[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WDGF":3,"homepage-market-summary":28,"stock-historical-WDGF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WDGF","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"WisdomTree Global Defense Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0529,0.0153,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.93,28.77,28.9632,-0.0332,-0.11,6562.6492,36.19,28.43,4758.630673812749,6.4,270,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},4528,1222616.299127,-5.69,"2025-09-12",[181,184,192,200,210,220,229,239,247,258,266,274,281,289,298,307,314,324,333,340,349,357,364,372,380,387,395,404,412,422,430,437,446,454,463,470,478,487,496,505,512,521,528,536,546,556,565,572,581,589,597,605,613,622,632,641,650,657,665,672,680,686,694,703,710,716,723,730,736,743,749,757,762,768,773,780,785,793,801,807,812,819,826,834,841,848,852,859,865,869,875,882,889,897,904,910,918,926,933,941,947,954,960,966,973,979,986,992,1001,1008,1013,1020,1026,1031,1035,1041,1046,1054,1057,1064,1071,1079,1085,1091,1098,1102,1109,1117,1126,1132,1138,1144,1151,1157,1163,1168,1175,1183,1188,1195,1202,1211,1217,1226,1233,1240,1249,1256,1264,1272,1281,1289,1295,1303,1311,1318,1325,1330,1336,1341,1348,1353,1361,1366,1372,1379,1386,1392,1397,1402,1409,1416,1422,1427,1434,1439,1445,1453,1459,1464,1471,1479,1487,1494,1499,1507,1514,1522,1528,1537,1545,1550,1557,1563,1568,1575,1580,1584,1588,1593,1598,1602,1606,1614,1621,1627,1633,1637,1640,1645,1653,1658,1665,1670,1676,1681,1686,1691,1695,1700,1706,1713,1721,1725,1729,1734,1739,1743,1749,1755,1761,1766,1771,1778,1784,1790,1797,1802,1807,1814,1818,1823,1826,1830,1837,1842,1849,1856,1862,1867,1872,1876,1881,1886,1891,1895,1900,1905,1911,1918,1923,1927,1933,1939,1944,1949,1953,1958,1965,1969],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},58,28.7824,{"date":185,"open":17,"high":186,"low":17,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",28.98,-0.684,-2.31,1064.0734,41,28.9711,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",29.6472,-0.2818,-0.94,337.7994,31,29.6322,{"date":201,"open":202,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",29.901,29.929,29.9,0.1221,0.41,797.1224,29,29.8998,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",29.91,29.71,29.8069,0.0719,0.24,1359.539187,38,29.7615,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",29.77,29.735,0.1078,0.36,121.7994,22,29.7609,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",29.69,29.7901,29.6272,-0.234,-0.78,11866.7994,111,29.7367,{"date":240,"open":213,"high":241,"low":213,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",29.8612,-0.0938,-0.31,10961.321,46,29.7542,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",30.08,30.25,29.95,29.955,-0.51,-1.67,5852.268557,73,30.0003,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",30.465,-0.0241,-0.08,20.236924,23,30.4779,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",30.4891,-0.2708,-0.88,135.1359,20,30.5713,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":264,"vwap":280},"2026-09-23",30.7599,0.0094,0.03,215.2979,30.7842,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",30.7505,-0.3624,-1.16,87.1359,26,30.7089,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",31.06,31.1129,0.3166,1.03,622.965916,30,31.0581,{"date":299,"open":300,"high":301,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",30.7,30.7963,-0.1331,-0.43,201.759824,33,30.7093,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":227,"vwap":313},"2026-09-17",30.9294,0.3269,1.07,157.1359,30.9949,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",30.62,30.63,30.6025,-0.0465,-0.15,449.5269,34,30.6536,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",30.47,30.649,-0.0478,-0.16,368.1359,27,30.4822,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":225,"volume":338,"transactions":331,"vwap":339},"2026-09-14",30.74,30.6968,0.1106,275.14228,30.6977,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",30.42,30.5862,0.0871,0.29,260.937113,36,30.5104,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":208,"vwap":356},"2026-09-10",30.38,30.4991,-0.1061,-0.35,267.1359,30.5198,{"date":358,"open":291,"high":291,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":208,"vwap":363},"2026-09-09",30.6052,-0.5324,-1.71,1401.9759,31.0687,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":322,"vwap":371},"2026-09-08",31.22,31.1376,-0.0174,-0.06,271.2869,31.1841,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",31.155,-0.2391,-0.76,449.059015,65,31.139,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":208,"vwap":386},"2026-09-03",31.3941,0.2484,0.8,188.6359,31.2305,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":287,"vwap":394},"2026-09-02",31.13,31.1457,-0.2838,-0.9,183.2319,31.162,