[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WLTG":3,"homepage-market-summary":29,"stock-historical-WLTG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WLTG","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},"WealthTrust DBS Long Term Growth ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0193,1.5426,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},38.3796,38.46,38.31,38.52,-0.1404,-0.36,3913.6652,39.46,32.93,8829.664109629482,83.5,1197,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},28.059999,8034,2932445.691517,34.58,"2025-04-28",[184,187,195,206,216,226,236,245,254,264,274,285,294,304,314,324,334,344,353,362,369,378,386,395,404,414,423,431,440,449,457,467,476,482,492,502,511,521,529,539,548,558,567,576,584,593,603,612,621,629,637,647,656,665,673,683,692,700,709,717,725,735,745,753,759,767,775,782,789,796,803,810,818,824,831,839,847,851,855,862,868,876,883,891,898,907,913,920,927,931,937,944,951,956,961,969,974,981,988,994,1000,1007,1015,1021,1028,1032,1035,1041,1047,1052,1060,1064,1071,1079,1084,1090,1096,1105,1111,1119,1126,1132,1140,1145,1151,1155,1162,1169,1177,1183,1191,1197,1204,1212,1219,1226,1234,1241,1246,1252,1260,1267,1275,1281,1288,1293,1300,1308,1315,1322,1328,1336,1344,1353,1358,1366,1374,1382,1388,1395,1402,1408,1416,1424,1430,1437,1443,1449,1455,1461,1467,1472,1478,1484,1490,1496,1502,1507,1513,1518,1524,1532,1538,1544,1550,1554,1558,1564,1570,1574,1580,1585,1592,1599,1604,1607,1612,1618,1625,1629,1635,1640,1646,1651,1655,1661,1665,1672,1678,1681,1685,1689,1694,1698,1703,1709,1714,1719,1723,1727,1733,1739,1744,1750,1755,1761,1766,1770,1775,1781,1787,1793,1800,1805,1809,1814,1820,1824,1831,1837,1841,1847,1853,1857,1862,1869,1873,1878,1882,1889,1895,1899,1904,1910,1915,1918,1923,1929,1935,1940,1944,1951,1953,1958,1963,1969,1974,1980,1987,1995,2000,2006,2012,2017,2023,2029,2035,2042,2048,2054,2061,2066,2071,2077,2084,2089,2095,2100,2106,2113,2117,2122,2128,2135,2142,2147,2152,2157,2164,2173,2176,2184,2190,2196,2199,2206,2212,2219,2224,2230,2235,2240,2245,2250,2254,2262,2268,2272,2277,2283,2288,2296,2303,2310,2316,2322,2329,2335,2340,2346,2352,2358,2365,2371,2377,2385,2389,2395,2402,2407,2413,2419,2425,2431,2435,2441,2447,2452,2459,2463,2468,2472,2477,2483,2487,2496,2502,2507,2514,2519,2524,2528,2534,2538,2546],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},42,38.4144,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",38.4999,-0.21,-0.54,1585.2172,41,38.5153,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",38.79,38.82,38.69,38.73,0.1748,0.45,4587.2172,43,38.7654,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",38.47,38.63,38.5552,0.267,0.7,4470.720536,60,38.5668,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",38.27,38.2882,38.21,0.2689,0.71,12589.1865,74,38.2562,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",37.72,38.02,38.0193,0.0988,0.26,13568.1075,54,37.7571,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",38.17,37.9205,-0.0895,-0.24,405.1075,37,38.119,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":214,"vwap":253},"2026-09-29",38.05,37.96,38.01,0.073,0.19,4120.373429,37.9976,{"date":255,"open":256,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",38.07,38.14,37.937,-0.4413,-1.15,11767.5515,49,38.0509,{"date":265,"open":266,"high":267,"low":257,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",38.22,38.38,38.3783,0.1483,0.39,2089.4735,59,38.2667,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",38.13,38.349,38.1099,38.23,0.0644,0.17,2588.6179,56,38.2276,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",38.3,38.1656,-0.3513,-0.91,3293.1324,47,38.2566,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",38.54,38.61,38.5169,-0.1769,-0.46,3610.1324,50,38.5484,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",38.44,38.76,38.6938,0.4881,1.28,77512.5238,85,38.5598,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",38.29,38.08,38.2057,0.0215,0.06,29208.7744,111,38.1232,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",38.205,38.229,38.1842,0.3242,0.86,1065.483422,33,38.135,{"date":335,"open":276,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",38.1401,37.8372,37.86,-0.1095,-0.29,5416.6096,28,38.0994,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":157,"volume":351,"transactions":292,"vwap":352},"2026-09-15",37.97,38.09,37.93,37.9695,-0.1609,4549.6096,37.9896,{"date":354,"open":276,"high":355,"low":276,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",38.24,38.1304,-0.3056,-0.8,3678.6096,51,38.1624,{"date":363,"open":296,"high":296,"low":364,"close":364,"change":365,"percent_change":222,"volume":366,"transactions":367,"vwap":368},"2026-09-11",38.436,0.2695,2428.4297,44,38.477,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":204,"vwap":377},"2026-09-10",38.26,38.2652,38.1665,-0.2966,-0.77,959.5018,38.2281,{"date":379,"open":380,"high":381,"low":382,"close":382,"change":383,"percent_change":111,"volume":384,"transactions":185,"vwap":385},"2026-09-09",38.475,38.5399,38.4631,-0.1503,3411.1938,38.505,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",38.765,38.6134,-0.226,-0.58,3554.1938,70,38.7017,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",38.74,38.8394,-0.0542,-0.14,1428.0178,46,38.7754,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",39.02,38.685,38.8936,0.3739,0.97,11982.999952,98,38.924,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":243,"vwap":422},"2026-09-02",38.6,38.51,38.5197,0.2313,0.6,8206.1938,38.5178,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":358,"volume":429,"transactions":214,"vwap":430},"2026-09-01",38.42,38.43,38.2884,-0.3074,6339.3238,38.3573,{"date":432,"open":433,"high":297,"low":434,"close":435,"change":436,"percent_change":22,"volume":437,"transactions":438,"vwap":439},"2026-08-31",38.53,38.5,38.5958,-0.1405,19405.6228,129,38.568,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":204,"vwap":448},"2026-08-28",38.95,38.735,38.7363,-0.1271,-0.33,1922.1938,38.7914,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":302,"vwap":456},"2026-08-27",38.72,38.8634,0.1774,0.46,5141.4788,38.7962,{"date":458,"open":459,"high":397,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",38.6601,38.64,38.686,0.021,0.05,6180.1938,75,38.6758,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":292,"vwap":475},"2026-08-25",38.62,38.68,38.665,-0.015,-0.04,3438.1938,38.6485,{"date":477,"open":470,"high":451,"low":460,"close":470,"change":478,"percent_change":479,"volume":480,"transactions":185,"vwap":481},"2026-08-24",-0.1931,-0.5,7501.1938,38.683,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",38.96,38.84,38.8731,0.217,0.56,10701.2708,63,38.8684,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",38.77,38.86,38.6561,-0.293,-0.75,3412.1938,58,38.7305,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":463,"volume":509,"transactions":51,"vwap":510},"2026-08-19",39.08,39.12,38.94,38.9491,0.0196,2517.1938,39.0197,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",39.03,38.92,38.9295