":2134},"2025-07-10",28.82,{"date":2136,"open":2080,"high":2080,"low":2137,"close":2138,"change":1717,"percent_change":1599,"volume":2139,"transactions":9,"vwap":2138},"2025-07-09",28.78,28.85,9800,{"date":2141,"open":2083,"high":2083,"low":2052,"close":2057,"change":1465,"percent_change":284,"volume":2142,"transactions":9,"vwap":2057},"2025-07-08",20700,{"date":2144,"open":2111,"high":2111,"low":2119,"close":2145,"change":1560,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-07-07",28.75,-1.37,32600,{"date":2149,"open":2044,"high":2107,"low":2044,"close":2150,"change":1471,"percent_change":989,"volume":1077,"transactions":9,"vwap":2150},"2025-07-03",29.15,{"date":2152,"open":2045,"high":2044,"low":2045,"close":2044,"change":1070,"percent_change":146,"volume":1329,"transactions":9,"vwap":2044},"2025-07-02",{"date":2154,"open":2083,"high":2083,"low":2045,"close":2049,"change":910,"percent_change":530,"volume":1629,"transactions":9,"vwap":2049},"2025-07-01",{"date":2156,"open":2157,"high":2057,"low":2158,"close":2057,"change":774,"percent_change":768,"volume":2159,"transactions":9,"vwap":2057},"2025-06-30",28.72,28.66,30000,{"date":2161,"open":2119,"high":2130,"low":2065,"close":2071,"change":1599,"percent_change":1541,"volume":2162,"transactions":9,"vwap":2071},"2025-06-27",22200,{"date":2164,"open":2051,"high":2051,"low":2165,"close":2130,"change":762,"percent_change":971,"volume":2166,"transactions":9,"vwap":2130},"2025-06-26",27.65,27300,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2065,"change":797,"percent_change":2171,"volume":2077,"transactions":9,"vwap":2065},"2025-06-25",28.61,28.38,-1.04,{"date":2173,"open":2174,"high":2045,"low":2174,"close":2138,"change":891,"percent_change":2175,"volume":1014,"transactions":9,"vwap":2138},"2025-06-24",28.56,2.3,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":106,"percent_change":2053,"volume":1396,"transactions":9,"vwap":2180},"2025-06-23",27.98,28.24,28.2,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":1724,"percent_change":679,"volume":1791,"transactions":9,"vwap":2185},"2025-06-20",28.25,28.11,28.14,{"date":2187,"open":2188,"high":2170,"low":2189,"close":2190,"change":106,"percent_change":2053,"volume":965,"transactions":9,"vwap":2190},"2025-06-18",28.37,28.29,28.3,{"date":2192,"open":2174,"high":2174,"low":2193,"close":2179,"change":1209,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2179},"2025-06-17",28.19,-1.19,29500,{"date":2197,"open":2064,"high":2084,"low":2064,"close":2198,"change":232,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-16",28.58,1.1,18200,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1656,"percent_change":2207,"volume":2007,"transactions":9,"vwap":2206},"2025-06-13",28.31,28.41,28.23,28.27,-1.22,{"date":2209,"open":2174,"high":2158,"low":2174,"close":2210,"change":106,"percent_change":2053,"volume":2211,"transactions":9,"vwap":2210},"2025-06-12",28.62,7700,{"date":2213,"open":2214,"high":2158,"low":2215,"close":2174,"change":851,"percent_change":121,"volume":2216,"transactions":9,"vwap":2174},"2025-06-11",28.63,28.52,21700,{"date":2218,"open":2169,"high":2169,"low":2219,"close":2067,"change":1321,"percent_change":1442,"volume":1090,"transactions":9,"vwap":2067},"2025-06-10",28.42,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2203,"change":1321,"percent_change":1442,"volume":2225,"transactions":9,"vwap":2203},"2025-06-09",28.21,28.33,28.16,15000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":264,"percent_change":2003,"volume":1111,"transactions":9,"vwap":2229},"2025-06-06",28.08,28.13,28.040001,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":832,"percent_change":1471,"volume":1194,"transactions":9,"vwap":2235},"2025-06-05",28.059999,27.9,27.94,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2234,"change":2053,"percent_change":964,"volume":2240,"transactions":9,"vwap":2234},"2025-06-04",27.85,27.93,6700,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":910,"percent_change":1070,"volume":921,"transactions":9,"vwap":2245},"2025-06-03",27.73,27.6,27.69,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":1491,"percent_change":1321,"volume":2251,"transactions":9,"vwap":2249},"2025-06-02",27.61,27.66,27.58,13800,{"date":2253,"open":2254,"high":2248,"low":2255,"close":2248,"change":1728,"percent_change":1129,"volume":1845,"transactions":9,"vwap":2248},"2025-05-30",27.59,27.48,{"date":2257,"open":2235,"high":2235,"low":2258,"close":2