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",31.725,31.4295,-0.6608,-2.06,362.6669,40,31.6871,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":218,"vwap":411},"2026-08-31",32.34,32.0903,-0.3605,-1.11,718.644713,32.2762,{"date":413,"open":414,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",32.54,32.63,32.4508,-0.3615,-1.1,593.179732,39,32.5387,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",32.8123,0.229,0.7,73.4727,24,32.7898,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":71,"volume":434,"transactions":435,"vwap":436},"2026-08-26",32.5833,0.1064,153.2539,37,32.587,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":305,"vwap":445},"2026-08-25",32.55,32.65,32.4769,-0.0304,-0.09,2517.2279,32.5427,{"date":447,"open":448,"high":414,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":190,"vwap":453},"2026-08-24",32.47,32.5073,-0.4796,-1.45,445.331285,32.5029,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":208,"vwap":462},"2026-08-21",32.99,32.95,32.9869,-0.2328,-0.7,363.559288,32.9766,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":296,"vwap":469},"2026-08-20",33.2197,-0.7219,-2.13,211.1359,33.495,{"date":471,"open":322,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":198,"vwap":477},"2026-08-19",34.01,33.9416,-0.3174,-0.93,1662.1359,34.0012,{"date":479,"open":480,"high":481,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",34.12,34.259,-0.2116,-0.61,313.500766,32,34.1822,{"date":488,"open":489,"high":489,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",34.675,34.4706,-0.2065,-0.6,165.9599,28,34.6624,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":322,"vwap":504},"2026-08-14",34.58,34.6771,34.57,0.2674,0.78,962.592745,34.5943,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":65,"volume":510,"transactions":428,"vwap":511},"2026-08-13",34.26,34.4097,-0.0155,178.5879,34.2955,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":518,"volume":519,"transactions":198,"vwap":520},"2026-08-12",34.36,34.4252,34.35,0.3895,1.14,1100.5089,34.3641,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":110,"volume":526,"transactions":287,"vwap":527},"2026-08-11",34.14,34.0357,-0.1319,232.5019,34.1245,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":287,"vwap":535},"2026-08-10",33.96,34.1676,0.179,0.53,473.760335,34.0439,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":245,"vwap":545},"2026-08-07",33.95,34.05,33.78,33.9886,0.4811,1.44,1578.8409,33.9172,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",33.61,33.745,33.5075,0.2009,0.6,913.1359,45,33.6206,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":435,"vwap":564},"2026-08-05",33.34,33.42,33.3066,-0.1085,-0.32,1769.8239,33.3902,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":287,"vwap":571},"2026-08-04",33.4151,1.3093,4.08,161.3449,33.0465,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":428,"vwap":580},"2026-08-03",31.965,32.1058,31.92,0.6296,2,648.60394,31.9359,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":485,"vwap":588},"2026-07-31",31.025,31.4762,0.2248,0.72,434.546743,31.261,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":208,"vwap":596},"2026-07-30",30.8,31.2514,0.5283,1.72,670.5018,30.8821,{"date":598,"open":599,"high":366,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":347,"vwap":604},"2026-07-29",30.9801,30.7231,-0.8758,-2.77,539.2629,31.0167,{"date":606,"open":607,"high":608,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":494,"vwap":612},"2026-07-28",31.425,31.5989,0.1182,0.38,615.949,31.4806,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":620,"transactions":296,"vwap":621},"2026-07-27",31.39,31.4807,31.38,0.2826,0.91,805.303,31.4035,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":134,"volume":629,"transactions":630,"vwap":631},"2026-07-24",31.27,31.37,31.1901,31.1981,0.1844,2672.379983,59,31.3179,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":485,"vwap":640},"2026-07-23",31.25,31.305,31.0137,0.6961,2.3,2464.334,31.2775,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",30.45,30.3176,0.1461,0.48,4210.378,180,30.4236,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":428,"vwap":656},"2026-07-21",30.1715,0.2928,0.98,42.05,30.1318,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":661,"percent_change":303,"volume":662,"transactions":663,"vwap":664},"2026-07-20",30.17,29.8787,-0.13,2922.226781,49,30.0925,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":287,"vwap":671},"2026-07-17",30.0087,0.1515,0.51,103.875,30.0505,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":409,"volume":678,"transactions":296,"vwap":679},"2026-07-16",29.86,29.97,29.8572,-0.3346,948.052,29.8842,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":661,"volume":684,"transactions":331,"vwap":685},"2026-07-15",30.1918,-0.0397