,-0.3893,-0.99,3433.1938,35,38.9722,{"date":522,"open":523,"high":24,"low":524,"close":524,"change":525,"percent_change":145,"volume":526,"transactions":527,"vwap":528},"2026-08-17",39.42,39.3188,-0.0736,68677.8938,92,39.4068,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",39.44,39.35,39.3924,-0.0023,-0.01,7192.2708,97,39.4001,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":488,"volume":546,"transactions":302,"vwap":547},"2026-08-13",39.39,39.43,39.3174,39.3947,0.2204,1322.4628,39.386,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",39.17,39.2,39.1743,0.1732,0.44,2535.1938,57,39.1866,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":66,"volume":564,"transactions":565,"vwap":566},"2026-08-11",39.09,38.97,39.0011,-0.0209,1779.1938,45,39.0186,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",38.99,39.022,0.2023,0.52,554.5918,30,38.9849,{"date":577,"open":459,"high":495,"low":459,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",38.8197,0.1146,0.3,8051.2748,62,38.8235,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",38.83,38.7051,-0.0216,-0.06,10944.17355,115,38.7749,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",39.05,38.7,38.7267,0.0689,0.18,11735.8718,94,38.8532,{"date":604,"open":287,"high":605,"low":287,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",38.75,38.6578,0.5238,1.37,9611.8718,71,38.6023,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":292,"vwap":620},"2026-08-03",37.935,38.16,38.134,0.4774,1.27,3915.8718,38.1017,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":402,"vwap":628},"2026-07-31",37.24,37.6566,0.3481,0.93,3047.7804,37.4511,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":51,"vwap":636},"2026-07-30",37.28,37.3085,0.5941,1.62,1473.945018,37.2305,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",37.18,37.2,36.7144,-0.5141,-1.38,70010.8718,154,37.0302,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",36.97,37.2285,0.0822,0.22,17163.8718,81,37.0052,{"date":657,"open":639,"high":658,"low":243,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",37.1908,37.1463,0.0149,0.04,27242.8718,53,37.1798,{"date":666,"open":667,"high":668,"low":669,"close":669,"change":670,"percent_change":241,"volume":671,"transactions":519,"vwap":672},"2026-07-24",37.22,37.4,37.1314,-0.0889,2739.0998,37.2006,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",37.25,37.17,37.2203,-0.3164,-0.84,1251.8718,39,37.2185,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":473,"volume":689,"transactions":690,"vwap":691},"2026-07-22",37.49,37.63,37.5367,-0.0157,4213.8718,72,37.5886,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":582,"vwap":699},"2026-07-21",37.31,37.5524,0.4064,1.09,3204.8718,37.4683,{"date":701,"open":702,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":224,"vwap":708},"2026-07-20",37.23,37.37,37.146,-0.0425,-0.11,32080.8718,37.2665,{"date":710,"open":640,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":708},"2026-07-17",37.27,37.1885,-0.3224,-0.86,8742.9528,40,{"date":718,"open":228,"high":228,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":490,"vwap":724},"2026-07-16",37.44,37.5109,-0.2152,-0.57,3662.67331,37.5372,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":292,"vwap":734},"2026-07-15",37.7199,37.73,37.6301,37.7261,0.1564,0.42,3056.8718,37.6865,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",37.45,37.58,37.5697,0.0882,0.24,1710.8718,31,37.5155,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":51,"vwap":752},"2026-07-13",37.53,37.4815,-0.2725,-0.72,1339.0268,37.5345,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",37.754,0.128,0.34,300,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",37.55,37.69,37.626,0.343,0.92,1300,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-08",37.26,37.283,37.14,-0.211,-0.56,2500,{"date":776,"open":761,"high":777,"low":778,"close":779,"change":780,"percent_change":300,"volume":781,"transactions":9,"vwap":779},"2026-07-07",37.56,37.32,37.494,-0.174,4400,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",37.695,37.668,0.478,1.29,600,{"date":790,"open":738,"high":738,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",37.049999,37.19,-0.105,-0.28,5600,{"date":797,"open":798,"high":668,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",37.35,37.295,-0.161,-0.43,3100,{"date":804,"open":711,"high":805,"low":711,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",37.47,37.456,0.313,0.84,6000,{"date":811,"open":812,"high":813,"low":791,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",37.080002,37.16,37.143,0.383,1.04,61500,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":176,"transactions":9,"vwap":821},"2026-06-26",36.88,36.76,-0.111,-0.3,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-25",37.040001,36.871,0.129,0.35,800,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",36.77,36.67,36.742,-0.135,-0.37,2200,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",37.02,36.81,36.877,-0.579,-1.55,27200,{"date":848,"open":738,"high":738,"low":849,"close":806,"change":535,"percent_change":172,"volume":850,"transactions":9,"vwap":806},"2026-06-22",37.38,400,{"date":852,"open":694,"high":853,"low":694,"close":853,"change":854,"percent_change":88,"volume":766,"transactions":9,"vwap":853},"2026-06-18",37.466,0.416,{"date":856,"open":857,"high":858,"low":841,"close":791,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":791},"2026-06-17",37.425,37.52,-0.328,-0.88,3900,{"date":863,"open":777,"high":728,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-16",37.378,-0.195,-0.52,3300,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",37.61,37.71,37.573,0.589,1.59,1600,{"date":877,"open":842,"high":878,"low":842,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-12",37.11,36.984,0.204,0.55,17800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":140,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-11",36.24,36.87,36.17,36.78,1.91,9400,{"date":892,"open":893,"high":821,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-10",36.52,36.09,-0.703,-1.91,23900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",36.92,37.025002,36.14,36.793,-0.034,-0.09,4600,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":911,"percent_change":912,"volume":774,"transactions":9,"vwap":910},"2026-06-08",37.099998,36.827,0.105,0.29,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":176,"transactions":9,"vwap":917},"2026-06-05",37.74,36.715,36.722,-1.033,-2.74,{"date":921,"open":761,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":861,"transactions":9,"vwap":924},"2026-06-04",37.761,37.495,37.755,0.285,0.76,{"date":928,"open":929,"high":929,"low":805,"close":805,"change":930,"percent_change":498,"volume":906,"transactions":9,"vwap":805},"2026-06-03",37.81,-0.285,{"date":932,"open":228,"high":933,"low":228,"close":924,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":924},"2026-06-02",37.76,0.031,0.08,5400,{"date":938,"open":738,"high":939,"low":738,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