[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WSML":3,"homepage-market-summary":29,"stock-historical-WSML":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WSML","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},"iShares MSCI World Small-Cap ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7146,0.580204,"Semi-Annual",{"close":17,"open":18,"high":17,"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},33.84,33.74,33.73,33.9571,-0.1171,-0.34,9870.994668,36.349,28.943,38182.58199485658,66.1,2820,{"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},25.204,44128,16106755.080709,34.26,"2025-04-28",[184,187,195,204,215,225,236,245,254,263,272,282,291,301,310,320,328,339,349,359,368,377,387,396,407,416,425,435,446,457,467,476,486,496,505,514,522,532,543,552,562,570,580,590,598,607,614,623,631,640,648,657,666,673,681,688,696,705,715,725,733,741,748,756,764,771,779,786,792,800,808,815,823,830,838,846,852,858,864,872,878,885,892,899,905,912,916,923,928,933,940,945,951,955,961,967,973,982,988,996,1003,1010,1016,1021,1025,1031,1037,1042,1050,1057,1065,1071,1078,1085,1091,1098,1106,1114,1119,1125,1131,1137,1143,1150,1158,1166,1172,1179,1186,1192,1197,1203,1211,1220,1226,1232,1236,1243,1249,1257,1264,1272,1278,1283,1290,1296,1302,1311,1319,1325,1334,1343,1348,1356,1364,1369,1373,1379,1385,1393,1399,1404,1410,1415,1422,1429,1434,1439,1443,1451,1459,1466,1475,1482,1491,1497,1504,1508,1515,1523,1527,1534,1540,1545,1549,1555,1561,1566,1572,1577,1581,1588,1595,1600,1605,1613,1618,1623,1627,1635,1642,1647,1653,1658,1665,1672,1677,1681,1687,1691,1697,1702,1708,1712,1716,1723,1727,1733,1737,1743,1749,1753,1760,1764,1771,1776,1782,1787,1791,1796,1800,1805,1811,1816,1821,1827,1831,1836,1840,1844,1850,1855,1861,1864,1869,1874,1878,1882,1888,1894,1900,1904,1907,1912,1917,1923,1929,1935,1940,1946,1951,1954,1958,1961,1966,1972,1979,1984,1990,1996,2003,2010,2018,2024,2030,2034,2040,2045,2054,2060,2065,2070,2074,2079,2086,2093,2100,2105,2112,2118,2123,2129,2134,2139,2144,2149,2153,2160,2166,2172,2177,2183,2188,2193,2198,2202,2205,2209,2213,2217,2221,2225,2230,2235,2241,2245,2248,2253,2259,2264,2270,2274,2278,2282,2286,2292,2297,2302,2307,2311,2315,2321,2328,2332,2336,2340,2343,2348,2352,2355,2359,2365,2368,2373,2377,2382,2386,2392,2396,2401,2409,2413,2417,2422,2428,2433,2438,2443,2446,2450,2455,2461,2465,2469,2473],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},80,33.8255,{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":65,"volume":192,"transactions":193,"vwap":194},"2026-10-07",34.12,33.9,-0.4475,2002.205882,82,33.9896,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":-6,"volume":201,"transactions":202,"vwap":203},"2026-10-06",34.57,34.36,34.4046,-0.0003,2170.4405,89,34.4453,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",34.28,34.4899,34.04,34.4049,0.1897,0.55,9207.591908,135,34.3275,{"date":216,"open":206,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",34.4099,34.17,34.2152,0.2532,0.75,12140.35151,128,34.2582,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",33.83,34.01,33.745,33.962,-0.0364,-0.11,8957.08207,92,33.8252,{"date":237,"open":238,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",34.22,33.9984,-0.0763,-0.22,3367.519338,95,34.0981,{"date":246,"open":247,"high":247,"low":190,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",34.25,34.0747,-0.1314,-0.38,5204.225582,97,34.0283,{"date":255,"open":256,"high":257,"low":218,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":206},"2026-09-28",34.29,34.4,34.2061,-0.2783,-0.81,11297.929572,106,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",34.47,34.4844,0.1666,0.49,599.191,70,34.4323,{"date":273,"open":274,"high":198,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",34.32,34.13,34.3178,-0.1263,-0.37,6812.315369,74,34.2472,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",34.67,34.4441,-0.4659,-1.33,8334.087381,103,34.8628,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":193,"vwap":300},"2026-09-22",34.92,34.95,34.805,34.91,0.1731,0.5,2119.502352,34.8802,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",34.61,34.7369,0.2269,0.66,659.923278,65,34.6865,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",34.45,34.51,34.35,-0.1999,-0.58,2496.003445,84,34.4454,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":318,"vwap":327},"2026-09-17",34.86,34.7099,0.2699,0.78,4135.028581,34.7781,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",34.72,34.8,34.195,34.44,-0.1078,-0.31,23453.5024,197,34.6062,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":252,"vwap":348},"2026-09-15",34.54,34.605,34.53,34.5478,-0.1826,-0.53,5673.3799,34.5555,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":157,"volume":356,"transactions":357,"vwap":358},"2026-09-14",34.765,34.87,34.64,34.7304,-0.1456,10535.353012,121,34.775,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":211,"volume":365,"transactions":366,"vwap":367},"2026-09-11",35.11,34.85,34.876,0.191,226088.44,127,34.9495,{"date":369,"open":362,"high":322,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",34.68,34.685,-0.3272,-0.93,4321.467008,104,34.7657,{"date":378,"open":379,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",35.4,34.99,35.0122,-0.4091,-1.15,16394.253536,132,35.2013,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",35.64,35.4213,-0.2277,-0.64,5330.394569,108,35.5205,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",35.57,35.705,35.55,35.649,0.009,0.03,4257.423,96,35.6058,{"date":408,"open":409,"high":389,"low":410,"close":389,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",35.5184,35.47,0.3197,0.91,1204.464127,79,35.5471,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",35.15,35.3203,0.2498,0.71,2832.299,90,35.2733,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":383,"volume":432,"transactions":433,"vwap":434},"2026-09-01",35.235,35.3,35.07,35.0705,-0.4095,4063.87234,100,35.1627,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",35.3816,35.63,35.27,35.48,0.0044,0.01,128745.176407,366,35.4678,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",35.76,35.77,35.37,35.4756,-0.1839,-0.52,12076.449436,200,35.5989,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":385,"vwap":466},"2026-08-27",35.59,35.68,35.51,35.6595,0.0004,0,12668.99378,35.6202,{"date":468,"open":389,"high":469,"low":389,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",35.775,35.6591,-0.2032,-0.57,8797.500204,105,35.66,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",35.93,35.78,35.8623,0.1323,0.37,5390.4887,94,35.8201,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",35.88,35.6883,35.73,-0.1421,-0.4,1935.631455,85,35.7399,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":221,"volume":502,"transactions":503,"vwap":504},"2026-08-21",36.08,35.835,35.8721,0.2682,22385.6828,193,35.8991,{"date":506,"open