[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WQTM":3,"homepage-market-summary":25,"stock-historical-WQTM":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"WQTM","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 Quantum Computing Fund","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.09,31.69,30.72,31.91,-0.82,-2.57,203074.787817,41.375,23.18,161546.66139118726,43.5,251,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},161547,40548212.009188,2.64,"2025-10-09",[178,181,190,201,211,221,232,242,251,262,272,283,294,305,315,324,333,344,355,366,376,387,396,406,415,424,435,445,455,463,473,481,491,501,511,521,529,540,550,558,568,579,590,601,610,621,632,643,653,661,672,683,692,701,712,719,727,738,749,758,765,776,786,797,806,815,822,830,839,847,856,864,873,881,889,897,904,909,918,925,932,941,949,955,964,972,979,987,996,1004,1012,1021,1029,1038,1046,1053,1061,1069,1077,1085,1091,1099,1107,1113,1121,1129,1137,1143,1152,1161,1167,1173,1180,1188,1196,1201,1207,1213,1220,1227,1233,1240,1247,1255,1264,1272,1280,1289,1298,1304,1311,1320,1329,1338,1344,1352,1359,1367,1373,1382,1390,1398,1405,1413,1420,1427,1432,1437,1445,1453,1459,1466,1475,1484,1491,1498,1506,1511,1517,1525,1530,1537,1544,1551,1559,1566,1573,1580,1586,1595,1602,1611,1618,1624,1631,1638,1646,1652,1660,1669,1675,1683,1689,1698,1705,1711,1717,1724,1730,1737,1744,1752,1759,1766,1772,1778,1786,1791,1796,1804,1812,1817,1824,1829,1834,1838,1845,1850,1857,1864,1870,1877,1881,1888,1894,1899,1905,1912,1919,1924,1931,1937,1942,1950,1957,1962,1969,1973,1982,1987,1995,2001,2006,2012,2020,2027,2036,2044,2051,2057,2064,2073,2081,2087,2095,2102,2108,2115,2120,2129,2136],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},3685,31.163,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",32.14,31.76,-0.76,-2.33,196756.331113,3013,31.8991,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",32.64,32.89,32.6001,32.67,0.4,1.24,174813.979664,2284,32.7557,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",32.48,32.02,32.27,-0.23,-0.71,235872.866445,3499,32.1979,{"date":212,"open":193,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",33.055,32.41,32.5,0.3,0.93,231337.426273,2573,32.6355,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",32.34,32.515,31.98,32.2,0.14,0.44,182235.380028,2558,32.2028,{"date":233,"open":205,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",32.7,32.03,32.06,0.05,0.16,156095.05861,2287,32.244,{"date":243,"open":203,"high":215,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",31.9,32.01,0.02,0.06,125863.684549,2234,32.0709,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",32.38,32.55,31.93,31.99,-0.7,-2.14,153917.21893,2831,32.2473,{"date":263,"open":215,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",33.0599,32.43,32.69,0.275,0.85,153177.975146,2373,32.6947,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",31.82,32.49,31.68,32.415,0.245,0.76,160682.052517,2238,32.1114,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",33.45,33.56,32.155,32.17,-0.44,-1.35,220845.777769,3363,32.5438,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",32.65,32.6927,32.392,32.61,-0.17,-0.52,123779.718047,2622,32.5652,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":217,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",32.6,32.87,32.4324,32.78,2.92,121874.254637,2969,32.6811,{"date":316,"open":223,"high":223,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",31.4,31.85,-0.29,-0.9,173488.481061,2472,31.7067,{"date":325,"open":326,"high":327,"low":326,"close":183,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",31.7,32.3599,1.08,3.48,244273.832248,3230,32.0958,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",31.23,31.405,30.61,31.06,0.17,0.55,218013.794222,3243,31.1365,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",31.1,31.288,30.77,30.89,-0.31,-0.99,157046.546709,2806,30.9759,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",31,31.65,30.93,31.2,-0.75,-2.35,186922.245957,3621,31.339,{"date":367,"open":255,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",32.2285,31.67,31.95,0.51,1.62,132516.928485,2247,31.9789,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",31.5,31.88,31.39,31.44,-0.56,-1.75,109362.147387,2647,31.5905,{"date":388,"open":389,"high":214,"low":318,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",32.3,32,-0.43,-1.33,126584.423071,2883,32.1677,{"date":397,"open":398,"high":399,"low":400,"close":265,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",32.56,33.06,32.31,0.48,1.5,339274.629045,4005,32.5614,{"date":407,"open":408,"high":390,"low":409,"close":370,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