",37.87,37.724,0.107,0.28,6600,{"date":945,"open":946,"high":947,"low":777,"close":948,"change":949,"percent_change":463,"volume":950,"transactions":9,"vwap":948},"2026-05-29",37.66,37.67,37.617,0.017,3500,{"date":952,"open":668,"high":946,"low":668,"close":953,"change":935,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-28",37.6,0.21,2600,{"date":957,"open":747,"high":953,"low":958,"close":858,"change":959,"percent_change":167,"volume":960,"transactions":9,"vwap":858},"2026-05-27",37.42,0.045,14300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":580,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-26",37.43,37.57,37.41,37.475,0.81,14400,{"date":970,"open":971,"high":971,"low":972,"close":972,"change":934,"percent_change":935,"volume":973,"transactions":9,"vwap":972},"2026-05-22",37.48,37.175,44200,{"date":975,"open":976,"high":640,"low":977,"close":978,"change":52,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",36.98,36.93,37.144,0.27,2300,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":986,"percent_change":987,"volume":766,"transactions":9,"vwap":985},"2026-05-20",36.82,37.07,37.043999,0.284,0.77,{"date":989,"open":842,"high":990,"low":991,"close":821,"change":992,"percent_change":679,"volume":993,"transactions":9,"vwap":821},"2026-05-19",36.95,36.66,-0.31,13300,{"date":995,"open":778,"high":778,"low":996,"close":984,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":984},"2026-05-18",36.96,-0.23,-0.62,40700,{"date":1001,"open":1002,"high":668,"low":769,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-15",37.278,37.3,-0.389,-1.03,9500,{"date":1008,"open":1009,"high":1010,"low":964,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-14",37.59,37.75,37.689,0.246,0.66,16700,{"date":1016,"open":1017,"high":858,"low":984,"close":1018,"change":741,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-13",37.21,37.443,0.65,118200,{"date":1022,"open":813,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":190,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",37.259,36.85,37.203,-0.077,9200,{"date":1029,"open":631,"high":703,"low":631,"close":631,"change":1030,"percent_change":535,"volume":1031,"transactions":9,"vwap":631},"2026-05-11",-0.002,1400,{"date":1033,"open":703,"high":703,"low":1034,"close":1034,"change":462,"percent_change":320,"volume":1027,"transactions":9,"vwap":1034},"2026-05-08",37.282,{"date":1036,"open":805,"high":685,"low":623,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",37.261,-0.339,-0.9,19700,{"date":1042,"open":849,"high":953,"low":1043,"close":953,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":953},"2026-05-06",37.376,0.511,1.38,12300,{"date":1048,"open":1049,"high":813,"low":1050,"close":1050,"change":1051,"percent_change":554,"volume":830,"transactions":9,"vwap":1050},"2026-05-05",37.091,37.089001,0.163,{"date":1053,"open":243,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",37.060001,36.84,36.926,-0.054,-0.15,1800,{"date":1061,"open":791,"high":1017,"low":976,"close":976,"change":1062,"percent_change":589,"volume":1063,"transactions":9,"vwap":976},"2026-05-01",-0.023,8100,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":1070,"volume":802,"transactions":9,"vwap":1068},"2026-04-30",36.73,37.029999,37.0029984,0.522,1.43,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-29",36.48,36.481,36.37,-0.049,-0.13,4900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":823,"percent_change":1083,"volume":781,"transactions":9,"vwap":1082},"2026-04-28",36.44,36.53,-0.81,{"date":1085,"open":1066,"high":1024,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":955,"transactions":9,"vwap":1087},"2026-04-27",36.69,36.83,0.14,0.38,{"date":1091,"open":1092,"high":821,"low":1093,"close":1086,"change":1094,"percent_change":757,"volume":1095,"transactions":9,"vwap":1086},"2026-04-24",36.55,36.51,0.124,7600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-23",36.7,36.71,36.28,36.566,-0.164,-0.45,6900,{"date":1106,"open":1107,"high":1066,"low":1108,"close":1066,"change":1109,"percent_change":765,"volume":1110,"transactions":9,"vwap":1066},"2026-04-22",36.57,36.43,0.334,30100,{"date":1112,"open":1092,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-21",36.56,36.345,36.396,-0.234,-0.64,7100,{"date":1120,"open":1121,"high":991,"low":1113,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",36.64,36.63,-0.1,-0.27,4700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1066,"change":1130,"percent_change":1045,"volume":1131,"transactions":9,"vwap":1066},"2026-04-17",36.707,36.8,0.501,5200,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-16",36.27,36.22,36.229,-0.201,-0.55,1200,{"date":1141,"open":1142,"high":1143,"low":1135,"close":1108,"change":1051,"percent_change":202,"volume":1144,"transactions":9,"vwap":1108},"2026-04-15",36.35,36.45,12500,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":786,"percent_change":1150,"volume":788,"transactions":9,"vwap":1149},"2026-04-14",36.02,36.275,36.267,1.34,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":232,"percent_change":150,"volume":1154,"transactions":9,"vwap":1153},"2026-04-13",35.789,200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":172,"volume":980,"transactions":9,"vwap":1160},"2026-04-10",35.61,35.62,35.509,35.529,-0.009,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":955,"transactions":9,"vwap":1166},"2026-04-09",35.29,35.59,35.538,0.254,0.72,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":906,"transactions":9,"vwap":1174},"2026-04-08",35.35,35.385,35.16,35.284,0.955,2.78,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":935,"volume":1182,"transactions":9,"vwap":1180},"2026-04-07",34.0099983,34.329,0.029,5000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-04-06",34.23,34.3,34.22,0.086,0.25,4500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1057,"percent_change":1196,"volume":774,"transactions":9,"vwap":1194},"2026-04-02",34.175,34.214,34.09,-0.16,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":875,"transactions":9,"vwap":1201},"2026-04-01",34.26,34.28,34.268,0.372,1.1,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-31",33.38,33.91,33.896,0.966,2.93,4800,{"date":1213,"open":1214,"high":1215,"low":25,"close":25,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":25},"2026-03-30",33.02,33.18,-0.259,-0.78,2000,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",33.42,33.189,-0.474,-1.41,4300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":867,"transactions":9,"vwap":1231},"2026-03-26",34.125,34.19,33.65,33.663,-0.777,-2.26,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":912,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-25",34.72,34.39,34.44,0.85,10900,{"date":1242,"open":1243,"high":1186,"low":1243,"close":1244,"change":1057,"percent_change":1196,"volume":1245,"transactions":9,"vwap":1244},"2026-03-24",34.080002,34.15,8500,{"date":1247,"open":1237,"high":1237,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":875,"transactions":9,"vwap":1249