":479,"high":507,"low":400,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",35.81,35.6039,-0.2955,-0.82,11324.249,142,35.6943,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":423,"vwap":521},"2026-08-19",36.04,35.8994,0.2294,0.64,6051.403032,35.9685,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",35.92,35.95,35.67,-0.575,-1.59,2145.8783,86,35.8755,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",36.22,36.3,36.19,36.245,-0.0454,-0.13,2808.142495,93,36.2354,{"date":544,"open":545,"high":24,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":223,"vwap":551},"2026-08-14",36.24,36.23,36.2904,0.1628,0.45,3040.9543,36.2711,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":289,"vwap":561},"2026-08-13",36.06,36.1499,35.97,36.1276,0.2009,0.56,4978.895042,36.0723,{"date":563,"open":524,"high":564,"low":565,"close":566,"change":567,"percent_change":211,"volume":568,"transactions":270,"vwap":569},"2026-08-12",35.9499,35.83,35.9267,0.1967,3795.7593,35.8895,{"date":571,"open":572,"high":573,"low":574,"close":490,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",35.74,35.82,35.71,0.1028,0.29,12558.4654,66,35.7747,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",35.7,35.61,35.6272,-0.1722,-0.48,26835.3549,154,35.6708,{"date":591,"open":507,"high":592,"low":526,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":394,"vwap":597},"2026-08-07",35.84,35.7994,0.3584,1.01,3602.555725,35.7499,{"date":599,"open":600,"high":389,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":213,"vwap":606},"2026-08-06",35.36,35.25,35.441,-0.0271,-0.08,19766.510648,35.4692,{"date":608,"open":592,"high":592,"low":609,"close":609,"change":610,"percent_change":539,"volume":611,"transactions":612,"vwap":613},"2026-08-05",35.4681,-0.0445,3875.197583,125,35.6454,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":193,"vwap":622},"2026-08-04",35.14,35.53,35.5126,0.643,1.84,2744.4912,35.2767,{"date":624,"open":303,"high":625,"low":303,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":578,"vwap":630},"2026-08-03",34.8699,34.8696,0.4546,1.32,1291.424638,34.8027,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":213,"vwap":639},"2026-07-31",34.15,34.52,34.415,-0.1861,-0.54,3070.817644,34.4135,{"date":641,"open":314,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":375,"vwap":647},"2026-07-30",34.6011,34.23,0.6928,2.04,3774.58206,34.4276,{"date":649,"open":189,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":366,"vwap":656},"2026-07-29",34.27,33.85,33.9083,-0.4638,-1.35,3680.7608,34.0399,{"date":658,"open":257,"high":257,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",34.37,34.3721,-0.0584,-0.17,5281.0502,75,34.3768,{"date":667,"open":206,"high":668,"low":206,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":185,"vwap":672},"2026-07-27",34.4305,0.124,0.36,1371.049151,34.4335,{"date":674,"open":634,"high":675,"low":247,"close":676,"change":677,"percent_change":52,"volume":678,"transactions":679,"vwap":680},"2026-07-24",34.5585,34.3065,0.0329,7421.633941,156,34.3967,{"date":682,"open":333,"high":333,"low":650,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":202,"vwap":687},"2026-07-23",34.2736,-0.3063,-0.89,2503.217924,34.3095,{"date":689,"open":690,"high":353,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":366,"vwap":695},"2026-07-22",34.631,34.5799,-0.0401,-0.12,5640.0498,34.6154,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",34.464,34.62,0.4747,1.39,1170.7718,47,34.5071,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":316,"volume":712,"transactions":713,"vwap":714},"2026-07-20",34.369,34.3699,34.14,34.1453,-0.2007,3118.11859,76,34.3287,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-17",34.19,34.4299,34.346,-0.2066,-0.6,3191.4217,91,34.3129,{"date":726,"open":727,"high":728,"low":634,"close":729,"change":730,"percent_change":492,"volume":731,"transactions":530,"vwap":732},"2026-07-16",34.6899,34.695,34.5526,-0.1374,9137.794455,34.5829,{"date":734,"open":735,"high":736,"low":265,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":357,"vwap":740},"2026-07-15",34.69,34.74,0.045,0.13,11102.035036,34.6697,{"date":742,"open":743,"high":743,"low":690,"close":744,"change":745,"percent_change":519,"volume":746,"transactions":423,"vwap":747},"2026-07-14",34.795,34.645,0.22,4251.0778,34.6549,{"date":749,"open":370,"high":370,"low":750,"close":751,"change":752,"percent_change":383,"volume":753,"transactions":754,"vwap":755},"2026-07-13",34.39,34.425,-0.399,7465.254135,110,34.438,{"date":757,"open":362,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",34.89,34.71,34.824,0.063,0.18,5900,{"date":765,"open":766,"high":293,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",34.56,34.761,0.331,0.96,5400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",34.49,34.050999,34.43,-0.276,-0.8,1400,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":45,"volume":785,"transactions":9,"vwap":783},"2026-07-07",35.060001,34.7,34.706,-0.488,2600,{"date":787,"open":788,"high":428,"low":418,"close":789,"change":790,"percent_change":150,"volume":791,"transactions":9,"vwap":789},"2026-07-06",35.17,35.194,0.255,180400,{"date":793,"open":794,"high":795,"low":782,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-02",35.32,35.45,34.939,-0.151,-0.43,3700,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",35.13,35.419,35.09,-0.174,-0.49,7900,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",35.02,35.264,0.237,0.68,3400,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-29",35.080002,34.96,35.027,0.058,0.17,81800,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",34.77,34.969,0.056,0.16,1100,{"date":831,"open":832,"high":810,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",34.94,34.84,34.913,0.421,1.22,58300,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-24",34.42,34.65,34.492,0.072,0.21,3500,{"date":847,"open":314,"high":848,"low":314,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-06-23",34.619,-0.535,-1.53,5600,{"date":853,"open":810,"high":854,"low":294,"close":855,"change":856,"percent_change":821,"volume":857,"transactions":9,"vwap":855},"2026-06-22",35.029999,34.955,0.06,8600,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":88,"volume":863,"transactions":9,"vwap":861},"2026-06-18",34.76,34.895,0.386,5300,{"date":865,"open":832,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-17",35.098,34.48,34.509,-0.374,-1.07,6100,{"date":873,"open":788,"high":428,"low":874,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-16",34.883,-0.143,-0.41,3000,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",35.39,35.026001,-0.074,-0.21,5100,{"date":886,"open":887,"high":888,"low":758,"close":889,"change":890,"percent_change":412,"volume":891,"transactions":9,"vwap":889},"2026-06-12",34.97,35.21,35.099998,0.318,15500,