",31.84,31.71,0.26,0.82,95143.49801,2602,31.8485,{"date":416,"open":417,"high":418,"low":419,"close":14,"change":410,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",31.55,31.8,31.26,0.83,296239.497005,4021,31.6302,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",31.16,32.005,30.912,31.43,0.2,0.64,157575.95694,3118,31.1066,{"date":436,"open":437,"high":438,"low":439,"close":335,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",31.47,31.54,31.01,-0.81,-2.53,176305.418001,3917,31.2511,{"date":446,"open":236,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",32.32,31.901,32.04,-0.02,-0.06,135785.037084,3086,32.0916,{"date":456,"open":457,"high":458,"low":16,"close":236,"change":351,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",32.97,33.03,-3,191624.715893,4138,32.3765,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":146,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",33,33.17,32.76,33.05,2.26,260761.544632,3216,32.9994,{"date":474,"open":266,"high":475,"low":476,"close":447,"change":477,"percent_change":97,"volume":478,"transactions":479,"vwap":480},"2026-08-26",32.883,32.16,-0.59,140781.284404,3074,32.3618,{"date":482,"open":195,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",32.99,32.45,32.91,0.645,2,130441.684011,2568,32.7736,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",33.33,32.19,32.265,-1.385,-4.12,188532.843867,4614,32.5031,{"date":502,"open":466,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",33.6895,32.995,33.65,0.88,2.69,450038.721738,5217,33.4036,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":290,"volume":518,"transactions":519,"vwap":520},"2026-08-20",33.13,33.19,32.51,32.77,-0.45,142868.854185,3242,32.7588,{"date":522,"open":523,"high":524,"low":485,"close":525,"change":477,"percent_change":383,"volume":526,"transactions":527,"vwap":528},"2026-08-19",33.79,33.93,33.22,184615.814707,3700,33.2867,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",34.22,34.62,33.62,33.81,-1.49,-4.22,213448.580177,4223,33.9759,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":168,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",35.33,35.62,34.95,35.3,-0.08,212083.327862,3703,35.3781,{"date":551,"open":545,"high":552,"low":553,"close":542,"change":48,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",35.8,35.1601,0.28,156758.541886,3830,35.4382,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":168,"volume":565,"transactions":566,"vwap":567},"2026-08-13",35.18,35.83,35.05,35.23,-0.01,219605.477313,3394,35.3853,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-12",34.78,35.27,34.55,35.24,1.13,3.31,184528.803973,4107,34.9627,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",34.15,34.1818,33.69,34.11,0.23,0.68,103561.082532,2590,33.9472,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",34.6,34.6292,33.84,33.88,-0.72,-2.08,237346.470975,4615,34.224,{"date":602,"open":603,"high":532,"low":604,"close":592,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",34.09,33.795,1.07,3.19,152581.970857,3160,34.3168,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",33.31,34,32.85,33.53,-0.1,-0.3,116132.357068,2710,33.6048,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",34.14,34.225,33.575,33.63,-0.67,-1.95,197339.809444,3368,33.8899,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",33.44,34.44,33.4178,34.3,1.54,4.7,279463.246537,4792,34.008,{"date":644,"open":645,"high":646,"low":647,"close":467,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",31.48,32.9,31.27,1.33,4.23,337707.974763,5367,32.3968,{"date":654,"open":655,"high":656,"low":657,"close":429,"change":237,"percent_change":238,"volume":658,"transactions":659,"vwap":660},"2026-07-31",31.96,32.35,31.18,267521.730139,3539,31.6032,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",30.37,31.4899,30.31,31.38,2.24,7.69,318485.356944,3946,31.0348,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",30.21,30.3156,29.13,29.14,-1.04,-3.45,253406.478416,4383,29.562,{"date":684,"open":337,"high":337,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",29.39,30.18,-1.09,-3.49,292023.315438,5031,30.1199,{"date":693,"open":694,"high":655,"low":695,"close":647,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",31.37,30.63,0.65,2.12,143008.425066,3821,31.1433,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",31.45,31.64,30.5501,30.62,-0.88,-2.79,138852.22297,3588,31.0476,{"date":713,"open":317,"high":245,"low":360,"close":378,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",-0.58,-1.81,129130.188382,3535,31.6102,{"date":720,"open":235,"high":721,"low":204,"close":722,"change":723,"percent_change":517,"volume":724,"