},"2026-03-23",34.176,34.204,0.384,1.14,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":774,"transactions":9,"vwap":1257},"2026-03-20",34.0079994,34.049999,33.73,33.82,-0.542,-1.58,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1264,"change":1265,"percent_change":1058,"volume":1266,"transactions":9,"vwap":1264},"2026-03-19",34.07,34.377,34.362,-0.053,6500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-18",34.67,34.7,34.415,-0.335,-0.96,30600,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1139,"transactions":9,"vwap":1278},"2026-03-17",34.74,34.75,0.07,0.2,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-16",34.64,34.68,0.287,0.83,15500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":998,"volume":955,"transactions":9,"vwap":1291},"2026-03-13",34.77,34.393,-0.216,{"date":1294,"open":1269,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-12",34.78,34.609,-0.601,-1.71,4100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1077,"volume":1307,"transactions":9,"vwap":1305},"2026-03-11",35.24,35.38,35.080002,35.21,-0.047,15300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1123,"volume":1314,"transactions":9,"vwap":1312},"2026-03-10",35.22,35.57,35.257,-0.037,5800,{"date":1316,"open":1284,"high":1317,"low":1318,"close":1317,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1317},"2026-03-09",35.294,34.614,0.414,1.19,3000,{"date":1323,"open":1324,"high":519,"low":1325,"close":1325,"change":1326,"percent_change":643,"volume":1327,"transactions":9,"vwap":1325},"2026-03-06",34.98,34.88,-0.487,29600,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-05",35.516,35.055,35.367,-0.356,-1,4200,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-04",35.47,35.845,35.723,0.191,0.54,19500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-03",35.27,35.67,35.0099983,35.532,-0.514,-1.43,12100,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1168,"volume":795,"transactions":9,"vwap":1356},"2026-03-02",35.52,36.046001,0.258,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":955,"transactions":9,"vwap":1363},"2026-02-27",35.74,35.79,35.6,35.788,-0.253,-0.7,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1369},"2026-02-26",35.93,36.041,35.82,-0.241,-0.66,2100,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1218,"transactions":9,"vwap":1379},"2026-02-25",36.2,36.34,36.16,36.282,0.386,1.08,{"date":1383,"open":1347,"high":1384,"low":1347,"close":1385,"change":1386,"percent_change":765,"volume":1387,"transactions":9,"vwap":1385},"2026-02-24",35.95,35.896,0.326,7900,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1311,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1311},"2026-02-23",35.86,35.5,-0.432,-1.2,9900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":838,"transactions":9,"vwap":1399},"2026-02-20",35.9,36.015999,36.0019989,0.382,1.07,{"date":1403,"open":1404,"high":1158,"low":1405,"close":1158,"change":1406,"percent_change":1124,"volume":1407,"transactions":9,"vwap":1158},"2026-02-19",35.51,35.46,-0.097,900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1013,"volume":1415,"transactions":9,"vwap":1413},"2026-02-18",35.63,35.8,35.585,35.717,0.234,4000,{"date":1417,"open":1418,"high":1362,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-02-17",35.36,35.32,35.483,0.001,0,3400,{"date":1425,"open":1158,"high":1158,"low":1426,"close":1427,"change":1428,"percent_change":167,"volume":1429,"transactions":9,"vwap":1427},"2026-02-13",35.4,35.482,0.043,19000,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1095,"transactions":9,"vwap":1434},"2026-02-12",36.099998,35.41,35.439,-0.658,-1.82,{"date":1438,"open":1107,"high":1107,"low":1439,"close":1440,"change":1441,"percent_change":905,"volume":1442,"transactions":9,"vwap":1440},"2026-02-11",36.040001,36.097,-0.033,20800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":802,"transactions":9,"vwap":1446},"2026-02-10",36.3,36.13,-0.265,-0.73,{"date":1450,"open":887,"high":1451,"low":887,"close":1452,"change":1453,"percent_change":1454,"volume":1287,"transactions":9,"vwap":1452},"2026-02-09",36.54,36.395,0.229,0.63,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":774,"transactions":9,"vwap":1458},"2026-02-06",35.75,36.166,0.864,2.45,{"date":1462,"open":1463,"high":1404,"low":1304,"close":1464,"change":1465,"percent_change":162,"volume":1466,"transactions":9,"vwap":1464},"2026-02-05",35.25,35.302,-0.481,19100,{"date":1468,"open":887,"high":1135,"low":1404,"close":1469,"change":145,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-04",35.783,-0.53,10200,{"date":1473,"open":902,"high":1474,"low":1347,"close":1475,"change":1476,"percent_change":823,"volume":1477,"transactions":9,"vwap":1475},"2026-02-03",36.23,35.973,-0.109,23200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1380,"percent_change":1381,"volume":1483,"transactions":9,"vwap":1482},"2026-02-02",35.99,36.15,36.082001,12800,{"date":1485,"open":1446,"high":1446,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1078,"transactions":9,"vwap":1487},"2026-01-30",35.631,35.696,-0.716,-1.97,{"date":1491,"open":1075,"high":1492,"low":1390,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-29",36.412,0.148,0.41,20500,{"date":1497,"open":1445,"high":1445,"low":1498,"close":1499,"change":1500,"percent_change":1342,"volume":1501,"transactions":9,"vwap":1499},"2026-01-28",36.12,36.264,0.195,11100,{"date":1503,"open":1504,"high":894,"low":1397,"close":1505,"change":1506,"percent_change":150,"volume":1190,"transactions":9,"vwap":1505},"2026-01-27",35.98,36.069,0.261,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1511,"change":1512,"percent_change":222,"volume":774,"transactions":9,"vwap":1511},"2026-01-26",35.81,35.83,35.808,0.253,{"date":1514,"open":1404,"high":1515,"low":1404,"close":1515,"change":1516,"percent_change":1123,"volume":1517,"transactions":9,"vwap":1515},"2026-01-23",35.555,-0.036,1700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":652,"percent_change":1523,"volume":1373,"transactions":9,"vwap":1522},"2026-01-22",35.56,35.71,35.591,0.62,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1299,"transactions":9,"vwap":1529},"2026-01-21",35.2,35.45,35.15,35.371,0.431,1.23,{"date":1533,"open":1355,"high":1355,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",34.94,-0.61,-1.72,72600,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1196,"volume":795,"transactions":9,"vwap":1542},"2026-01-16",35.73,35.53,35.55,-0.057,{"date":1545,"open":1546,"high":1411,"low":1546,"close":1547,"change":1548,"percent_change":1494,"volume":1549,"transactions":9,"vwap":1547},"2026-01-15",35.58,35.607,0.147,6800,{"date":1551,"open":1552,"high":1552,"low":1164,"close":1405,"change":997,"percent_change":1117,"volume":1553,"transactions":9,"vwap":1405},"2026-01-14",35.68,16500,{"date":1555,"open":1552,"high":1556,"low":1546,"close":1556,"change":1557,"percent_change":905,"volume":890,"transactions":9,"vwap":1556},"2026-01-13",35.69,-0.032,{"date":1559,"open":1362,"high":1560,"low":1362,