,73.607,30.1959,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":322,"vwap":693},"2026-07-14",30.37,30.2315,0.0113,0.04,589.048,30.3242,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":254,"volume":700,"transactions":701,"vwap":702},"2026-07-13",30.67,30.11,30.2202,-0.5148,3546.9068,55,30.3277,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-10",30.55,30.735,-0.093,-0.3,6600,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",30.828,-0.489,-1.56,100,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",31.1,31.317,-0.582,-1.82,400,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":460,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-07",32.029999,32.060001,31.899,-2.15,1200,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-06",32.599,0.47,1.46,200,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",32.23,32.129,1.029,3.31,1300,{"date":744,"open":745,"high":718,"low":745,"close":718,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":718},"2026-07-01",31.059999,0.595,1.95,700,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-30",30.57,30.5,30.505,0.455,1.51,1500,{"date":758,"open":296,"high":697,"low":296,"close":759,"change":760,"percent_change":761,"volume":756,"transactions":9,"vwap":759},"2026-06-29",30.049999,0.374,1.26,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-26",29.676,0.054,0.18,300,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":64,"volume":742,"transactions":9,"vwap":771},"2026-06-25",29.99,29.622,-0.391,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",30.19,30.013,-0.79,-2.56,1700,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":715,"transactions":9,"vwap":782},"2026-06-23",30.803,-0.184,-0.59,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-22",31.21,30.95,30.987,-0.699,-2.21,800,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",32.080002,31.53,31.686,-0.457,-1.42,3400,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":767,"transactions":9,"vwap":804},"2026-06-17",32.5,32.143,0.046,0.14,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":552,"volume":735,"transactions":9,"vwap":810},"2026-06-16",32.040001,32.097,0.193,{"date":813,"open":814,"high":815,"low":816,"close":816,"change":817,"percent_change":225,"volume":818,"transactions":9,"vwap":816},"2026-06-15",31.94,32.049999,31.904,0.115,3200,{"date":820,"open":821,"high":576,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-12",31.89,31.789,-0.491,-1.52,500,{"date":827,"open":828,"high":829,"low":615,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-11",31.4,32.29,32.28,1.278,4.12,2500,{"date":835,"open":836,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-10",31.44,31.0020008,-0.337,-1.08,1800,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-09",31.74,30.955,31.339,0,205600,{"date":849,"open":836,"high":836,"low":845,"close":845,"change":850,"percent_change":851,"volume":792,"transactions":9,"vwap":845},"2026-06-08",0.017,0.05,{"date":853,"open":854,"high":854,"low":787,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-05",31.69,31.322,-0.639,-2,1400,{"date":860,"open":861,"high":485,"low":861,"close":862,"change":863,"percent_change":864,"volume":840,"transactions":9,"vwap":862},"2026-06-04",31.5,31.961,0.449,1.42,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":451,"volume":735,"transactions":9,"vwap":867},"2026-06-03",31.512,-0.464,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":729,"transactions":9,"vwap":872},"2026-06-02",32.31,31.976,-0.574,-1.76,{"date":876,"open":877,"high":878,"low":879,"close":439,"change":880,"percent_change":881,"volume":729,"transactions":9,"vwap":439},"2026-06-01",32.59,32.695,32.549,-0.967,-2.89,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":320,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-29",33.39,33.545,33.517,-0.45,1100,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-28",33.09,33.71,33.667,0.939,2.87,2800,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":792,"transactions":9,"vwap":901},"2026-05-27",32.89,32.72,32.728,-0.173,-0.53,{"date":905,"open":906,"high":906,"low":899,"close":907,"change":908,"percent_change":909,"volume":742,"transactions":9,"vwap":907},"2026-05-26",33.040001,32.901,0.569,1.76,{"date":911,"open":912,"high":913,"low":815,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-22",32.16,32.4,32.332,0.377,1.18,3500,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":443,"volume":925,"transactions":9,"vwap":923},"2026-05-21",31.87,31.98,31.83,31.955,-0.028,6500,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":722,"transactions":9,"vwap":930},"2026-05-20",31.63,31.999,31.983,0.534,1.7,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-19",31.61,31.35,31.449,0.026,0.08,900,{"date":942,"open":745,"high":943,"low":745,