transactions":725,"vwap":726},"2026-07-22",32.66,32.08,-0.145,243973.325306,2499,32.3827,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",31.89,32.3399,31.6522,32.225,1.035,3.32,252877.902576,3415,32.1033,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",31.51,31.77,31.13,31.19,0.13,0.42,120455.398085,3345,31.4413,{"date":750,"open":751,"high":358,"low":752,"close":338,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",30.6,30.1501,-0.37,-1.18,228536.543243,5842,30.8881,{"date":759,"open":389,"high":389,"low":647,"close":429,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-16",-1.255,-3.84,254193.380448,5803,31.7193,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",33.86,33.8999,32.05,32.685,-1.025,-3.04,295904.335189,5901,32.7755,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":68,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",33.76,33.89,33.3301,33.71,0.99,144966.539898,3449,33.6384,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",34.38,34.39,33.25,33.38,-1.38,-3.97,262194.813494,5903,33.7659,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",35.32,35.325,34.58,34.76,-0.555,-1.57,131300,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",35.25,35.603,35.0099983,35.315,0.585,1.68,151700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":246,"percent_change":247,"volume":821,"transactions":9,"vwap":820},"2026-07-08",34.31,35,34.099998,34.73,197200,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",35.55,34.211,34.71,-1.48,-4.09,355700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",35.96,36.82,35.835,36.19,0.63,1.77,278800,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":55,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-02",37.19,37.55,35.16,35.56,-3.4,419700,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",37.25,37.69,36.75,36.81,-1,-2.64,419500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":136,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",36.99,37.89,36.72,37.81,1.86,446700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-29",36.5,37.28,35.441,37.12,1.29,3.6,596800,{"date":874,"open":875,"high":876,"low":877,"close":561,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":561},"2026-06-26",35.73,36.376,35.26,-0.62,-1.7,225100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":207,"volume":888,"transactions":9,"vwap":886},"2026-06-25",37.41,37.42,35.48,36.45,-0.26,520300,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",37.68,36.07,36.71,-1.08,-2.86,357600,{"date":898,"open":851,"high":899,"low":900,"close":901,"change":451,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-23",38.44,36.55,37.79,-0.16,743700,{"date":905,"open":906,"high":907,"low":883,"close":906,"change":246,"percent_change":237,"volume":908,"transactions":9,"vwap":906},"2026-06-22",37.85,38.65,481500,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-18",37.63,37.97,36.68,37.83,1.16,3.16,303200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":564,"percent_change":168,"volume":924,"transactions":9,"vwap":923},"2026-06-17",37,37.66,36.51,36.67,426400,{"date":926,"open":927,"high":927,"low":928,"close":913,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":913},"2026-06-16",38.17,36.61,-1.69,-4.4,695300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",37.95,38.74,37.805,38.37,1.74,4.75,587500,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-12",36.615,37.238,36,36.63,0,543300,{"date":950,"open":951,"high":852,"low":952,"close":946,"change":402,"percent_change":953,"volume":954,"transactions":9,"vwap":946},"2026-06-11",35.36,35.11,4.27,488300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",35.35,36.58,35.02,35.13,-0.615,-1.72,336200,{"date":965,"open":966,"high":967,"low":817,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",37.46,37.73,35.745,-1.505,-4.04,1075300,{"date":973,"open":974,"high":850,"low":975,"close":849,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":849},"2026-06-08",37.15,36.503,1.27,3.53,572200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",38.56,35.68,35.98,-3.38,-8.59,823600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",38.91,39.79,38.54,39.36,-0.38,-0.96,509500,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":804,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",41,41.11,39.49,39.74,-3.8,849600,{"date":1005,"open":1006,"high":20,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",40.45,40.415,41.31,1.38,3.46,859300,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",39.31,40.39,38.81,39.93,0.58,1.47,867100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",39.69,38.555,39.35,-0.11,-0.28,556900