259,"change":867,"percent_change":1998,"volume":1711,"transactions":9,"vwap":2259},"2025-05-29",27.79,27.81,{"date":2261,"open":2258,"high":2262,"low":2263,"close":2238,"change":1484,"percent_change":1335,"volume":2090,"transactions":9,"vwap":2238},"2025-05-28",27.86,27.78,{"date":2265,"open":2178,"high":2266,"low":2267,"close":2268,"change":121,"percent_change":66,"volume":2159,"transactions":9,"vwap":2268},"2025-05-27",28.030001,27.95,28,{"date":2270,"open":2271,"high":2272,"low":2249,"close":2273,"change":1409,"percent_change":851,"volume":2274,"transactions":9,"vwap":2273},"2025-05-23",27.72,27.82,27.75,58700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2243,"change":1718,"percent_change":305,"volume":2280,"transactions":9,"vwap":2243},"2025-05-22",27.74,27.84,27.71,38700,{"date":2282,"open":2178,"high":2268,"low":2277,"close":2258,"change":837,"percent_change":243,"volume":2283,"transactions":9,"vwap":2258},"2025-05-21",118000,{"date":2285,"open":2286,"high":2286,"low":2262,"close":2287,"change":1724,"percent_change":679,"volume":2288,"transactions":9,"vwap":2287},"2025-05-20",27.99,27.92,32000,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2228,"change":1491,"percent_change":1321,"volume":2294,"transactions":9,"vwap":2228},"2025-05-19",27.89,28.12,27.88,293300,{"date":2296,"open":2297,"high":2230,"low":2239,"close":2266,"change":111,"percent_change":867,"volume":1136,"transactions":9,"vwap":2266},"2025-05-16",27.97,{"date":2299,"open":2268,"high":2300,"low":2234,"close":2230,"change":1491,"percent_change":1321,"volume":1730,"transactions":9,"vwap":2230},"2025-05-15",28.049999,{"date":2302,"open":2303,"high":2304,"low":2235,"close":2286,"change":832,"percent_change":1471,"volume":2305,"transactions":9,"vwap":2286},"2025-05-14",28.01,28.02,8100,{"date":2307,"open":2258,"high":2308,"low":2243,"close":2267,"change":2053,"percent_change":964,"volume":1049,"transactions":9,"vwap":2267},"2025-05-13",27.96,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2277,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2277},"2025-05-12",27.76,27.8,27.7,0.34,1.24,24400,{"date":2318,"open":2319,"high":2319,"low":2320,"close":2321,"change":1149,"percent_change":1807,"volume":2007,"transactions":9,"vwap":2321},"2025-05-09",27.43,27.25,27.4,{"date":2323,"open":2324,"high":2255,"low":2325,"close":2325,"change":1484,"percent_change":1239,"volume":1693,"transactions":9,"vwap":2325},"2025-05-08",27.37,27.12,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1076,"percent_change":1076,"volume":2332,"transactions":9,"vwap":2331},"2025-05-07",27.28,27.3,27.22,27.27,4600,{"date":2334,"open":2335,"high":2324,"low":2336,"close":2331,"change":1724,"percent_change":1135,"volume":2337,"transactions":9,"vwap":2331},"2025-05-06",27.33,27.24,14600,{"date":2339,"open":2340,"high":2341,"low":2324,"close":2319,"change":355,"percent_change":407,"volume":2342,"transactions":9,"vwap":2319},"2025-05-05",27.39,27.46,22400,{"date":2344,"open":2345,"high":2346,"low":2340,"close":2255,"change":386,"percent_change":1082,"volume":1403,"transactions":9,"vwap":2255},"2025-05-02",27.44,27.49,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2351,"change":520,"percent_change":1933,"volume":2352,"transactions":9,"vwap":2351},"2025-05-01",27.16,27.26,27.040001,18700,{"date":2354,"open":2355,"high":2355,"low":2356,"close":2357,"change":1453,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-04-30",27.18,26.85,26.95,-0.41,57000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":1465,"percent_change":1023,"volume":2366,"transactions":9,"vwap":2365},"2025-04-29",27.02,27.09,26.96,27.059999,14300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":1200,"percent_change":1833,"volume":2372,"transactions":9,"vwap":2370},"2025-04-28",26.9,26.94,26.71,72500,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":837,"percent_change":2379,"volume":1811,"transactions":9,"vwap":2378},"2025-04-25",26.65,26.75,26.61,26.74,-0.48,{"date":2381,"open":2378,"high":2382,"low":2383,"close":2384,"change":2314,"percent_change":2385,"volume":1522,"transactions":9,"vwap":2384},"2025-04-24",26.89,26.63,26.87,1.28,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1149,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-04-23",26.67,26.73,26.48,26.53,1.07,22000,{"date":179,"open":2395,"high":2396,"low":175,"close":2397,"change":1409,"percent_change":1217,"volume":1348,"transactions":9,"vwap":2397},26.23,26.37,26.25]