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",31.423,0.484,1.56,1900,{"date":948,"open":949,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":858,"transactions":9,"vwap":951},"2026-05-15",31.18,30.91,30.939,-0.871,-2.74,{"date":955,"open":956,"high":922,"low":956,"close":957,"change":958,"percent_change":959,"volume":858,"transactions":9,"vwap":957},"2026-05-14",31.73,31.81,0.023,0.07,{"date":961,"open":625,"high":962,"low":963,"close":962,"change":964,"percent_change":965,"volume":940,"transactions":9,"vwap":962},"2026-05-13",31.787,31.345,-0.094,-0.29,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-12",31.85,31.881,-0.199,-0.62,600,{"date":974,"open":975,"high":795,"low":975,"close":795,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":795},"2026-05-11",32.02,-0.169,-0.52,4500,{"date":980,"open":981,"high":829,"low":982,"close":983,"change":984,"percent_change":939,"volume":985,"transactions":9,"vwap":983},"2026-05-08",32.099998,32.07,32.249,0.025,4800,{"date":987,"open":913,"high":988,"low":912,"close":989,"change":990,"percent_change":80,"volume":991,"transactions":9,"vwap":989},"2026-05-07",32.64,32.224,-0.977,3700,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",33.060001,33.24,33.042,33.201,0.474,1.45,7500,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":748,"transactions":9,"vwap":1005},"2026-05-05",32.84,32.71,32.727,0.121,0.37,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":354,"volume":748,"transactions":9,"vwap":1011},"2026-05-04",32.73,32.606,-0.113,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":443,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-01",32.85,32.88,32.719,-0.27,2300,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":825,"transactions":9,"vwap":1023},"2026-04-30",32.415,32.809,0.863,2.7,{"date":1027,"open":830,"high":830,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":940,"transactions":9,"vwap":1028},"2026-04-29",31.946,-0.296,-0.92,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":144,"percent_change":784,"volume":174,"transactions":9,"vwap":1034},"2026-04-28",32.12,32.242,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":171,"volume":946,"transactions":9,"vwap":1039},"2026-04-27",32.675,32.42,32.432,-0.009,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":857,"volume":767,"transactions":9,"vwap":1044},"2026-04-24",33.049999,32.441,-0.662,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-23",33.26,33.425,33.103,-0.432,-1.29,5600,{"date":1055,"open":548,"high":548,"low":1056,"close":1056,"change":939,"percent_change":216,"volume":825,"transactions":9,"vwap":1056},"2026-04-22",33.535,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-21",34.091999,33.455,-1.176,-3.4,7900,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":971,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",34.69,34.8,34.631,-0.216,5200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-17",35.17,35.3,34.847,0.212,0.61,15100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":562,"percent_change":1030,"volume":1084,"transactions":9,"vwap":1083},"2026-04-16",34.99,34.52,34.635,7700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":174,"transactions":9,"vwap":1088},"2026-04-15",34.77,34.955,0.093,0.27,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":174,"transactions":9,"vwap":1095},"2026-04-14",34.94,34.71,34.862,0.092,0.26,{"date":1099,"open":538,"high":1087,"low":538,"close":1087,"change":1100,"percent_change":1101,"volume":896,"transactions":9,"vwap":1087},"2026-04-13",0.673,1.97,{"date":1103,"open":1082,"high":1082,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-10",33.94,34.097,-0.626,-1.8,20700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":971,"volume":1116,"transactions":9,"vwap":1114},"2026-04-09",34.84,34.86,34.642,34.723,-0.218,3000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-08",35.11,35.12,34.82,34.941,0.761,2.23,2100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1030,"volume":1116,"transactions":9,"vwap":1130},"2026-04-07",34.07,34.25,34.18,-0.317,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":87,"volume":1137,"transactions":9,"vwap":1135},"2026-04-06",34.132,34.497,0.382,4700,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":742,"transactions":9,"vwap":1141},"2026-04-02",34.014999,34.115,0.114,0.34,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-01",33.7,34.00099945,1.23,3.75,5100,{"date":1152,"open":982,"high":1153,"low":982,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-31",32.771,1.056,3.33,3800,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":254,"volume":1162,"transactions":9,"vwap":1160},"2026-03-30",32.32,31.715,-0.54,31500,{"date":1164,"open":1165,"high":414,"low":1166,"close":1166,"change":1167,"percent_change":857,"volume":917,"transactions":9,"vwap":1166},"