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",38.52,39.68,38.0099983,39.46,1.25,3.27,721100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-27",38.67,37.37,38.21,-0.48,-1.24,638700,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":782,"volume":1052,"transactions":9,"vwap":1050},"2026-05-26",39.13,37.88,38.69,0.38,1164900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":862,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",37.099998,39.12,37.029999,38.31,5.1,1458400,{"date":1062,"open":1063,"high":1064,"low":1065,"close":886,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":886},"2026-05-21",34.86,36.455,34.745,2.38,6.99,859700,{"date":1070,"open":1071,"high":623,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-20",33.26,33.080002,34.07,1.28,3.9,231500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":33,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-19",32.74,33.3,31.87,32.79,-1.41,143900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1071,"change":361,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1071},"2026-05-18",34.42,32.63,-2.21,350000,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-15",34.51,33.77,34.0099983,-1.58,-4.44,244100,{"date":1100,"open":1101,"high":552,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",35.09,34.72,35.59,0.52,1.48,369400,{"date":1108,"open":545,"high":545,"low":1109,"close":1110,"change":238,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-13",34.18,35.07,0.46,322000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":929,"volume":1120,"transactions":9,"vwap":1118},"2026-05-12",35.52,38.55,33.85,34.91,-0.6,562400,{"date":1122,"open":1123,"high":1124,"low":819,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-11",34.4,35.79,35.51,1.01,2.93,453800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1132},"2026-05-08",33.7,34.5,33.527,1.45,4.39,131100,{"date":1138,"open":819,"high":1109,"low":1139,"close":1140,"change":1096,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-07",32.81,33.049999,-4.56,159500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",33.6,34.68,33.4,34.63,1.61,4.88,268400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-05",32.53,33.044998,32.21,33.02,0.91,2.83,113800,{"date":1162,"open":1156,"high":234,"low":1163,"close":1164,"change":247,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",31.925,32.11,0.19,116600,{"date":1168,"open":14,"high":1169,"low":419,"close":1170,"change":68,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",32.108,32.049999,1.04,48000,{"date":1174,"open":1175,"high":1176,"low":751,"close":1177,"change":1171,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-30",30.91,31.73,31.72,3.39,64200,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1183},"2026-04-29",30.58,30.68,30.12,0.32,1.05,63000,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":440,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",30.41,30.524,29.953,30.36,-2.6,70900,{"date":1197,"open":1198,"high":657,"low":1183,"close":1199,"change":947,"percent_change":947,"volume":1200,"transactions":9,"vwap":1199},"2026-04-27",31.14,31.17,72000,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1199,"change":371,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1199},"2026-04-24",31.34,30.67,1.66,40900,{"date":1208,"open":360,"high":666,"low":686,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-23",30.66,-0.68,-2.17,37300,{"date":1214,"open":1215,"high":740,"low":1216,"close":1203,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1203},"2026-04-22",31.41,31.030001,0.39,1.26,52200,{"date":1221,"open":438,"high":358,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-21",30.86,30.95,-0.33,-1.05,41900,{"date":1228,"open":1223,"high":1229,"low":1230,"close":1231,"change":564,"percent_change":168,"volume":1232,"transactions":9,"vwap":1231},"2026-04-20",31.42,30.8,31.28,69900,{"date":1234,"open":742,"high":1235,"low":1236,"close":1237,"change":136,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",31.469,30.945,31.29,2.25,100200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":751,"change":340,"percent_change":1245,"volume":1246,"transactions":9,"vwap":751},"2026-04-16",30.47,30.639,29.575,1.83,95200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-15",29.28,30.049999,29.07,1.437,5.02,141500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-14",27.98,28.63,27.915,28.613,1.248,4.56,47100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1267},"2026-04-13",26.7,27.365,26.545,0.545,2.03,19100,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-10",26.72,27.049999,26.82,0.209,0.79,12000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-09