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-11",34.11,34.782,0.926,2.74,4100,{"date":900,"open":275,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":785,"transactions":9,"vwap":902},"2026-06-10",34.41,33.856,-0.426,-1.24,{"date":906,"open":867,"high":284,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-09",33.88,34.282,0.132,0.39,18100,{"date":913,"open":256,"high":256,"low":189,"close":633,"change":914,"percent_change":116,"volume":915,"transactions":9,"vwap":633},"2026-06-08",0.105,3900,{"date":917,"open":353,"high":353,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-05",34,34.044998,-0.9,-2.58,9900,{"date":924,"open":833,"high":887,"low":833,"close":925,"change":926,"percent_change":421,"volume":927,"transactions":9,"vwap":925},"2026-06-04",34.945,0.245,4200,{"date":929,"open":781,"high":781,"low":930,"close":782,"change":931,"percent_change":392,"volume":932,"transactions":9,"vwap":782},"2026-06-03",34.641,-0.225,6900,{"date":934,"open":935,"high":832,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-02",34.78,34.925,0.145,0.42,2800,{"date":941,"open":330,"high":935,"low":353,"close":935,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":935},"2026-06-01",-0.102,-0.29,3300,{"date":946,"open":294,"high":947,"low":948,"close":948,"change":949,"percent_change":145,"volume":950,"transactions":9,"vwap":948},"2026-05-29",34.989,34.882,-0.068,10900,{"date":952,"open":736,"high":294,"low":736,"close":294,"change":762,"percent_change":953,"volume":954,"transactions":9,"vwap":294},"2026-05-28",0.52,64400,{"date":956,"open":322,"high":322,"low":957,"close":825,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":825},"2026-05-27",34.759,-0.023,-0.07,4300,{"date":962,"open":758,"high":832,"low":782,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-26",34.793,0.559,1.63,21300,{"date":968,"open":650,"high":659,"low":969,"close":970,"change":971,"percent_change":972,"volume":799,"transactions":9,"vwap":970},"2026-05-22",34.18,34.234,0.131,0.38,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-21",33.71,34.2,33.696,34.103,0.208,0.61,3600,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":987,"volume":778,"transactions":9,"vwap":985},"2026-05-20",33.37,33.895,0.589,1.77,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-19",33.46,33.28,33.306,-0.329,-0.98,1300,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",33.75,33.635,0.012,0.04,1500,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",33.87,33.623,-0.602,-1.76,4800,{"date":1011,"open":1012,"high":257,"low":976,"close":1013,"change":1014,"percent_change":1015,"volume":799,"transactions":9,"vwap":1013},"2026-05-14",34.24,34.225,0.05,0.15,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":464,"percent_change":464,"volume":877,"transactions":9,"vwap":1019},"2026-05-13",34.099998,34.175,34.095001,{"date":1022,"open":274,"high":274,"low":907,"close":1019,"change":1023,"percent_change":95,"volume":1024,"transactions":9,"vwap":1019},"2026-05-12",-0.255,6000,{"date":1026,"open":1027,"high":341,"low":257,"close":775,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":775},"2026-05-11",34.5,-0.054,-0.16,3100,{"date":1032,"open":265,"high":1027,"low":1033,"close":1034,"change":1035,"percent_change":595,"volume":1036,"transactions":9,"vwap":1034},"2026-05-08",34.38,34.484,0.344,6800,{"date":1038,"open":1039,"high":1039,"low":275,"close":709,"change":1040,"percent_change":1041,"volume":1030,"transactions":9,"vwap":709},"2026-05-07",34.66,-0.365,-1.06,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-05-06",34.419,34.505,34.325,0.62,1.83,7800,{"date":1051,"open":1052,"high":190,"low":998,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",33.78,33.885,0.388,1.16,9700,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-04",33.781,33.495,33.497,-0.208,-0.62,1900,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":856,"volume":1030,"transactions":9,"vwap":1069},"2026-05-01",33.64,33.76,33.705,0.019,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":995,"transactions":9,"vwap":1075},"2026-04-30",33.63,33.72,33.686,0.676,2.05,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":931,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",33.040001,33.0050011,33.0099983,-0.68,1200,{"date":1086,"open":990,"high":990,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",33.235,-0.245,-0.73,6200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1093,"change":1096,"percent_change":844,"volume":1097,"transactions":9,"vwap":1093},"2026-04-27",33.48,33.539,33.47,0.07,2200,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1090,"transactions":9,"vwap":1103},"2026-04-24",33.39,33.45,33.325,33.41,0.08,0.24,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":721,"volume":1113,"transactions":9,"vwap":1111},"2026-04-23",33.53,33.55,33.3,33.33,-0.202,2300,{"date":1115,"open":1068,"high":1068,"low":1095,"close":1116,"change":1117,"percent_change":1118,"volume":1030,"transactions":9,"vwap":1116},"2026-04-22",33.532,0.112,0.34,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":995,"transactions":9,"vwap":1122},"2026-04-21",33.95,33.42,-0.432,-1.28,{"date":1126,"open":1074,"high":1127,"low":1074,"close":1128,"change":1129,"percent_change":1130,"volume":871,"transactions":9,"vwap":1128},"2026-04-20",33.92,33.852,-0.003,-0.01,{"date":1132,"open":227,"high":1133,"low":18,"close":1134,"change":1135,"percent_change":1136,"volume":799,"transactions":9,"vwap":1134},"2026-04-17",34.02,33.855,0.573,1.72,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1117,"percent_change":1118,"volume":851,"transactions":9,"vwap":1142},"2026-04-16",33.32,33.35,33.21,33.282,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-15",33.26,33.17,-0.085,-0.26,800,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-14",33.18,33.299,33.255,0.275,0.83,500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1161},"2026-04-13",32.63,32.98,32.6,0.357,1.09,2100,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":662,"volume":770,"transactions":9,"vwap":1170},"2026-04-10",32.789,32.61,32.623,-0.057,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":737,"percent_change":1178,"volume":863,"transactions":9,"vwap":1177},"2026-04-09",32.5,32.77,32.36,32.68,0.14,{"date":1180,"open":1181,"high":1181,"low":1174,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-08",32.79,32.635,1.023,3.24,16800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":172,"volume":778,"transactions":9,"vwap":1189},"2026-04-07",31.49,31.612,31.47,-0.008,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":844,"percent_change":1196,"volume":1097,"transactions":9,"vwap":1195},"2026-04-06",31.52,31.62,0.67,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":232,"volume":1202,"transactions":9,"vwap":1200},"2026-04-02",30.91,31.41,-0.035,2500,{"date":1204,"open":1205,"high":1206,"low":1205,