2026-03-27",32.52,32.255,-0.659,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-26",33.47,32.914,-1.166,-3.42,8600,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":669,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-25",33.98,34.17,33.8,34.080002,1.52,12900,{"date":1184,"open":995,"high":1185,"low":995,"close":1186,"change":1069,"percent_change":1187,"volume":1174,"transactions":9,"vwap":1186},"2026-03-24",33.86,33.57,-0.64,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":552,"volume":1194,"transactions":9,"vwap":1192},"2026-03-23",33.93,34.215,33.786,0.203,6300,{"date":1196,"open":1197,"high":1197,"low":1170,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-20",34.53,33.583,-1.225,-3.52,3900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-19",34.59,34.93,34.41,34.808,-0.172,-0.49,8400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":888,"transactions":9,"vwap":1214},"2026-03-18",35.34,34.98,-0.407,-1.15,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-17",35.22,35.41,35.18,35.387,0.156,0.44,4100,{"date":1227,"open":1228,"high":1213,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-16",35.029999,35.231,0.536,1.54,7200,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-13",35.09,34.695,-0.28,-0.8,6400,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",35.014999,35.38,34.91,34.975,-0.202,-0.57,18600,{"date":1250,"open":1251,"high":1074,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1150,"transactions":9,"vwap":1253},"2026-03-11",35.07,34.945,35.177,-0.426,-1.2,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",35.93,36.040001,35.603,-0.522,-1.44,14500,{"date":1265,"open":1266,"high":23,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-09",35.71,35.5,36.125,0.473,1.33,14900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-06",35.165,35.94,35.040001,35.652,0.795,2.28,9600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":881,"volume":1288,"transactions":9,"vwap":1286},"2026-03-05",35.425,35.51,34.5,34.857,-1.036,6200,{"date":1290,"open":1291,"high":1275,"low":1291,"close":1292,"change":1293,"percent_change":311,"volume":1294,"transactions":9,"vwap":1292},"2026-03-04",35.305,35.893,0.379,5500,{"date":1296,"open":1074,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-03",35.54,35.0099983,35.514,-0.348,-0.97,2900,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-02",35.57,35.9,35.862,0.915,2.62,12100,{"date":1312,"open":1313,"high":1214,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":978,"transactions":9,"vwap":1315},"2026-02-27",34.88,34.75,34.947,0.099,0.28,{"date":1319,"open":1204,"high":1313,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-26",34.47,34.848,0.021,0.06,3100,{"date":1326,"open":1094,"high":1093,"low":1094,"close":1327,"change":1328,"percent_change":1329,"volume":1019,"transactions":9,"vwap":1327},"2026-02-25",34.827,-0.344,-0.98,{"date":1331,"open":1228,"high":1332,"low":1228,"close":1333,"change":425,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-24",35.19,35.171,0.66,1600,{"date":1337,"open":1291,"high":1291,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":748,"transactions":9,"vwap":1338},"2026-02-23",34.942,-0.576,-1.62,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":115,"volume":1335,"transactions":9,"vwap":1346},"2026-02-20",35.55,35.67,35.4,35.518,0.111,{"date":1349,"open":1243,"high":1350,"low":1291,"close":1350,"change":1351,"percent_change":916,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",35.407,0.413,12200,{"date":1354,"open":1276,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-18",35.119,34.915,34.994,0.666,1.94,2600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":216,"percent_change":426,"volume":1125,"transactions":9,"vwap":1365},"2026-02-17",34.040001,34.43,34.328,{"date":1367,"open":1180,"high":1368,"low":1180,"close":1369,"change":1370,"percent_change":1371,"volume":840,"transactions":9,"vwap":1369},"2026-02-13",34.21,34.088001,0.402,1.19,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":443,"percent_change":1018,"volume":1378,"transactions":9,"vwap":1377},"2026-02-12",34.119,34.15,33.65,33.686,9000,{"date":1380,"open":1381,"high":1190,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-11",33.85,33.776,-0.461,-1.35,2700,{"date":1387,"open":1388,"high":514,"low":1389,"close":1389,"change":1390,"percent_change":824,"volume":1391,"transactions":9,"vwap":1389},"2026-02-10",34.325,34.237,-0.527,2000,{"date":1393,"open":516,"high":1111,"low":516,"close":1394,"change":1395,"percent_change":1396,"volume":1201,"transactions":9,"vwap":1394},"2026-02-09",34.764,0.648,1.9,{"date":1398,"open":1146,"high":1399,"low":1146,"close":1399,"change":1400,"percent_change":1401,"volume":888,"transactions":9,"vwap":1399},"2026-02-06",34.116,0.925,2.79,