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-12",35.722,0.032,0.09,500,{"date":1565,"open":1566,"high":1521,"low":1566,"close":1556,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1556},"2026-01-09",35.49,0.205,0.58,7700,{"date":1571,"open":1572,"high":1572,"low":1527,"close":1573,"change":865,"percent_change":1138,"volume":1314,"transactions":9,"vwap":1573},"2026-01-08",35.64,35.485,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1552,"change":997,"percent_change":1117,"volume":1579,"transactions":9,"vwap":1552},"2026-01-07",35.78,35.84,35.65,10400,{"date":1581,"open":1158,"high":1582,"low":1362,"close":1582,"change":1583,"percent_change":1584,"volume":1095,"transactions":9,"vwap":1582},"2026-01-06",35.91,0.43,1.21,{"date":1586,"open":1527,"high":1587,"low":1527,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-05",35.512,35.48,0.356,1.01,5100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":808,"volume":1415,"transactions":9,"vwap":1597},"2026-01-02",35.02,35.17,34.95,35.124,0.293,{"date":1600,"open":1534,"high":1534,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1517,"transactions":9,"vwap":1601},"2025-12-31",34.831,-0.279,-0.79,{"date":1605,"open":1173,"high":1173,"low":1606,"close":1606,"change":473,"percent_change":706,"volume":1299,"transactions":9,"vwap":1606},"2025-12-30",35.11,{"date":1608,"open":1609,"high":1528,"low":1609,"close":1528,"change":1610,"percent_change":1611,"volume":875,"transactions":9,"vwap":1528},"2025-12-29",35.060001,-0.224,-0.63,{"date":1613,"open":1419,"high":1426,"low":1614,"close":1615,"change":1616,"percent_change":167,"volume":1617,"transactions":9,"vwap":1615},"2025-12-26",35.295,35.374,0.044,60600,{"date":1619,"open":1620,"high":1418,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-24",35.099998,35.33,-1.47,-3.99,1900,{"date":1626,"open":1086,"high":1129,"low":1086,"close":1129,"change":1627,"percent_change":1628,"volume":1182,"transactions":9,"vwap":1129},"2025-12-23",0.174,0.48,{"date":1630,"open":1451,"high":1631,"low":1451,"close":1632,"change":1633,"percent_change":410,"volume":1634,"transactions":9,"vwap":1632},"2025-12-22",36.65,36.626,0.353,1500,{"date":1636,"open":1378,"high":1637,"low":1378,"close":1638,"change":815,"percent_change":1401,"volume":1639,"transactions":9,"vwap":1638},"2025-12-19",36.33,36.273,2800,{"date":1641,"open":1576,"high":1642,"low":1576,"close":1643,"change":116,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-12-18",36.029999,35.89,0.87,8000,{"date":1647,"open":1384,"high":1648,"low":1520,"close":1546,"change":1649,"percent_change":1650,"volume":1591,"transactions":9,"vwap":1546},"2025-12-17",35.961,-0.314,-0.87,{"date":1652,"open":1509,"high":1384,"low":1540,"close":1653,"change":1654,"percent_change":300,"volume":1373,"transactions":9,"vwap":1653},"2025-12-16",35.894,-0.166,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1077,"volume":875,"transactions":9,"vwap":1659},"2025-12-15",36.080002,36.0099983,36.060001,-0.046,{"date":1662,"open":887,"high":1376,"low":1659,"close":1663,"change":1664,"percent_change":162,"volume":1321,"transactions":9,"vwap":1663},"2025-12-12",36.106,-0.492,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1131,"transactions":9,"vwap":1669},"2025-12-11",36.285,36.659,36.598,0.008,0.02,{"date":1673,"open":1135,"high":1674,"low":1135,"close":1675,"change":1676,"percent_change":1677,"volume":875,"transactions":9,"vwap":1675},"2025-12-10",36.68,36.59,0.408,1.13,{"date":1679,"open":1376,"high":1135,"low":1680,"close":1680,"change":1616,"percent_change":167,"volume":830,"transactions":9,"vwap":1680},"2025-12-09",36.182,{"date":1682,"open":1446,"high":887,"low":1482,"close":1683,"change":1684,"percent_change":823,"volume":1307,"transactions":9,"vwap":1683},"2025-12-08",36.138,-0.107,{"date":1686,"open":1135,"high":1445,"low":1376,"close":1687,"change":1688,"percent_change":1280,"volume":1387,"transactions":9,"vwap":1687},"2025-12-05",36.245,0.071,{"date":1690,"open":1446,"high":1691,"low":894,"close":1692,"change":1693,"percent_change":202,"volume":1211,"transactions":9,"vwap":1692},"2025-12-04",36.18,36.174,0.162,{"date":1695,"open":1370,"high":1659,"low":1370,"close":1696,"change":1697,"percent_change":1089,"volume":1118,"transactions":9,"vwap":1696},"2025-12-03",36.012001,0.138,{"date":1699,"open":1658,"high":1658,"low":1700,"close":1701,"change":1702,"percent_change":1189,"volume":1095,"transactions":9,"vwap":1701},"2025-12-02",35.85,35.874,0.089,{"date":1704,"open":1643,"high":1384,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1225,"transactions":9,"vwap":1706},"2025-12-01",35.764,35.785,-0.147,-0.41,{"date":1710,"open":1411,"high":1711,"low":1411,"close":1712,"change":1713,"percent_change":212,"volume":1517,"transactions":9,"vwap":1712},"2025-11-28",35.96,35.932,0.249,{"date":1715,"open":1546,"high":1576,"low":1546,"close":1716,"change":986,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-26",35.683,0.8,3200,{"date":1720,"open":1304,"high":1721,"low":1304,"close":1721,"change":1722,"percent_change":1239,"volume":766,"transactions":9,"vwap":1721},"2025-11-25",35.399,0.299,{"date":1724,"open":519,"high":1620,"low":519,"close":1620,"change":1725,"percent_change":1726,"volume":1407,"transactions":9,"vwap":1620},"2025-11-24",0.704,2.05,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":140,"volume":1031,"transactions":9,"vwap":1731},"2025-11-21",34,34.4,34.396,0.237,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":830,"transactions":9,"vwap":1736},"2025-11-20",34.933,34.159,-0.578,-1.66,{"date":1740,"open":1283,"high":1295,"low":1741,"close":1742,"change":1743,"percent_change":72,"volume":1139,"transactions":9,"vwap":1742},"2025-11-19",34.62,34.737,0.114,{"date":1745,"open":1746,"high":1295,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1211,"transactions":9,"vwap":1747},"2025-11-18",34.37,34.623,-0.07,-0.2,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1273,"volume":838,"transactions":9,"vwap":1753},"2025-11-17",34.9,34.693,-0.337,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":241,"volume":802,"transactions":9,"vwap":1759},"2025-11-14",35.18,35.19,35.029999,-0.085,{"date":1762,"open":1391,"high":1404,"low":1606,"close":1763,"change":1764,"percent_change":1765,"volume":1211,"transactions":9,"vwap":1763},"2025-11-13",35.115,-0.701,-1.96,{"date":1767,"open":1504,"high":1504,"low":1768,"close":1768,"change":949,"percent_change":463,"volume":1769,"transactions":9,"vwap":1768},"2025-11-12",35.816,2400,{"date":1771,"open":1361,"high":1772,"low":1361,"close":1773,"change":1774,"percent_change":1196,"volume":1624,"transactions":9,"vwap":1773},"2025-11-11",35.854,35.799,-0.058,{"date":1776,"open":1457,"high":1777,"low":1362,"close":1778,"change":1779,"percent_change":1780,"volume":955,"transactions":9,"vwap":1778},"2025-11-10",35.865,35.857,0.574,1.63,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":589,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-07",34.79,35.283,-0.17,13200,{"date":1788,"open":1789,"high":1789,"low":1164,"close