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-01",31.43,31.67,31.445,0.387,1.25,2700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-31",30.57,31.09,30.51,31.058001,0.937,3.11,197000,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1089,"volume":939,"transactions":9,"vwap":1224},"2026-03-30",30.63,30.030001,30.121,-0.221,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1030,"transactions":9,"vwap":1229},"2026-03-27",30.66,30.342,-0.768,-2.47,{"date":1233,"open":1199,"high":1234,"low":1199,"close":1235,"change":662,"percent_change":637,"volume":995,"transactions":9,"vwap":1235},"2026-03-26",31.16,31.11,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-25",31.36,31.28,0.365,1.18,2000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":1104,"volume":778,"transactions":9,"vwap":1247},"2026-03-24",30.6,30.99,30.915,0.025,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1242,"transactions":9,"vwap":1254},"2026-03-23",30.86,31.2,30.84,30.89,0.685,2.27,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-20",31.01,30.205,-0.895,-2.88,1800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":66,"volume":1271,"transactions":9,"vwap":1269},"2026-03-19",30.872,31.19,30.7,31.1,-0.017,20700,{"date":1273,"open":1205,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":59,"volume":1277,"transactions":9,"vwap":1275},"2026-03-18",31.45,31.117,-0.393,4500,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1280,"change":762,"percent_change":1282,"volume":1165,"transactions":9,"vwap":1280},"2026-03-17",31.51,31.56,0.57,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1165,"transactions":9,"vwap":1287},"2026-03-16",31.4,31.32,31.33,0.349,1.13,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":1202,"transactions":9,"vwap":1293},"2026-03-13",31.21,30.981,-0.196,-0.63,{"date":1297,"open":1298,"high":1190,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":877,"transactions":9,"vwap":1299},"2026-03-12",31.38,31.177,-0.673,-2.11,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",31.825,31.91,31.655,31.85,-0.265,-0.83,4000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":953,"volume":1318,"transactions":9,"vwap":1316},"2026-03-10",32.080002,32.545,31.925,32.115,0.165,11500,{"date":1320,"open":1321,"high":1322,"low":1214,"close":1323,"change":1324,"percent_change":1105,"volume":898,"transactions":9,"vwap":1323},"2026-03-09",31.31,32.07,31.95,0.076,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",31.96,32.555,31.82,31.874,-0.561,-1.73,11200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-05",32.75,33.395,32.21,32.435,-0.514,-1.56,6858900,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":421,"volume":1210,"transactions":9,"vwap":1346},"2026-03-04",32.87,32.949,0.231,{"date":1349,"open":1350,"high":1175,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-03",32.31,32.040001,32.718,-0.7,-2.09,7400,{"date":1357,"open":1358,"high":1359,"low":1161,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-02",33.11,33.43,33.418,-0.1,-0.3,14700,{"date":1365,"open":1366,"high":1367,"low":1122,"close":1367,"change":1368,"percent_change":1295,"volume":995,"transactions":9,"vwap":1367},"2026-02-27",33.5,33.518,-0.212,{"date":1370,"open":1073,"high":1068,"low":1371,"close":19,"change":1317,"percent_change":268,"volume":1372,"transactions":9,"vwap":19},"2026-02-26",33.34,6400,{"date":1374,"open":1375,"high":1375,"low":1093,"close":1376,"change":1377,"percent_change":1378,"volume":1113,"transactions":9,"vwap":1376},"2026-02-25",33.6,33.565,0.136,0.41,{"date":1380,"open":1381,"high":990,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1242,"transactions":9,"vwap":1382},"2026-02-24",33.15,33.429,0.267,0.81,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":870,"volume":1392,"transactions":9,"vwap":1390},"2026-02-23",33.52,33.56,33.02,33.162,-0.358,15700,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1387,"change":1397,"percent_change":1398,"volume":1355,"transactions":9,"vwap":1387},"2026-02-20",33.29,33.58,0.144,0.43,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1014,"volume":1002,"transactions":9,"vwap":1402},"2026-02-19",33.24,33.376,0.018,{"date":1405,"open":990,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":938,"volume":944,"transactions":9,"vwap":1408},"2026-02-18",33.545,33.31,33.358,0.138,{"date":1411,"open":1395,"high":1110,"low":1345,"close":1412,"change":1413,"percent_change":1414,"volume":857,"transactions":9,"vwap":1412},"2026-02-17",33.22,-0.065,-0.2,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1047,"volume":1421,"transactions":9,"vwap":1419},"2026-02-13",33.14,33.4,33.285,0.205,34700,{"date":1423,"open":1067,"high":1424,"low":1425,"close":1426,"change":250,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-12",33.66,32.995,33.080002,-1.14,18600,{"date":1430,"open":19,"high":1431,"low":1145,"close":990,"change":1432,"percent_change":52,"volume":1433,"transactions":9,"vwap":990},"2026-02-11",33.77,0.034,63300,{"date":1435,"open":1093,"high":1436,"low":1437,"close":1437,"change":827,"percent_change":821,"volume":1438,"transactions":9,"vwap":1437},"2026-02-10",33.675,33.426,26300,{"date":1440,"open":1152,"high":1359,"low":1152,"close":984,"change":1441,"percent_change":1442,"volume":995,"transactions":9,"vwap":984},"2026-02-09",0.337,1.02,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1446},"2026-02-06",32.59,33.033001,32.58,0.892,2.78,22700,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-05",32.485,32.099998,32.141,-0.451,-1.38,10800,{"date":1460,"open":1336,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":52,"volume":1465,"transactions":9,"vwap":1463},"2026-02-04",32.81,32.33,32.592,0.032,13200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-03",32.52,32.669,32.28,32.56,0.194,0.6,28300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":559,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",32.16,33.12,32.366,0.181,21500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-30",32.46,32.549,32.049999,32.185,-0.475,-1.45,14400,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1130,"percent_change":172,"volume":1496,"transactions":9,"vwap":1495},"2026-01-29",33,32.4,32.66,68300,{"date":1498,"open":1181,"high":1499,"low":1445,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-28",32.9,32.67,-0.076,-0.23,160200,{"date":1505,"open":1177,"high":1499,"low":1495,"close":1506,"change":364,"percent_change":135,"volume":1507,"transactions":9,"vwap":1506},"2026-01-27",32.746,153300,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1328,"change":1513,"percent_change":442,"volume":1514,"transactions":9,"vwap":1328},"2026-01-26",32.71,32.72,32.495,0.004,7600,{"date":1516,"open":1517,"high":1169,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-23",32.57,32.48,32.551,-0.194,-0.59,39400,{"date":1524,"open":1181,"high":1525,"low":1526