",26.56,26.795,26.34,26.611,-0.049,-0.18,33200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-08",26.81,26.97,26.16,26.66,1.3,5.13,22300,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1301,"change":450,"percent_change":546,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",25.22,25.36,24.745,17700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1051,"volume":1303,"transactions":9,"vwap":1309},"2026-04-06",25.41,25.57,25.2,25.38,0.095,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",24.14,25.31,24.11,25.285,0.415,1.67,22000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-01",25.09,25.25,24.775,24.87,0.175,0.71,11000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-31",23.876,24.79,23.74,24.695,1.375,5.9,20500,{"date":1339,"open":1340,"high":1340,"low":21,"close":1341,"change":440,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",24.3,23.32,-3.36,57000,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",24.65,24.01,24.13,-0.66,-2.66,15200,{"date":1353,"open":1354,"high":1355,"low":1332,"close":1332,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1332},"2026-03-26",25.5,25.62,-1.16,-4.47,7700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1018,"volume":1366,"transactions":9,"vwap":1364},"2026-03-25",25.99,26.337,25.77,25.95,0.15,17600,{"date":1368,"open":1314,"high":1369,"low":1314,"close":1370,"change":1371,"percent_change":279,"volume":1372,"transactions":9,"vwap":1370},"2026-03-24",25.88,25.8,0.195,43500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-23",25.24,25.76,25.15,25.605,0.805,3.25,27400,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-20",25.54,24.6,24.8,-0.744,-2.91,19000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":238,"volume":1397,"transactions":9,"vwap":1395},"2026-03-19",25.02,25.66,24.82,25.544,0.04,39600,{"date":1399,"open":1400,"high":1401,"low":1354,"close":1402,"change":1403,"percent_change":97,"volume":1404,"transactions":9,"vwap":1402},"2026-03-18",25.86,25.93,25.504,-0.466,13100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1407,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1407},"2026-03-17",25.97,26.065001,25.84,0.09,0.35,8000,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1369,"change":1418,"percent_change":1074,"volume":1419,"transactions":9,"vwap":1369},"2026-03-16",26.01,26.19,25.725,0.326,15000,{"date":1421,"open":1422,"high":1423,"low":1384,"close":1424,"change":1425,"percent_change":596,"volume":1426,"transactions":9,"vwap":1424},"2026-03-13",25.94,26.28,25.554,-0.186,14500,{"date":1428,"open":1293,"high":1293,"low":1393,"close":1429,"change":1119,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-12",25.74,-2.28,19900,{"date":1433,"open":1434,"high":1294,"low":1435,"close":1284,"change":141,"percent_change":596,"volume":1436,"transactions":9,"vwap":1284},"2026-03-11",26.46,26.2,15700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":246,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-10",26.63,27.0049992,26.49,26.53,0.08,17400,{"date":1446,"open":1447,"high":1448,"low":1309,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-09",25.58,26.58,26.51,0.57,2.2,35700,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1422,"change":301,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1422},"2026-03-06",25.83,26.48,-1.97,20000,{"date":1460,"open":1461,"high":1266,"low":1462,"close":1434,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1434},"2026-03-05",26.61,25.81,-0.646,-2.38,33300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-04",26.76,27.12,26.57,27.106,0.676,2.56,55700,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-03",26.24,26.599,25.835,26.43,-0.79,-2.9,25500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":163,"percent_change":228,"volume":1490,"transactions":9,"vwap":1489},"2026-03-02",26.4,27.24,26.38,27.22,30800,{"date":1492,"open":1493,"high":1469,"low":1494,"close":1495,"change":1496,"percent_change":715,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",27.09,26.674,27.1,-0.5,22700,{"date":1499,"open":1500,"high":1501,"low":1487,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-26",27.8,27.965,27.6,0.36,1.32,36400,{"date":1507,"open":1294,"high":1508,"low":1294,"close":1487,"change":268,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1487},"2026-02-25",27.299,3.22,20100,{"date":1512,"open":1513,"high":1514,"low":1455,"close":1514,"change":1104,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-02-24",25.879,26.39,2.01,16700,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":33,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-23",26.12,26.215,25.755,25.87,-1.78,15600,{"date":1526,"open":1416,"high":1527,"low":1528,"close":1284,"change":246,"percent_change":1443,"volume":1529,"transactions":9,"vwap":1284},"2026-02-20",26.54,26.15,32300,{"date":1531,"open":1532,"high":1533,"low":1407,"close":1534,"change":1535,"percent_change":517,"volume":1536,"transactions":9,"vwap":1534},"2026-02-19",26.08,26.36,26.32,-0.12,35100,{"date":1538,"open":1533,"high":1539,"low":1416,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-18",26.75,26.44,0.21,0.8,35900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":153,"percent_change":1096,"volume":1550,"transactions":9,"vwap":1549},"2026-02-17",26.22,26.5,25.805,26.23,22200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1104,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-13",26.26,26.77,26,26.65,1.99,27900,{"date":1560,"open":1561,"high":1561,"low":1555,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",26.9,26.13,-0.87,-3.22,38300,{"date":1567,"open":1568,"high":1568,"low":1556,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-11",27.35,27,0.03,0.11,9600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1292,"change":1027,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1292},"2026-02-10",27.26,27.33,26.92,-1.03,22400,{"date":1581,"open":1539,"high":1582,"low":1442,"close":1583,"change":1104,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-09",27.32,27.25,1.95,23200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",25.56,26.87,25.53,26.73,1.46,5.78,80800,{"date":1596,"open":1597,"high":1598,"low":1323,"close":1599,"change":1600,"percent_change":1564,"volume":1601,"transactions":9,"vwap":1599},"2026-02-05",25.65,26.014999,25.27,-0.84,25700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-04",26.71,26.849,25.59,26.11,-0.93,-3.44,45500,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1026,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-03",27.41,26.405,27.040001,-0.41,45700,{"date":1619,"open":1620,"high":1582,"low":1621,"close":1622,"change":339,"percent_change":836,"volume":1623,"transactions":9,"vwap":1622},"2026-02-02",26.91,26.857,27.15,72700,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":17,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-30",27.76,26.8,26.98,-2.95,43400,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1500,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1500},"2026-01-29",28.32,27.315,-0.655,-2.3,53100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":228,"volume":1645,"transactions":9,"vwap":1643},"2026-01-28",28.55,28.64,28.33,28.455,0.125,38500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1642,"change":146,"percent_change":175,"volume":1651,"transactions":9,"vwap":1642},"2026-01-27",28.030001,28.42,27.99,26300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1502,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1502},"2026-01-26",28.11,28.27,27.55,-0.49,-1.74,49200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-23",28.54,28.58,27.995,28.09,-0.69,-2.4,46800,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":68,"percent_change":915,"volume":1674,"transactions":9,"vwap":1673},"2026-01-22",28.87,28.48,28.78,58100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1165,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-21",28.49,28.66,27.69,28.45,0.67,51500,{"date":1684,"open":1665,"high":1685,"low":1686,"close":1687,"change":1657,"percent_change":879,"volume":1688,"transactions":9,"vwap":1687},"2026-01-20",28.899,28.08,28.26,40000,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-16",28.74,28.974,28.496,28.75,0.22,0.77,29600,{"date":1699,"open":1251,"high":676,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-15",28.517,28.53,-0.04,-0.14,55300,{"date":1706,"open":1655,"high":1707,"low":1708,"close":1707,"change":68,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-14",28.57,27.92,1.17,21200,{"date":1712,"open":1707,"high":1713,"low":1714,"close":1715,"change":300,"percent_change":1119,"volume":1716,"transactions":9,"vwap":1715},"2026-01-13",28.69,28.13,28.24,32100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1720,"change":410,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-12",27.89,28.41,27.83,0.92,32200,{"date":1725,"open":1726,"high":1677,"low":1727,"close":1728,"change":1411,"percent_change":1218,"volume":1729,"transactions":9,"vwap":1728},"2026-01-09",27.93,27.9,28.15,56100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1500,"change":1735,"percent_change":361,"volume":1736,"transactions":9,"vwap":1500},"2026-01-08",27.84,28.01,27.56,-0.21,27300,{"date":1738,"open":1739,"high":1720,"low":1740,"close":1733,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1733},"2026-01-07",28.07,27.96