":1790,"change":1791,"percent_change":1792,"volume":1059,"transactions":9,"vwap":1790},"2025-11-06",35.566,35.343,-0.238,-0.67,{"date":1794,"open":1795,"high":1556,"low":1621,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-11-05",35.337,35.581,0.364,1.03,68400,{"date":1801,"open":1463,"high":1527,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":906,"transactions":9,"vwap":1802},"2025-11-04",35.217,-0.452,-1.27,{"date":1806,"open":1572,"high":1360,"low":1572,"close":1807,"change":1808,"percent_change":251,"volume":1549,"transactions":9,"vwap":1807},"2025-11-03",35.669,0.066,{"date":1810,"open":1410,"high":1811,"low":1391,"close":1812,"change":1813,"percent_change":202,"volume":1624,"transactions":9,"vwap":1812},"2025-10-31",35.7,35.603,0.159,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":802,"transactions":9,"vwap":1817},"2025-10-30",35.66,35.444,-0.539,-1.5,{"date":1821,"open":1642,"high":1822,"low":1823,"close":1823,"change":935,"percent_change":652,"volume":1423,"transactions":9,"vwap":1823},"2025-10-29",36.11,35.983,{"date":1825,"open":1411,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":400,"volume":1830,"transactions":9,"vwap":1828},"2025-10-28",35.97,35.786,35.903,-0.051,9100,{"date":1832,"open":1510,"high":1711,"low":1510,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-27",35.954,0.322,0.9,13600,{"date":1838,"open":1157,"high":1540,"low":1157,"close":1839,"change":1840,"percent_change":697,"volume":950,"transactions":9,"vwap":1839},"2025-10-24",35.632,0.385,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":808,"volume":1373,"transactions":9,"vwap":1845},"2025-10-23",35.235,35.26,35.247,0.294,{"date":1848,"open":1302,"high":1302,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":980,"transactions":9,"vwap":1850},"2025-10-22",34.81,34.953,-0.291,-0.83,{"date":1854,"open":1305,"high":1164,"low":1305,"close":1855,"change":1856,"percent_change":172,"volume":802,"transactions":9,"vwap":1855},"2025-10-21",35.244,-0.011,{"date":1858,"open":1302,"high":1346,"low":1526,"close":1859,"change":1860,"percent_change":1798,"volume":1861,"transactions":9,"vwap":1859},"2025-10-20",35.255,0.36,9300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1868,"volume":1415,"transactions":9,"vwap":1865},"2025-10-17",34.71,34.895,34.66,-0.029,-0.08,{"date":1870,"open":1758,"high":1463,"low":1871,"close":1872,"change":1749,"percent_change":722,"volume":1182,"transactions":9,"vwap":1872},"2025-10-16",34.846,34.924,{"date":1874,"open":1526,"high":1875,"low":1876,"close":1597,"change":1567,"percent_change":135,"volume":1877,"transactions":9,"vwap":1597},"2025-10-15",35.3,34.92,11800,{"date":1879,"open":1783,"high":1620,"low":1783,"close":1880,"change":1881,"percent_change":190,"volume":1579,"transactions":9,"vwap":1880},"2025-10-14",34.919,-0.072,{"date":1883,"open":519,"high":1884,"low":1324,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-10-13",35.09,34.991,0.61,1.77,15700,{"date":1890,"open":1355,"high":1355,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-10",34.381,-0.999,-2.82,3800,{"date":1896,"open":1419,"high":1897,"low":1419,"close":1303,"change":1898,"percent_change":145,"volume":1299,"transactions":9,"vwap":1303},"2025-10-09",35.43,-0.068,{"date":1900,"open":1901,"high":1588,"low":1901,"close":1902,"change":1903,"percent_change":212,"volume":1471,"transactions":9,"vwap":1902},"2025-10-08",35.325,35.448,0.248,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1526,"change":1908,"percent_change":866,"volume":1909,"transactions":9,"vwap":1526},"2025-10-07",35.37,35.040001,-0.183,7500,{"date":1911,"open":1433,"high":1897,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1182,"transactions":9,"vwap":1912},"2025-10-06",35.383,0.224,0.64,{"date":1916,"open":1419,"high":1419,"low":1917,"close":1917,"change":535,"percent_change":172,"volume":1059,"transactions":9,"vwap":1917},"2025-10-03",35.159,{"date":1919,"open":1302,"high":1302,"low":1907,"close":1920,"change":1921,"percent_change":1922,"volume":788,"transactions":9,"vwap":1920},"2025-10-02",35.169,0.111,0.32,{"date":1924,"open":1752,"high":1606,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1027,"transactions":9,"vwap":1926},"2025-10-01",34.86,35.057999,0.176,0.5,{"date":1930,"open":1931,"high":1932,"low":1284,"close":1932,"change":935,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-30",34.694,34.882,0.23,3700,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":979,"volume":774,"transactions":9,"vwap":1938},"2025-09-29",34.93,34.802,0.092,{"date":1941,"open":1942,"high":1864,"low":1942,"close":1864,"change":1943,"percent_change":1342,"volume":1624,"transactions":9,"vwap":1864},"2025-09-26",34.69,0.187,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1950,"volume":1373,"transactions":9,"vwap":1948},"2025-09-25",34.43,34.61,34.523,-0.287,-0.82,{"date":1952,"open":1534,"high":1534,"low":1864,"close":1849,"change":1684,"percent_change":992,"volume":1211,"transactions":9,"vwap":1849},"2025-09-24",{"date":1954,"open":1302,"high":1302,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":1624,"transactions":9,"vwap":1955},"2025-09-23",34.917,-0.393,-1.11,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":554,"percent_change":1962,"volume":867,"transactions":9,"vwap":1961},"2025-09-22",35.050999,35.31,1.26,{"date":1964,"open":1965,"high":1966,"low":1269,"close":1966,"change":1967,"percent_change":732,"volume":1968,"transactions":9,"vwap":1966},"2025-09-19",34.83,34.87,0.146,2700,{"date":1970,"open":1971,"high":1972,"low":1283,"close":1973,"change":1589,"percent_change":816,"volume":830,"transactions":9,"vwap":1973},"2025-09-18",34.689,34.73,34.724,{"date":1975,"open":1746,"high":1946,"low":1976,"close":1977,"change":1978,"percent_change":241,"volume":1979,"transactions":9,"vwap":1977},"2025-09-17",34.25,34.368,-0.082,30000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1985,"percent_change":1748,"volume":1986,"transactions":9,"vwap":1983},"2025-09-16",34.42,34.45,34.34,-0.024,17100,{"date":1988,"open":1989,"high":1990,"low":1238,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-15",34.47,34.54,34.474,0.139,0.4,6100,{"date":1996,"open":1997,"high":1237,"low":1998,"close":1998,"change":1077,"percent_change":1999,"volume":1059,"transactions":9,"vwap":1998},"2025-09-12",34.36,34.335,-0.38,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":454,"volume":1104,"transactions":9,"vwap":2004},"2025-09-11",34.46,34.5,34.465,0.157,{"date":2007,"open":2008,"high":1983,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1517,"transactions":9,"vwap":2009},"2025-09-10",34.38,34.308,0.412,1.22,{"date":2013,"open":2014,"high":1207,"low":2014,"close":1208,"change":2015,"percent_change":2016,"volume":774,"transactions":9,"vwap":1208},"2025-09-09",33.69,0.166,0.49,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1256,"change":2022,"percent_change":72,"volume":1125,"transactions":9,"vwap":1256},"2025-09-08",33.78,33.79,33.71,0.112,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":1985