,"close":1526,"change":790,"percent_change":325,"volume":1084,"transactions":9,"vwap":1526},"2026-01-22",32.849,32.745,{"date":1528,"open":1529,"high":1530,"low":1487,"close":1531,"change":1532,"percent_change":1533,"volume":1165,"transactions":9,"vwap":1531},"2026-01-21",32.19,32.55,32.49,0.518,1.62,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1427,"volume":1202,"transactions":9,"vwap":1538},"2026-01-20",32.13,32.175,31.972,-0.368,{"date":1541,"open":1542,"high":1494,"low":1543,"close":1544,"change":737,"percent_change":1178,"volume":1263,"transactions":9,"vwap":1544},"2026-01-16",32.35,32.32,32.34,{"date":1546,"open":1477,"high":1494,"low":1477,"close":1547,"change":1548,"percent_change":1384,"volume":877,"transactions":9,"vwap":1547},"2026-01-15",32.295,0.26,{"date":1550,"open":1305,"high":1551,"low":1305,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-14",32.035,0.149,0.47,400,{"date":1556,"open":1557,"high":1305,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":176,"transactions":9,"vwap":1558},"2026-01-13",31.89,31.886,-0.104,-0.33,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":738,"percent_change":1378,"volume":1030,"transactions":9,"vwap":1565},"2026-01-12",31.93,32,31.99,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":106,"volume":1064,"transactions":9,"vwap":1569},"2026-01-09",31.76,31.86,31.736,0.28,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":821,"percent_change":1576,"volume":1554,"transactions":9,"vwap":1575},"2026-01-08",31.5,31.58,0.54,{"date":1578,"open":1579,"high":1190,"low":1200,"close":1200,"change":1580,"percent_change":1560,"volume":1149,"transactions":9,"vwap":1200},"2026-01-07",31.418,-0.105,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1242,"transactions":9,"vwap":1584},"2026-01-06",31.26,31.515,31.24,0.336,1.08,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-05",30.9,31.179,0.458,1.49,900,{"date":1596,"open":1228,"high":1597,"low":1598,"close":1597,"change":1599,"percent_change":769,"volume":1242,"transactions":9,"vwap":1597},"2026-01-02",30.721,30.575,0.293,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1368,"percent_change":1604,"volume":1594,"transactions":9,"vwap":1603},"2025-12-31",30.67,30.428,-0.69,{"date":1606,"open":1607,"high":1608,"low":1245,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-30",30.79,30.8,30.64,-0.135,-0.44,57900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":464,"percent_change":464,"volume":995,"transactions":9,"vwap":1617},"2025-12-29",30.78,30.71,30.775,{"date":1619,"open":1199,"high":1199,"low":1620,"close":1617,"change":1621,"percent_change":346,"volume":1622,"transactions":9,"vwap":1617},"2025-12-26",30.72,-0.163,5700,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":761,"percent_change":1626,"volume":433,"transactions":9,"vwap":1625},"2025-12-24",30.938,0.2,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-23",30.88,30.92,30.875,-0.027,-0.09,31100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1149,"transactions":9,"vwap":1639},"2025-12-22",30.93,30.95,30.902,0.265,0.86,{"date":1643,"open":1644,"high":1645,"low":1245,"close":1645,"change":1646,"percent_change":813,"volume":1554,"transactions":9,"vwap":1645},"2025-12-19",30.62,30.637,0.207,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1472,"percent_change":519,"volume":778,"transactions":9,"vwap":1652},"2025-12-18",30.48,30.52,30.42,30.43,{"date":1654,"open":1655,"high":1228,"low":1656,"close":1656,"change":1657,"percent_change":721,"volume":960,"transactions":9,"vwap":1656},"2025-12-17",30.61,30.236,-0.184,{"date":1659,"open":1660,"high":1650,"low":1661,"close":1651,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1651},"2025-12-16",30.5,30.41,-0.864,-2.76,3800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1361,"volume":1671,"transactions":9,"vwap":1669},"2025-12-15",31.6,31.23,31.284,-0.031,4900,{"date":1673,"open":1568,"high":1568,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":845,"transactions":9,"vwap":1674},"2025-12-12",31.315,-0.377,-1.19,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":106,"volume":433,"transactions":9,"vwap":1679},"2025-12-11",31.692,0.281,{"date":1682,"open":1683,"high":1190,"low":1259,"close":1684,"change":835,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-12-10",31.049999,31.411,1.36,1600,{"date":1688,"open":1689,"high":1275,"low":1246,"close":1246,"change":1690,"percent_change":856,"volume":829,"transactions":9,"vwap":1246},"2025-12-09",31.08,0.02,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":1696,"volume":1554,"transactions":9,"vwap":1694},"2025-12-08",31.059999,30.97,-0.013,-0.04,{"date":1698,"open":1269,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":472,"volume":898,"transactions":9,"vwap":1700},"2025-12-05",31.18,30.983,-0.178,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":421,"volume":877,"transactions":9,"vwap":1706},"2025-12-04",31.155,31.165,31.161,0.219,{"date":1709,"open":1268,"high":1710,"low":1268,"close":1710,"change":812,"percent_change":1711,"volume":1157,"transactions":9,"vwap":1710},"2025-12-03",30.942,0.77,{"date":1713,"open":1615,"high":1615,"low":1714,"close":1715,"change":464,"percent_change":464,"volume":1554,"transactions":9,"vwap":1715},"2025-12-02",30.625,30.705,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1715,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1715},"2025-12-01",30.65,30.841,-0.246,-0.79,41100,{"date":1724,"open":1637,"high":1246,"low":1629,"close":1725,"change":1726,"percent_change":306,"volume":939,"transactions":9,"vwap":1725},"2025-11-28",30.951,0.202,{"date":1728,"open":1268,"high":1608,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":829,"transactions":9,"vwap":1730},"2025-11-26",30.685,30.749,0.295,0.97,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1048,"volume":433,"transactions":9,"vwap":1735},"2025-11-25",30.454,0.546,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1241,"volume":1742,"transactions":9,"vwap":1740},"2025-11-24",29.64,29.908,0.348,600,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":455,"transactions":9,"vwap":1746},"2025-11-21",29.605,29.56,0.617,2.13,{"date":1750,"open":25,"high":25,"low":25,"close":25,"change":1751,"percent_change":1752,"volume":455,"transactions":9,"vwap":25},"2025-11-20",-0.521,-1.77,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1242,"transactions":9,"vwap":1757},"2025-11-19",29.48,29.35,29.464,0.026,0.09,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":241,"volume":433,"transactions":9,"vwap":1762},"2025-11-18",29.438,-0.064,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1113,"transactions":9,"vwap":1768},"2025-11-17",29.93,30.53,29.502,-0.436,-1.46,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1774},"2025-11-14",30.055,29.938,-0.077,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1742