,-0.22,-0.78,36100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1747},"2026-01-06",27.75,28.23,27.704,0.61,2.21,41200,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":916,"volume":1758,"transactions":9,"vwap":1756},"2026-01-05",27.21,27.909,27.62,0.845,46600,{"date":1760,"open":1761,"high":1762,"low":1528,"close":1763,"change":1764,"percent_change":1010,"volume":1765,"transactions":9,"vwap":1763},"2026-01-02",26.35,26.89,26.775,0.895,27200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1369,"change":1027,"percent_change":1771,"volume":1337,"transactions":9,"vwap":1369},"2025-12-31",26.1,26.152,25.855,-1.07,{"date":1773,"open":1774,"high":1540,"low":1775,"close":1293,"change":1776,"percent_change":216,"volume":1777,"transactions":9,"vwap":1293},"2025-12-30",26.27,26.126,0.077,34400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":319,"volume":1785,"transactions":9,"vwap":1783},"2025-12-29",25.96,26.232,25.89,26.083,-0.077,30400,{"date":1787,"open":1788,"high":1788,"low":1562,"close":1293,"change":382,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1293},"2025-12-26",26.69,-2.1,27500,{"date":1792,"open":1628,"high":1628,"low":1527,"close":1274,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1274},"2025-12-24",-0.175,-0.65,24900,{"date":1797,"open":1798,"high":1799,"low":1605,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-23",27.07,27.27,26.895,-0.415,-1.52,40100,{"date":1805,"open":1806,"high":1807,"low":1448,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-22",26.62,27.46,27.31,1.02,3.88,36900,{"date":1813,"open":1814,"high":1488,"low":1814,"close":1815,"change":279,"percent_change":1816,"volume":1483,"transactions":9,"vwap":1815},"2025-12-19",25.71,26.29,2.98,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1590,"change":112,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1590},"2025-12-18",25.9,25.91,25.43,1.23,31200,{"date":1825,"open":1435,"high":1284,"low":1826,"close":1300,"change":1827,"percent_change":1828,"volume":1823,"transactions":9,"vwap":1300},"2025-12-17",25.21,-0.948,-3.62,{"date":1830,"open":1462,"high":1831,"low":1376,"close":1832,"change":1833,"percent_change":605,"volume":1585,"transactions":9,"vwap":1832},"2025-12-16",26.173,26.168,0.278,{"date":1835,"open":1291,"high":1291,"low":1782,"close":1782,"change":1836,"percent_change":1194,"volume":1837,"transactions":9,"vwap":1782},"2025-12-15",-0.691,33800,{"date":1839,"open":1582,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1630,"transactions":9,"vwap":1842},"2025-12-12",27.45,26.45,26.581,-0.969,-3.52,{"date":1846,"open":1487,"high":1847,"low":1848,"close":1656,"change":1849,"percent_change":1450,"volume":1758,"transactions":9,"vwap":1656},"2025-12-11",27.568,26.74,0.155,{"date":1851,"open":1840,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":351,"volume":1856,"transactions":9,"vwap":1854},"2025-12-10",27.64,27.182,27.395,-0.275,53600,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1571,"percent_change":196,"volume":1863,"transactions":9,"vwap":1862},"2025-12-09",27.57,27.695,27.3,27.67,23400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1734,"change":430,"percent_change":146,"volume":1869,"transactions":9,"vwap":1734},"2025-12-08",27.59,27.733,27.142,25100,{"date":1871,"open":1872,"high":1873,"low":1582,"close":1874,"change":350,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-05",27.68,27.74,27.36,-1.12,51800,{"date":1878,"open":1468,"high":1872,"low":1294,"close":1862,"change":1879,"percent_change":606,"volume":1880,"transactions":9,"vwap":1862},"2025-12-04",0.856,26900,{"date":1882,"open":1407,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1883},"2025-12-03",26.814,25.92,0.756,2.9,30000,{"date":1889,"open":1376,"high":1416,"low":1376,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-02",26.058001,0.458,1.79,17300,{"date":1895,"open":1429,"high":1370,"low":1606,"close":1896,"change":517,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-12-01",25.6,-1.73,15800,{"date":1900,"open":1814,"high":1901,"low":1597,"close":1902,"change":745,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-28",26.059999,26.049999,1.64,10300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1907,"change":1165,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1907},"2025-11-26",25.63,25.762,25.42,0.75,30500,{"date":1913,"open":1914,"high":1384,"low":1915,"close":1916,"change":247,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-25",25.19,24.73,25.44,0.24,34200,{"date":1920,"open":1921,"high":1821,"low":1921,"close":1309,"change":1922,"percent_change":1150,"volume":1923,"transactions":9,"vwap":1309},"2025-11-24",24.44,1.18,39100