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":1310,"transactions":9,"vwap":1406},"2026-02-05",33.37,33.75,33.191,-0.737,-2.17,{"date":1410,"open":1411,"high":1411,"low":1405,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-02-04",34.66,33.928,-1.174,-3.34,23400,{"date":1417,"open":1081,"high":1418,"low":1067,"close":1419,"change":533,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-03",35.14,35.102,1.53,8100,{"date":1423,"open":1285,"high":1424,"low":1285,"close":1425,"change":1426,"percent_change":1329,"volume":792,"transactions":9,"vwap":1425},"2026-02-02",34.62,34.572,-0.341,{"date":1428,"open":1429,"high":1430,"low":1067,"close":1431,"change":1432,"percent_change":839,"volume":1433,"transactions":9,"vwap":1431},"2026-01-30",35.095001,35.099998,34.913,-0.381,6700,{"date":1435,"open":1436,"high":1436,"low":1430,"close":1437,"change":1328,"percent_change":1301,"volume":1438,"transactions":9,"vwap":1437},"2026-01-29",35.505,35.294,8300,{"date":1440,"open":1441,"high":1441,"low":1243,"close":1442,"change":1443,"percent_change":1444,"volume":917,"transactions":9,"vwap":1442},"2026-01-28",35.73,35.638,-0.036,-0.1,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-27",35.322,35.7,35.674,0.639,1.82,9900,{"date":1454,"open":1119,"high":1455,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":818,"transactions":9,"vwap":1456},"2026-01-26",35.115,35.035,-0.373,-1.05,{"date":1460,"open":1461,"high":1220,"low":1461,"close":1462,"change":1463,"percent_change":586,"volume":1385,"transactions":9,"vwap":1462},"2026-01-23",35.21,35.408,0.253,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":376,"volume":1470,"transactions":9,"vwap":1468},"2026-01-22",35.049999,35.23,35.155,-0.271,37800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":939,"volume":1478,"transactions":9,"vwap":1476},"2026-01-21",35.32,35.53,35.266,35.426,0.028,9300,{"date":1480,"open":1481,"high":1306,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-20",35.62,35.352,35.398,-0.427,-1.19,35200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":105,"volume":888,"transactions":9,"vwap":1492},"2026-01-16",35.68,35.83,35.58,35.825,0.315,{"date":1495,"open":1496,"high":1474,"low":1291,"close":1284,"change":1497,"percent_change":1498,"volume":1294,"transactions":9,"vwap":1284},"2026-01-15",35.36,0.194,0.55,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1502},"2026-01-14",34.9,35.316,34.83,0.199,0.57,10800,{"date":1508,"open":1509,"high":1509,"low":1430,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-13",35.37,35.117,0.055,0.16,32800,{"date":1515,"open":1516,"high":1251,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-12",35,34.78,35.062,0.488,1.41,21000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":1025,"volume":1527,"transactions":9,"vwap":1525},"2026-01-09",34.049999,34.574,0.909,15800,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-01-08",34.145,34.22,33.62,33.665,0.219,0.65,18800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1201,"transactions":9,"vwap":1542},"2026-01-07",33.46,33.595,33.295,33.446,0.404,1.22,{"date":1546,"open":457,"high":996,"low":1016,"close":996,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":996},"2026-01-06",0.407,1.25,11700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":946,"transactions":9,"vwap":1553},"2026-01-05",32.6,32.635,32.569,1.301,4.15,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":767,"transactions":9,"vwap":1560},"2026-01-02",31.094999,31.334,0.75,2.45,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1161,"volume":767,"transactions":9,"vwap":1566},"2025-12-31",30.65,30.584,-0.166,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1335,"transactions":9,"vwap":1572},"2025-12-30",30.835,30.9,30.75,0.005,0.02,{"date":1576,"open":300,"high":1577,"low":300,"close":1578,"change":262,"percent_change":1579,"volume":840,"transactions":9,"vwap":1578},"2025-12-29",30.79,30.745,-0.26,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":270,"volume":715,"transactions":9,"vwap":1582},"2025-12-26",30.825,-0.274,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":806,"volume":715,"transactions":9,"vwap":1586},"2025-12-24",31.099001,0.044,{"date":1589,"open":1590,"high":1591,"low":788,"close":1591,"change":1592,"percent_change":345,"volume":779,"transactions":9,"vwap":1591},"2025-12-23",30.995,31.055,0.09,{"date":1594,"open":1565,"high":1595,"low":1565,"close":1595,"change":1519,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-22",30.965,1.6,2200,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":586,"percent_change":1601,"volume":767,"transactions":9,"vwap":1600},"2025-12-19",30.477,2.42,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":915,"percent_change":1605,"volume":722,"transactions":9,"vwap":1604},"2025-12-18",29.757,1.28,