,"transactions":9,"vwap":1779},"2025-11-13",30.01,30.014999,-0.474,-1.55,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1105,"volume":1554,"transactions":9,"vwap":1785},"2025-11-12",30.56,30.489,0.073,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":172,"volume":433,"transactions":9,"vwap":1789},"2025-11-11",30.416,-0.009,{"date":1792,"open":1651,"high":1793,"low":1651,"close":1793,"change":1794,"percent_change":1795,"volume":1554,"transactions":9,"vwap":1793},"2025-11-10",30.425,0.364,1.21,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":938,"volume":455,"transactions":9,"vwap":1798},"2025-11-07",30.061001,0.126,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1309,"volume":1804,"transactions":9,"vwap":1802},"2025-11-06",29.935,-0.25,300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1554,"transactions":9,"vwap":1808},"2025-11-05",29.97,30.185,0.25,0.84,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1802,"change":1391,"percent_change":1815,"volume":1554,"transactions":9,"vwap":1802},"2025-11-04",29.95,29.89,-1.18,{"date":1817,"open":1652,"high":1652,"low":1818,"close":1819,"change":1820,"percent_change":241,"volume":176,"transactions":9,"vwap":1819},"2025-11-03",30.28,30.293,-0.067,{"date":1822,"open":1823,"high":1661,"low":1824,"close":1825,"change":1826,"percent_change":1626,"volume":884,"transactions":9,"vwap":1825},"2025-10-31",30.385,30.25,30.36,0.061,{"date":1828,"open":1215,"high":1215,"low":1829,"close":1829,"change":1830,"percent_change":453,"volume":1742,"transactions":9,"vwap":1829},"2025-10-30",30.299,-0.158,{"date":1832,"open":1245,"high":1245,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":455,"transactions":9,"vwap":1833},"2025-10-29",30.457,-0.257,-0.84,{"date":1837,"open":1637,"high":1637,"low":1838,"close":1838,"change":1839,"percent_change":1089,"volume":1742,"transactions":9,"vwap":1838},"2025-10-28",30.714,-0.227,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":938,"volume":455,"transactions":9,"vwap":1842},"2025-10-27",30.941,0.129,{"date":1845,"open":1253,"high":1251,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-24",30.812,0.213,0.7,1700,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":433,"transactions":9,"vwap":1852},"2025-10-23",30.599,0.361,1.19,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":1860,"volume":1686,"transactions":9,"vwap":1858},"2025-10-22",30.38,30.238,-0.267,-0.88,{"date":1862,"open":1660,"high":1863,"low":1660,"close":1863,"change":1670,"percent_change":1361,"volume":1554,"transactions":9,"vwap":1863},"2025-10-21",30.505,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1795,"volume":1554,"transactions":9,"vwap":1867},"2025-10-20",30.535,30.536,0.366,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1414,"volume":455,"transactions":9,"vwap":1872},"2025-10-17",30.18,30.17,-0.061,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1877,"percent_change":685,"volume":455,"transactions":9,"vwap":1876},"2025-10-16",30.231,-0.271,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":167,"volume":455,"transactions":9,"vwap":1880},"2025-10-15",30.502,0.037,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1157,"transactions":9,"vwap":1885},"2025-10-14",29.78,30.465,0.3,0.99,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":995,"transactions":9,"vwap":1891},"2025-10-13",30,30.165,0.539,1.82,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1849,"transactions":9,"vwap":1897},"2025-10-10",30.39,29.626,-0.754,-2.48,{"date":1901,"open":1215,"high":1215,"low":1857,"close":1857,"change":1902,"percent_change":1353,"volume":1903,"transactions":9,"vwap":1857},"2025-10-09",-0.215,2900,{"date":1905,"open":1857,"high":1906,"low":1857,"close":1906,"change":1420,"percent_change":1196,"volume":1263,"transactions":9,"vwap":1906},"2025-10-08",30.595,{"date":1908,"open":1857,"high":1909,"low":1857,"close":1896,"change":1910,"percent_change":1911,"volume":778,"transactions":9,"vwap":1896},"2025-10-07",30.391,-0.305,-0.99,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":844,"volume":455,"transactions":9,"vwap":1915},"2025-10-06",30.804,30.695,0.064,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":519,"volume":1165,"transactions":9,"vwap":1921},"2025-10-03",30.701,30.58,30.631,0.196,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":1548,"volume":1157,"transactions":9,"vwap":1926},"2025-10-02",30.33,30.435,30.3,0.078,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1157,"transactions":9,"vwap":1932},"2025-10-01",30.275,30.357,0.107,0.35,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1824,"change":1939,"percent_change":1571,"volume":1165,"transactions":9,"vwap":1824},"2025-09-30",30.26,30.07,0.084,{"date":1941,"open":1942,"high":1937,"low":1943,"close":1943,"change":1944,"percent_change":1178,"volume":1945,"transactions":9,"vwap":1943},"2025-09-29",30.23,30.166,0.043,700,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":1554,"transactions":9,"vwap":1948},"2025-09-26",30.123,0.268,0.9,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1720,"percent_change":510,"volume":455,"transactions":9,"vwap":1953},"2025-09-25",29.855,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1860,"volume":433,"transactions":9,"vwap":1956},"2025-09-24",30.101,-0.268,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":949,"percent_change":241,"volume":433,"transactions":9,"vwap":1960},"2025-09-23",30.369,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":909,"percent_change":1965,"volume":1064,"transactions":9,"vwap":1964},"2025-09-22",30.31,30.437,0.44,{"date":1967,"open":1927,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1945,"transactions":9,"vwap":1968},"2025-09-19",30.305,30.29,-0.201,-0.66,{"date":1973,"open":1974,"high":1650,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1084,"transactions":9,"vwap":1976},"2025-09-18",30.445,30.44,30.506,0.363,1.2,{"date":1980,"open":1981,"high":1975,"low":1982,"close":1983,"change":1501,"percent_change":1803,"volume":939,"transactions":9,"vwap":1983},"2025-09-17",30.24,30.025,30.143,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1989,"percent_change":442,"volume":1945,"transactions":9,"vwap":1987},"2025-09-16",30.16,30.219,30.115,0.003,{"date":1991,"open":1992,"high":1993,"low":1260,"close":1994,"change":1995,"percent_change":670,"volume":778,"transactions":9,"vwap":1994},"2025-09-15",30.225,30.242,30.216,0.108,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1554,"transactions":9,"vwap":2000},"2025-09-12",30.175,30.19,30.108,-0.197,-0.65,{"date":2004,"open":2005,"high":2005,"low":2006,"close":1968,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1968},"2025-09-11",32.334,30.11,0.411,1.37,12100,{"date":2011,"open":2012,"high":1986,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-10",30.1,29.81,29.894,-0.019,-0.06,14500,{"date":2019,"