,"percent_change":1748,"volume":1321,"transactions":9,"vwap":2028},"2025-09-05",33.59,33.66,33.41,33.618,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1031,"transactions":9,"vwap":2032},"2025-09-04",33.37,33.642,0.325,0.98,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":1928,"volume":1321,"transactions":9,"vwap":2040},"2025-09-03",33.33,33.36,33.205,33.317,0.167,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":1059,"transactions":9,"vwap":2045},"2025-09-02",32.84,33.15,-0.159,-0.48,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":22,"percent_change":2053,"volume":838,"transactions":9,"vwap":2052},"2025-08-29",33.6,33.27,33.309,-1.07,{"date":2055,"open":2056,"high":2021,"low":2057,"close":2058,"change":2059,"percent_change":1568,"volume":2060,"transactions":9,"vwap":2058},"2025-08-28",33.53,33.5,33.669,0.194,6300,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":167,"percent_change":1860,"volume":1517,"transactions":9,"vwap":2065},"2025-08-27",33.35,33.51,33.475,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":572,"volume":1968,"transactions":9,"vwap":2069},"2025-08-26",33.23,33.355,0.172,{"date":2072,"open":2073,"high":2051,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1769,"transactions":9,"vwap":2074},"2025-08-25",33.26,33.183,-0.041,-0.12,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":873,"percent_change":2083,"volume":1407,"transactions":9,"vwap":2082},"2025-08-22",33.13,33.274,33.07,33.224,1.8,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":111,"volume":176,"transactions":9,"vwap":2087},"2025-08-21",32.66,32.635,-0.127,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":473,"percent_change":2076,"volume":838,"transactions":9,"vwap":2094},"2025-08-20",32.75,32.8,32.43,32.762,{"date":2096,"open":2097,"high":2097,"low":2092,"close":2098,"change":2099,"percent_change":1957,"volume":955,"transactions":9,"vwap":2098},"2025-08-19",33.0099983,32.802,-0.367,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1189,"volume":1407,"transactions":9,"vwap":2104},"2025-08-18",33.049999,33.2,33.169,0.083,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":22,"volume":2112,"transactions":9,"vwap":2110},"2025-08-15",33.099998,33.16,33.085999,-0.119,5500,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2039,"change":2111,"percent_change":22,"volume":1373,"transactions":9,"vwap":2039},"2025-08-14",33.060001,33.21,{"date":2118,"open":2119,"high":2064,"low":2120,"close":2121,"change":934,"percent_change":1562,"volume":1078,"transactions":9,"vwap":2121},"2025-08-13",33.45,33.22,33.324,{"date":2123,"open":332,"high":2124,"low":332,"close":2125,"change":2126,"percent_change":2127,"volume":781,"transactions":9,"vwap":2125},"2025-08-12",33.31,33.293,0.486,1.48,{"date":2129,"open":2130,"high":332,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-08-11",32.96,32.807,-0.113,-0.34,7400,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":2141,"volume":1549,"transactions":9,"vwap":2139},"2025-08-08",32.85,32.95,32.92,0.221,0.68,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":472,"percent_change":66,"volume":781,"transactions":9,"vwap":2146},"2025-08-07",32.945,32.62,32.699,{"date":2148,"open":2149,"high":2150,"low":2145,"close":2150,"change":2151,"percent_change":1860,"volume":993,"transactions":9,"vwap":2150},"2025-08-06",32.64,32.714,0.117,{"date":2153,"open":2145,"high":2091,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":1718,"transactions":9,"vwap":2154},"2025-08-05",32.597,-0.071,-0.22,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":1287,"transactions":9,"vwap":2161},"2025-08-04",32.54,32.69,32.668,0.47,1.46,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-08-01",32.21,32.22,32.12,32.198,-0.549,-1.68,6700,{"date":2174,"open":2102,"high":2102,"low":2175,"close":2175,"change":535,"percent_change":172,"volume":1634,"transactions":9,"vwap":2175},"2025-07-31",32.747,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":1415,"transactions":9,"vwap":2181},"2025-07-30",32.863,32.87,32.74,32.757,-0.008,-0.02,{"date":2185,"open":2092,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":823,"volume":2189,"transactions":9,"vwap":2187},"2025-07-29",32.86,32.765,-0.099,87100,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1279,"volume":1059,"transactions":9,"vwap":2194},"2025-07-28",32.88,32.825,32.864,0.024,{"date":2197,"open":2186,"high":2179,"low":2044,"close":2044,"change":2198,"percent_change":281,"volume":1321,"transactions":9,"vwap":2044},"2025-07-25",0.056,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":1077,"volume":2205,"transactions":9,"vwap":2203},"2025-07-24",32.885,32.76,32.784,-0.043,1100,{"date":2207,"open":2208,"high":2044,"low":2208,"close":2209,"change":2210,"percent_change":330,"volume":2211,"transactions":9,"vwap":2209},"2025-07-23",32.697,32.827,0.281,24400,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":2217,"percent_change":1785,"volume":2218,"transactions":9,"vwap":2216},"2025-07-22",32.4,32.58,32.546,-0.056,7200,{"date":2220,"open":2160,"high":2221,"low":2222,"close":2222,"change":172,"percent_change":905,"volume":2223,"transactions":9,"vwap":2222},"2025-07-21",32.78,32.602,8300,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1124,"volume":1266,"transactions":9,"vwap":2228},"2025-07-18",32.71,32.6,32.632,-0.089,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":1386,"percent_change":1590,"volume":906,"transactions":9,"vwap":2234},"2025-07-17",32.63,32.77,32.721,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1921,"percent_change":757,"volume":802,"transactions":9,"vwap":2239},"2025-07-16",32.17,32.44,32.395,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":191,"volume":802,"transactions":9,"vwap":2243},"2025-07-15",32.53,32.284,-0.176,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":941,"percent_change":72,"volume":1968,"transactions":9,"vwap":2249},"2025-07-14",32.38,32.49,32.46,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2253,"change":2229,"percent_change":1124,"volume":830,"transactions":9,"vwap":2253},"2025-07-11",32.27,32.353,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-07-10",32.29,32.51,32.442,0.041,0.13,34100,{"date":2263,"open":2264,"high":2265,"low":2252,"close":2266,"change":2267,"percent_change":1886,"volume":2134,"transactions":9,"vwap":2266},"2025-07-09",32.31,32.42,32.401,0.196,{"date":2269,"open":2166,"high":2270,"low":2271,"close":2271,"change":1867,"percent_change":905,"volume":766,"transactions":9,"vwap":2271},"2025-07-08",32.277,32.205,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":1116,"percent_change":750,"volume":861,"transactions":9,"vwap":2276},"2025-07-07",32.39,32.15,32.234,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":1717,"volume":1031,"transactions":9,"vwap":2281},"2025-07-03",32.47,32.52,32.468,0.257,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":926,"volume":950,"transactions":9,"vwap":2286},"2025-07-02",31.98,32.211,0.242,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1748,