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":940,"transactions":9,"vwap":1611},"2025-12-17",29.66,29.75,29.33,29.38,-0.244,-0.82,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":161,"volume":1620,"transactions":9,"vwap":1617},"2025-12-16",29.61,29.624,29.53,-0.401,27400,{"date":1622,"open":1623,"high":1624,"low":296,"close":1625,"change":171,"percent_change":1444,"volume":1626,"transactions":9,"vwap":1625},"2025-12-15",30.02,30.09,30.025,9100,{"date":1628,"open":659,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":354,"volume":1620,"transactions":9,"vwap":1631},"2025-12-12",30.26,30.01,30.055,-0.105,{"date":1634,"open":212,"high":250,"low":212,"close":1635,"change":1636,"percent_change":426,"volume":1302,"transactions":9,"vwap":1635},"2025-12-11",30.16,0.21,{"date":1638,"open":1609,"high":251,"low":1609,"close":251,"change":1639,"percent_change":1077,"volume":729,"transactions":9,"vwap":251},"2025-12-10",0.182,{"date":1641,"open":296,"high":296,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":779,"transactions":9,"vwap":1642},"2025-12-09",29.768,0.075,0.25,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-08",29.577,29.72,29.693,0.327,1.11,20800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1018,"volume":722,"transactions":9,"vwap":1656},"2025-12-05",29.57,29.366,-0.079,{"date":1659,"open":1660,"high":1618,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-04",29.511,29.445,0.429,1.48,47000,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":1097,"percent_change":1669,"volume":825,"transactions":9,"vwap":1668},"2025-12-03",28.88,29.016001,0.9,{"date":1671,"open":18,"high":18,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":174,"transactions":9,"vwap":1673},"2025-12-02",28.742,28.756,0.281,0.99,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":972,"transactions":9,"vwap":1678},"2025-12-01",28.475,-0.635,-2.18,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":715,"transactions":9,"vwap":1683},"2025-11-28",29.11,0.113,0.39,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":767,"transactions":9,"vwap":1688},"2025-11-26",28.997,0.196,0.68,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1544,"volume":735,"transactions":9,"vwap":1693},"2025-11-25",28.801,0.347,{"date":1696,"open":24,"high":1697,"low":24,"close":1698,"change":1699,"percent_change":1247,"volume":1527,"transactions":9,"vwap":1698},"2025-11-24",28.49,28.454,-0.163,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":825,"transactions":9,"vwap":1703},"2025-11-21",28.54,28.617,-0.372,-1.28,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1705,"volume":1712,"transactions":9,"vwap":1710},"2025-11-20",29.47,28.96,28.989,-0.376,4900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-11-19",29.43,29.46,29.365,-0.451,-1.51,3600,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":976,"percent_change":1724,"volume":715,"transactions":9,"vwap":1723},"2025-11-18",29.816,-0.56,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":562,"volume":715,"transactions":9,"vwap":1727},"2025-11-17",29.985,-0.096,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":715,"transactions":9,"vwap":1731},"2025-11-14",30.080999,0.067,0.22,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":735,"transactions":9,"vwap":1736},"2025-11-13",30.014,-0.483,-1.58,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1161,"volume":715,"transactions":9,"vwap":1741},"2025-11-12",30.497,-0.165,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":748,"transactions":9,"vwap":1746},"2025-11-11",30.71,30.662,-0.17,-0.55,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":735,"transactions":9,"vwap":1752},"2025-11-10",30.52,30.832,0.512,1.69,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":825,"transactions":9,"vwap":1758},"2025-11-07",30.312,30.32,0.215,0.71,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":767,"transactions":9,"vwap":1763},"2025-11-06",30.105,-0.506,-1.65,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":715,"transactions":9,"vwap":1768},"2025-11-05",30.611,-0.316,-1.02,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":174,"transactions":9,"vwap":1775},"2025-11-04",30.96,31.030001,30.927,-0.613,-1.94,{"date":1779,"open":796,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":1783,"volume":972,"transactions":9,"vwap":1780},"2025-11-03",31.54,31.49,0.164,0.52,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":722,"transactions":9,"vwap":1787},"2025-10-31",31.33,31.376,0.101,0.32,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-30",31.36,31.275,-0.228,-0.72,8800,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":735,"transactions":9,"vwap":1799},"2025-10-29",31.503,-0.212,-0.67,{"date":1803,"open":1804,"high":1804,"low":1160,"close":1160,"change":1805,"percent_change":1806,"volume":715,"transactions":9,"vwap":1160},"2025-10-28",31.88,-0.075,-0.24,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":174,"transactions":9,"vwap":1811},"2025-10-27",31.95,31.735,31.79,-0.003,-0.01,{"date":1815,"open":956,"high":1816,"low":854,"close":1816,"change":1817,"percent_change":1097,"volume":767,"transactions":9,"vwap":1816},"2025-10-24",31.793,0.084,{"date":1819,"open":1792,"high":1820,"low":1792,"close":1820,"change":1821,"percent_change":1822,"volume":825,"transactions":9,"vwap":1820},"2025-10-23",31.709,0.489,1.57,{"date":1824,"open":634,"high":634,"low":366,"close":366,"change":1825,"percent_change":887,"volume":735,"transactions":9,"vwap":366},"2025-10-22",-0.142,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":71,"volume":735,"transactions":9,"vwap":1828},"2025-10-21",31.362,0.102,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":1836,"volume":779,"transactions":9,"vwap":1834},"2025-10-20",31.049999,31.276,31.26,0.706,2.31,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":715,"transactions":9,"vwap":1839},"2025-10-17",30.554,-0.444,-1.43,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":756,"transactions":9,"vwap":1845},"2025-10-16",30.99,30.998,30.93,-0.115,-0.37,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1150,"transactions":9,"vwap":1853},"2025-10-15",31.64,31.040001,31.113,-0.612,-1.93,{"date":1857,"open":1858,"high":1859,"low":1858,"close":397,"change":1860,"percent_change":1861,"volume":825,"transactions":9,"vwap":397},"2025-10-14",31.172,31.763,0.11,0.35,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":71,"volume":825,"transactions":9,"vwap":1865},"2025-10-13",31.7,31.615,0.104,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":778,"volume":792,"transactions":9,"vwap":1870},"2025-10-10",31.99,31.511,-0.829,{"date":1873,"open":1874,"high":1874,"low":406,"close":406,"change":1875,"percent_change":451,"volume":748,"transactions":9,"vwap":406},"2025-10-09",32.7,-0.475,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":311,"volume":748,"transactions":9,"vwap":1879},"2025-10-08",32.665,32.815,0.348,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":784,"volume":792,"transactions":9,"vwap":1884},"2025-10-07",32.58,32.467,-0.192,{"date":1887,"open":1874,"high":1874,"low":1888,"close":1889,"change":1890,"percent_change":71,"volume":742,"transactions":9,"vwap":1889},"2025-10-06",32.632,32.659,0.109,{"date":1892,"open":1893,"high":1893,"low":439,"close":439,"change":1894,"percent_change":216,"volume":735,"transactions":9,"vwap":439},"2025-10-03",32.67,0.078,{"date":1896,"open":1897,"high":1165,"low":1897,"close":1898,"change":1899,"percent_change":1535,"volume":748,"transactions":9,"vwap":1898},"2025-10-02",32.41,32.472,0.211,{"date":1901,"open":1902,"high":871,"low":1902,"close":1903,"change":1904,"percent_change":1512,"volume":940,"transactions":9,"vwap":1903},"2025-10-01",31.97,32.261,0.051,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":748,"transactions":9,"vwap":1908},"2025-09-30",31.84,32.21,0.436,1.37,{"date":1912,"open":815,"high":815,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-09-29",31.741,31.774,0.249,0.79,7600,{"date":1919,"open":836,"high":1920,"low":836,"close":1920,"change":1921,"percent_change":1922,"volume":972,"transactions":9,"vwap":1920},"2025-09-26",31.525,0.255,0.82,{"date":1924,"open":1925,"high":1925,"low":624,"close":624,"change":1926,"percent_change":784,"volume":735,"transactions":9,"vwap":624},"2025-09-25",31.3,-0.185,{"date":1928,"open":615,"high":1929,"low":615,"close":1930,"change":1931,"percent_change":1932,"volume":748,"transactions":9,"vwap":1930},"2025-09-24",31.46,31.455,0.2,0.64,{"date":1934,"open":1935,"high":1834,"low":1936,"close":1937,"change":691,"percent_change":1938,"volume":779,"transactions":9,"vwap":1937},"2025-09-23",31.258,31.254,31.255,0.13,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":767,"transactions":9,"vwap":1941},"2025-09-22",31.215,0.256,0.83,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":851,"volume":735,"transactions":9,"vwap":1947},"2025-09-19",30.936,30.959,0.015,{"date":1950,"open":1577,"high":1951,"low":1577,"close":1952,"change":1006,"percent_change":1685,"volume":729,"transactions":9,"vwap":1952},"2025-09-18",30.98,30.944,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1613,"volume":972,"transactions":9,"vwap":1956},"2025-09-17",31.14,30.823,-0.256,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1378,"transactions":9,"vwap":1962},"2025-09-16",31.15,31.19,31.079,0.045,0.15,{"date":1966,"open":745,"high":745,"low":1967,"close":1967,"change":225,"percent_change":1968,"volume":722,"transactions":9,"vwap":1967},"2025-09-15",31.034,1.17,{"date":179,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":320,"volume":722,"transactions":9,"vwap":1971},30.72,30.674,-0.046]