open":1999,"high":1999,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":1465,"transactions":9,"vwap":2021},"2025-09-09",29.85,29.913,-0.165,-0.55,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":211,"volume":845,"transactions":9,"vwap":2028},"2025-09-08",30.12,29.965,30.077999,0.166,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":813,"volume":433,"transactions":9,"vwap":2032},"2025-09-05",29.912,0.203,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2037,"change":2039,"percent_change":769,"volume":1157,"transactions":9,"vwap":2037},"2025-09-04",29.52,29.709,29.515,0.283,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":1464,"percent_change":2044,"volume":1149,"transactions":9,"vwap":2043},"2025-09-03",29.47,29.426,0.11,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-02",29.38,29.4,29.24,29.394,-0.259,-0.87,55100,{"date":2055,"open":2056,"high":2056,"low":1745,"close":2057,"change":2058,"percent_change":2059,"volume":960,"transactions":9,"vwap":2057},"2025-08-29",29.74,29.653,-0.107,-0.36,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":167,"volume":1742,"transactions":9,"vwap":2063},"2025-08-28",29.73,29.76,0.036,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":1377,"percent_change":2069,"volume":1157,"transactions":9,"vwap":2068},"2025-08-27",29.66,29.724,0.46,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":1928,"percent_change":1548,"volume":1157,"transactions":9,"vwap":2073},"2025-08-26",29.583,29.588,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":1502,"percent_change":2078,"volume":814,"transactions":9,"vwap":2077},"2025-08-25",29.77,29.51,-0.77,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2056,"change":2084,"percent_change":897,"volume":2085,"transactions":9,"vwap":2056},"2025-08-22",29.14,29.79,29.105,0.794,13900,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1361,"volume":845,"transactions":9,"vwap":2091},"2025-08-21",28.959,28.96,28.775,28.946,-0.028,{"date":2094,"open":2089,"high":2095,"low":2089,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-08-20",29.01,28.974,-0.052,-0.18,2152100,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":882,"percent_change":1803,"volume":1064,"transactions":9,"vwap":2104},"2025-08-19",29.08,29,29.025999,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-08-18",29.045,29.1,0.079,0.27,2400,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":232,"volume":455,"transactions":9,"vwap":2116},"2025-08-15",29.014999,29.049999,29.021,-0.033,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":2122,"volume":455,"transactions":9,"vwap":2120},"2025-08-14",29.054001,-0.275,-0.94,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-08-13",29.329,0.378,1.31,316900,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":559,"percent_change":2133,"volume":785,"transactions":9,"vwap":2132},"2025-08-12",28.53,28.951,1.97,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":943,"volume":1157,"transactions":9,"vwap":2137},"2025-08-11",28.505,28.391,-0.084,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":1015,"volume":1804,"transactions":9,"vwap":2142},"2025-08-08",28.54,28.475,0.044,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":1178,"volume":1097,"transactions":9,"vwap":2147},"2025-08-07",28.445,28.431,0.041,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":1104,"volume":433,"transactions":9,"vwap":2151},"2025-08-06",28.39,0.024,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":828,"volume":1097,"transactions":9,"vwap":2158},"2025-08-05",28.33,28.41,28.21,28.366,0.046,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":1945,"transactions":9,"vwap":2163},"2025-08-04",28.14,28.32,0.401,1.44,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":510,"volume":1742,"transactions":9,"vwap":2170},"2025-08-01",27.98,27.83,27.919,-0.232,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2175,"change":1368,"percent_change":2176,"volume":455,"transactions":9,"vwap":2175},"2025-07-31",28.31,28.151,-0.75,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2181,"change":2182,"percent_change":346,"volume":1686,"transactions":9,"vwap":2181},"2025-07-30",28.59,28.62,28.363,-0.152,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":1361,"percent_change":2187,"volume":455,"transactions":9,"vwap":2186},"2025-07-29",28.615,28.515,-0.35,{"date":2189,"open":2190,"high":2190,"low":2185,"close":2185,"change":2191,"percent_change":2192,"volume":1945,"transactions":9,"vwap":2185},"2025-07-28",28.655,-0.205,-0.71,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":72,"volume":927,"transactions":9,"vwap":2196},"2025-07-25",28.657,28.82,0.096,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":920,"volume":433,"transactions":9,"vwap":2200},"2025-07-24",28.724,-0.261,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":1288,"percent_change":836,"volume":433,"transactions":9,"vwap":2204},"2025-07-23",28.985,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1680,"percent_change":1887,"volume":2208,"transactions":9,"vwap":2207},"2025-07-22",28.636,582400,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":1690,"volume":433,"transactions":9,"vwap":2211},"2025-07-21",28.355,0.005,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":1775,"percent_change":2216,"volume":433,"transactions":9,"vwap":2215},"2025-07-18",28.35,-0.27,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":1383,"percent_change":2220,"volume":433,"transactions":9,"vwap":2219},"2025-07-17",28.427,0.95,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":135,"volume":433,"transactions":9,"vwap":2223},"2025-07-16",28.16,0.164,{"date":2226,"open":2157,"high":2227,"low":2228,"close":2228,"change":2229,"percent_change":287,"volume":1002,"transactions":9,"vwap":2228},"2025-07-15",28.22,27.996,-0.378,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":72,"volume":1686,"transactions":9,"vwap":2233},"2025-07-14",28.4,28.374,0.092,{"date":2236,"open":2237,"high":2232,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":1002,"transactions":9,"vwap":2238},"2025-07-11",28.385,28.282,-0.272,-0.95,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":972,"volume":433,"transactions":9,"vwap":2243},"2025-07-10",28.554,0.109,{"date":2246,"open":2247,"high":2146,"low":2247,"close":2146,"change":1646,"percent_change":150,"volume":455,"transactions":9,"vwap":2146},"2025-07-09",28.38,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":980,"volume":1554,"transactions":9,"vwap":2251},"2025-07-08",28.296,28.238,0.171,{"date":2254,"open":2255,"high":2215,"low":2256,"close":2257,"change":22,"percent_change":2258,"volume":1849,"transactions":9,"vwap":2257},"2025-07-07",28.349,28.040001,28.066999,-1.2,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":980,"volume":2263,"transactions":9,"vwap":2261},"2025-07-03",28.407,0.172,5000