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":745,"percent_change":837,"volume":1930,"transactions":9,"vwap":1929},"2025-11-21",24.02,24.335,23.25,24.2,44400,{"date":1932,"open":1363,"high":1933,"low":1934,"close":1934,"change":41,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-20",25.837,23.78,-5.52,24000,{"date":1938,"open":1323,"high":1939,"low":1940,"close":1941,"change":247,"percent_change":1917,"volume":1497,"transactions":9,"vwap":1941},"2025-11-19",25.612,25.030001,25.17,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":17,"volume":1949,"transactions":9,"vwap":1947},"2025-11-18",24.93,25.323,24.779,25.11,-0.208,10900,{"date":1951,"open":1952,"high":1422,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1880,"transactions":9,"vwap":1954},"2025-11-17",25.52,25.125,25.318,-0.332,-1.29,{"date":1958,"open":1959,"high":1960,"low":1386,"close":1597,"change":1961,"percent_change":410,"volume":1212,"transactions":9,"vwap":1597},"2025-11-14",24.84,26.09,0.066,{"date":1963,"open":1964,"high":1964,"low":1821,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-13",26.55,25.584,-1.396,-5.17,25000,{"date":1970,"open":1679,"high":1679,"low":1971,"close":1628,"change":1972,"percent_change":1658,"volume":1795,"transactions":9,"vwap":1628},"2025-11-12",26.929,-0.478,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-11",27.51,27.764,27.373,27.458,-0.502,-1.8,25600,{"date":1983,"open":1687,"high":1984,"low":1502,"close":1740,"change":745,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1740},"2025-11-10",28.34,1.53,29000,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":33,"volume":1994,"transactions":9,"vwap":1992},"2025-11-07",27.18,27.61,26.375,27.54,-0.13,38100,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1862,"change":627,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1862},"2025-11-06",28.43,27.589,-2.36,14200,{"date":2002,"open":1727,"high":1680,"low":2003,"close":1984,"change":696,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1984},"2025-11-05",27.79,2.35,11100,{"date":2007,"open":2008,"high":2009,"low":1679,"close":1679,"change":2010,"percent_change":2011,"volume":2005,"transactions":9,"vwap":1679},"2025-11-04",28.47,28.73,-1.634,-5.57,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-03",30.5,29.15,29.324,-0.966,-3.19,24600,{"date":2021,"open":2022,"high":1193,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":1837,"transactions":9,"vwap":2024},"2025-10-31",30.02,29.655,30.29,0.391,1.31,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-30",29.22,30.11,29.135,29.899,0.352,1.19,32400,{"date":2037,"open":1251,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-29",29.67,28.97,29.547,0.709,2.46,142600,{"date":2045,"open":685,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-28",30.040001,28.838,-0.582,-1.98,39400,{"date":2052,"open":676,"high":2053,"low":2054,"close":2055,"change":420,"percent_change":1886,"volume":2056,"transactions":9,"vwap":2055},"2025-10-27",29.86,29.09,29.42,36000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":402,"volume":2063,"transactions":9,"vwap":2061},"2025-10-24",29.01,29.41,28.59,0.422,37500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-23",28.12,28.535,27.73,28.168,1.215,4.51,57800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1097,"volume":2080,"transactions":9,"vwap":2078},"2025-10-22",27.78,27.836,26.385,26.953,-1.253,12400,{"date":2082,"open":1713,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":186,"volume":1426,"transactions":9,"vwap":2085},"2025-10-21",28.76,28.059999,28.206,-0.674,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-20",29.87,28.7,28.88,-0.488,-1.66,26800,{"date":2096,"open":2029,"high":2097,"low":1694,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-17",29.59,29.368,-0.422,-1.42,17800,{"date":2103,"open":2104,"high":2104,"low":2097,"close":2105,"change":1523,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-16",31.6,29.79,-5.64,21000,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":339,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-15",32.4,30.49,31.57,0.54,59500,{"date":2116,"open":439,"high":1164,"low":2117,"close":317,"change":2118,"percent_change":1695,"volume":2119,"transactions":9,"vwap":317},"2025-10-14",30.285,0.07,56000,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-13",29.49,31.36,29.405,31.33,2.652,9.25,63400,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":1452,"transactions":9,"vwap":2133},"2025-10-10",30.42,28.67,28.678,-1.612,-5.32,{"date":176,"open":2137,"high":2138,"low":2137,"close":2024,"change":2139,"percent_change":2140,"volume":1986,"transactions":9,"vwap":2024},29.867,30.535,0.423,1.42]