"volume":2295,"transactions":9,"vwap":2293},"2025-07-01",32,32.025002,31.87,31.969,-0.022,2900,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2302,"volume":1718,"transactions":9,"vwap":2300},"2025-06-30",31.91,32.0099983,31.991,0.181,0.57,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":2309,"volume":774,"transactions":9,"vwap":2306},"2025-06-27",31.71,31.81,31.63,0.16,0.51,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2313,"change":2315,"percent_change":1677,"volume":1569,"transactions":9,"vwap":2313},"2025-06-26",31.59,31.65,31.56,0.354,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2183,"volume":1624,"transactions":9,"vwap":2320},"2025-06-25",31.331,31.29,31.296,-0.006,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":2327,"percent_change":2328,"volume":1769,"transactions":9,"vwap":2326},"2025-06-24",31.12,31.35,31.302,0.371,1.2,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2332,"change":2334,"percent_change":420,"volume":781,"transactions":9,"vwap":2332},"2025-06-23",30.79,30.931,30.55,0.184,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":241,"volume":850,"transactions":9,"vwap":2338},"2025-06-20",30.87,30.747,-0.075,{"date":2341,"open":2337,"high":2342,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":875,"transactions":9,"vwap":2343},"2025-06-18",30.93,30.822,0.002,0.01,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1123,"percent_change":2351,"volume":1299,"transactions":9,"vwap":2350},"2025-06-17",30.92,30.8,30.82,-0.32,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2348,"change":1933,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2348},"2025-06-16",30.91,30.945,0.75,21400,{"date":2359,"open":2360,"high":2354,"low":2361,"close":2362,"change":2363,"percent_change":358,"volume":2364,"transactions":9,"vwap":2362},"2025-06-13",30.78,30.66,30.69,-0.247,5700,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":2370,"percent_change":116,"volume":1786,"transactions":9,"vwap":2369},"2025-06-12",30.83,30.96,30.937,0.097,{"date":2372,"open":2373,"high":2374,"low":2350,"close":2375,"change":2376,"percent_change":190,"volume":2112,"transactions":9,"vwap":2375},"2025-06-11",30.98,31.033001,30.84,-0.066,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":281,"volume":2384,"transactions":9,"vwap":2382},"2025-06-10",30.88,30.926,30.866,30.906,0.051,60100,{"date":2386,"open":2375,"high":2354,"low":2375,"close":2387,"change":2388,"percent_change":661,"volume":1407,"transactions":9,"vwap":2387},"2025-06-09",30.855,0.011,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":1590,"volume":1190,"transactions":9,"vwap":2393},"2025-06-06",30.85,30.81,30.844,0.308,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":241,"volume":1634,"transactions":9,"vwap":2400},"2025-06-05",30.59,30.67,30.49,30.536,-0.074,{"date":2403,"open":2361,"high":2398,"low":2404,"close":2405,"change":959,"percent_change":2406,"volume":1769,"transactions":9,"vwap":2405},"2025-06-04",30.6,30.61,0.15,{"date":2408,"open":2409,"high":2405,"low":2409,"close":2410,"change":2411,"percent_change":135,"volume":2412,"transactions":9,"vwap":2410},"2025-06-03",30.4,30.565,0.178,5300,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":167,"percent_change":1993,"volume":1314,"transactions":9,"vwap":2418},"2025-06-02",30.11,30.41,30.08,30.387,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":934,"percent_change":52,"volume":2223,"transactions":9,"vwap":2424},"2025-05-30",30.1,30.28,29.99,30.267,{"date":2426,"open":2422,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":1189,"volume":2430,"transactions":9,"vwap":2428},"2025-05-29",30.33,30.236,0.076,19400,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":1102,"percent_change":191,"volume":955,"transactions":9,"vwap":2434},"2025-05-28",30.35,30.16,{"date":2436,"open":2437,"high":2433,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":766,"transactions":9,"vwap":2438},"2025-05-27",30.305,30.324,0.464,1.55,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":866,"volume":2295,"transactions":9,"vwap":2445},"2025-05-23",29.82,29.95,29.86,-0.157,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":472,"percent_change":66,"volume":176,"transactions":9,"vwap":2451},"2025-05-22",29.98,30.12,30.017,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":162,"volume":1894,"transactions":9,"vwap":2457},"2025-05-21",30.29,30.37,30.02,30.032,-0.408,{"date":2460,"open":2416,"high":2461,"low":2462,"close":2461,"change":473,"percent_change":1077,"volume":1118,"transactions":9,"vwap":2461},"2025-05-20",30.44,30.319,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2383,"percent_change":281,"volume":1104,"transactions":9,"vwap":2467},"2025-05-19",30.27,30.5,30.48,{"date":2469,"open":2422,"high":2470,"low":2422,"close":2470,"change":2471,"percent_change":135,"volume":1154,"transactions":9,"vwap":2470},"2025-05-16",30.429,0.179,{"date":2473,"open":2474,"high":2422,"low":2474,"close":2475,"change":2476,"percent_change":251,"volume":1909,"transactions":9,"vwap":2475},"2025-05-15",30.15,30.25,0.058,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2344,"percent_change":2345,"volume":1321,"transactions":9,"vwap":2482},"2025-05-14",30.21,30.22,30.13,30.192,{"date":2484,"open":2485,"high":2422,"low":2486,"close":2486,"change":912,"percent_change":410,"volume":1218,"transactions":9,"vwap":2486},"2025-05-13",30.23,30.19,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-12",29.88,29.91,29.76,29.9,0.694,2.38,19200,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2499,"change":2500,"percent_change":1671,"volume":2501,"transactions":9,"vwap":2499},"2025-05-09",29.29,29.206,0.006,3600,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":2260,"percent_change":202,"volume":980,"transactions":9,"vwap":2506},"2025-05-08",29.19,29.42,29.2,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":599,"volume":1407,"transactions":9,"vwap":2512},"2025-05-07",29.01,29.1,28.95,29.07,0.053,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2517,"change":2518,"percent_change":2133,"volume":788,"transactions":9,"vwap":2517},"2025-05-06",29.038,29.017,-0.098,{"date":2520,"open":2521,"high":2506,"low":2521,"close":2522,"change":2523,"percent_change":823,"volume":950,"transactions":9,"vwap":2522},"2025-05-05",29,29.115,-0.088,{"date":2525,"open":2510,"high":2526,"low":2510,"close":2526,"change":2527,"percent_change":2163,"volume":1407,"transactions":9,"vwap":2526},"2025-05-02",29.203,0.421,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":135,"volume":788,"transactions":9,"vwap":2531},"2025-05-01",28.77,28.782,28.75,0.168,{"date":2535,"open":178,"high":2536,"low":178,"close":2536,"change":2537,"percent_change":145,"volume":830,"transactions":9,"vwap":2536},"2025-04-30",28.614,-0.055,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-04-29",28.43,28.71,28.669,0.152,0.53,13100,{"date":182,"open":2540,"high":2547,"low":2548,"close":2547,"change":2549,"percent_change":116,"volume":1031,"transactions":9,"vwap":2547},28.517,28.255,0.087]