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":813,"volume":176,"transactions":9,"vwap":2267},"2025-07-02",28.013,28.235,28.01,0.19,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":1015,"percent_change":1576,"volume":1742,"transactions":9,"vwap":2273},"2025-07-01",28.049999,28.045,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2197,"percent_change":1934,"volume":1157,"transactions":9,"vwap":2277},"2025-06-30",27.855,27.895,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":1096,"percent_change":1809,"volume":1002,"transactions":9,"vwap":2281},"2025-06-27",27.78,27.799,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":938,"percent_change":2285,"volume":433,"transactions":9,"vwap":2284},"2025-06-26",27.729,1.54,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1849,"transactions":9,"vwap":2289},"2025-06-25",27.36,27.309,-0.168,-0.61,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":433,"transactions":9,"vwap":2294},"2025-06-24",27.477,0.299,1.1,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":433,"transactions":9,"vwap":2299},"2025-06-23",27.178,0.238,0.88,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":278,"volume":1804,"transactions":9,"vwap":2305},"2025-06-20",27.040001,26.94,-0.099,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":972,"volume":433,"transactions":9,"vwap":2309},"2025-06-18",27.039,0.102,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":510,"volume":433,"transactions":9,"vwap":2313},"2025-06-17",26.937,-0.222,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-06-16",27.159,0.157,0.58,1678,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":45,"volume":1849,"transactions":9,"vwap":2326},"2025-06-13",27,27.030001,26.98,27.0020008,-0.382,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2331,"change":1248,"percent_change":1759,"volume":1686,"transactions":9,"vwap":2331},"2025-06-12",27.34,27.384,{"date":2333,"open":2334,"high":2334,"low":2334,"close":2334,"change":2335,"percent_change":1633,"volume":433,"transactions":9,"vwap":2334},"2025-06-11",27.359,-0.025,{"date":2337,"open":2338,"high":2338,"low":2331,"close":2331,"change":2339,"percent_change":1118,"volume":1149,"transactions":9,"vwap":2331},"2025-06-10",27.423,0.093,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":1759,"percent_change":72,"volume":433,"transactions":9,"vwap":2342},"2025-06-09",27.291,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":106,"volume":2347,"transactions":9,"vwap":2345},"2025-06-06",27.201,0.241,3,{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":2351,"percent_change":1029,"volume":433,"transactions":9,"vwap":2350},"2025-06-05",26.96,-0.044,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":669,"percent_change":2069,"volume":433,"transactions":9,"vwap":2354},"2025-06-04",27.0039997,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2358,"percent_change":1398,"volume":433,"transactions":9,"vwap":2357},"2025-06-03",26.88,0.115,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2362,"change":2364,"percent_change":482,"volume":1554,"transactions":9,"vwap":2362},"2025-06-02",26.68,26.765,26.645,0.099,{"date":2366,"open":2367,"high":2367,"low":2367,"close":2367,"change":1191,"percent_change":172,"volume":455,"transactions":9,"vwap":2367},"2025-05-30",26.666,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2371,"change":2372,"percent_change":2110,"volume":176,"transactions":9,"vwap":2371},"2025-05-29",26.66,26.674,0.071,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":2376,"percent_change":2052,"volume":433,"transactions":9,"vwap":2375},"2025-05-28",26.603,-0.234,{"date":2378,"open":2379,"high":2380,"low":2379,"close":2380,"change":549,"percent_change":2381,"volume":455,"transactions":9,"vwap":2380},"2025-05-27",26.69,26.837,1.71,{"date":2383,"open":2384,"high":2384,"low":2384,"close":2384,"change":2385,"percent_change":116,"volume":433,"transactions":9,"vwap":2384},"2025-05-23",26.387,0.081,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":604,"volume":981,"transactions":9,"vwap":2390},"2025-05-22",26.37,26.39,26.306,-0.02,{"date":2393,"open":2394,"high":2394,"low":2394,"close":2394,"change":2395,"percent_change":1008,"volume":433,"transactions":9,"vwap":2394},"2025-05-21",26.326,-0.472,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":1130,"volume":927,"transactions":9,"vwap":2399},"2025-05-20",26.73,26.798,-0.002,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2404},"2025-05-19",26.72,26.8,26.67,-0.038,-0.14,43200,{"date":2410,"open":2411,"high":2411,"low":2411,"close":2411,"change":1726,"percent_change":2412,"volume":433,"transactions":9,"vwap":2411},"2025-05-16",26.838,0.76,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2416,"change":1843,"percent_change":268,"volume":433,"transactions":9,"vwap":2416},"2025-05-15",26.47,26.636,{"date":2418,"open":2419,"high":2419,"low":2419,"close":2419,"change":2420,"percent_change":1295,"volume":2421,"transactions":9,"vwap":2419},"2025-05-14",26.507,-0.169,3187700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2425,"change":762,"percent_change":813,"volume":2427,"transactions":9,"vwap":2425},"2025-05-13",26.58,26.676,26.57,37500,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2431,"change":964,"percent_change":2432,"volume":1804,"transactions":9,"vwap":2431},"2025-05-12",26.59,26.496,2.16,{"date":2434,"open":2435,"high":2435,"low":2435,"close":2435,"change":2436,"percent_change":1548,"volume":2437,"transactions":9,"vwap":2435},"2025-05-09",25.937,0.066,211,{"date":2439,"open":2440,"high":2441,"low":2440,"close":2441,"change":2442,"percent_change":2301,"volume":455,"transactions":9,"vwap":2441},"2025-05-08",25.78,25.871,0.225,{"date":2444,"open":2445,"high":2445,"low":2445,"close":2445,"change":1248,"percent_change":52,"volume":433,"transactions":9,"vwap":2445},"2025-05-07",25.646,{"date":2447,"open":2448,"high":2448,"low":2448,"close":2448,"change":2449,"percent_change":1502,"volume":433,"transactions":9,"vwap":2448},"2025-05-06",25.621,-0.058,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":1029,"volume":455,"transactions":9,"vwap":2453},"2025-05-05",25.74,25.679,-0.041,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-05-02",25.72,0.468,1.85,35,{"date":2462,"open":2463,"high":2463,"low":2463,"close":2463,"change":2464,"percent_change":1015,"volume":433,"transactions":9,"vwap":2463},"2025-05-01",25.252,0.039,{"date":2466,"open":2467,"high":2467,"low":2467,"close":2467,"change":2468,"percent_change":241,"volume":433,"transactions":9,"vwap":2467},"2025-04-30",25.213,-0.056,{"date":2470,"open":2471,"high":2471,"low":2471,"close":2471,"change":2472,"percent_change":1548,"volume":433,"transactions":9,"vwap":2471},"2025-04-29",25.269,0.065,{"date":182,"open":178,"high":178,"low":178,"close":178,"change":464,"percent_change":464,"volume":433,"transactions":9,"vwap":178}]