[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTAI":3,"homepage-market-summary":30,"stock-historical-WTAI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTAI","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 Artificial Intelligence and Innovation Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2073,0.5264,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.6,44.62,44.791,43.2201,45.1,-1.5,-3.33,173638.694659,48.89,26.55,227726.54062458963,76.3,1212,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},19.051001,187469,68426261.696772,122.34,"2025-04-28",[185,188,198,208,219,230,241,249,260,271,281,290,301,311,321,332,343,354,363,373,384,392,400,410,420,430,440,450,461,472,482,493,502,511,522,531,540,550,560,570,580,590,598,608,619,627,636,645,656,665,675,685,696,707,718,727,738,747,756,767,777,787,796,806,813,822,827,836,844,852,861,869,876,884,892,899,908,913,922,929,937,945,953,962,971,979,985,993,1001,1008,1016,1022,1030,1038,1045,1053,1060,1065,1073,1082,1088,1096,1101,1107,1114,1121,1127,1135,1142,1150,1157,1166,1174,1183,1192,1199,1207,1215,1224,1232,1239,1247,1255,1262,1270,1276,1284,1292,1300,1308,1316,1324,1332,1339,1347,1355,1363,1372,1381,1389,1397,1405,1413,1422,1430,1436,1444,1450,1457,1463,1471,1476,1484,1493,1498,1506,1513,1519,1526,1532,1539,1544,1552,1559,1567,1575,1581,1586,1592,1601,1610,1616,1622,1628,1636,1643,1649,1657,1662,1666,1673,1681,1686,1691,1694,1700,1706,1714,1721,1727,1731,1736,1739,1745,1751,1755,1761,1766,1772,1776,1781,1785,1793,1799,1808,1812,1817,1823,1828,1835,1840,1845,1849,1856,1862,1869,1874,1880,1888,1896,1903,1911,1918,1924,1929,1934,1937,1944,1950,1959,1964,1970,1976,1984,1991,1997,2006,2014,2020,2026,2033,2038,2045,2049,2052,2058,2061,2064,2070,2075,2081,2084,2088,2093,2099,2102,2107,2110,2114,2120,2126,2134,2138,2144,2148,2154,2161,2167,2173,2179,2186,2194,2202,2208,2214,2222,2228,2234,2240,2246,2253,2260,2268,2274,2281,2289,2294,2300,2306,2310,2315,2322,2328,2333,2339,2344,2350,2356,2361,2369,2375,2380,2386,2389,2393,2399,2405,2413,2419,2425,2432,2438,2444,2451,2459,2464,2470,2475,2479,2485,2491,2499,2504,2509,2516,2523,2531,2538,2545,2553,2559,2566,2572,2577,2583,2590,2596,2604,2611,2617,2624,2631,2638,2644,2649,2657,2665,2672,2679,2684,2691,2697,2704,2709,2715,2723,2730,2737,2744,2752,2759,2765,2773,2779,2786],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},1331,43.9638,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",44.71,45.2,44.47,-0.5,-1.1,554084.331319,2017,45.0942,{"date":199,"open":200,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",45.86,46.17,45.6,0.01,0.02,204627.553412,903,45.8565,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",45.41,45.62,45.27,45.59,0.24,0.53,172494.929405,1736,45.516,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",45.5,45.66,45.14,45.35,0.86,1.93,601768.133516,2404,45.2822,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",44.06,44.57,43.69,44.49,0.8,1.83,149020.448876,1011,44.3589,{"date":242,"open":243,"high":243,"low":244,"close":234,"change":146,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",44.11,43.68,-0.43,116355.485706,1235,43.8709,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",43.58,44.1794,43.515,43.88,0.82,1.9,136292.566702,1809,43.8565,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",43.39,43.46,42.4101,43.06,-0.89,-2.03,206109.664276,1636,43.0423,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":73,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-25",44.05,44.1899,43.61,43.95,0.76,58373.457118,787,43.9863,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":146,"percent_change":245,"volume":287,"transactions":288,"vwap":289},"2026-09-24",43.3,43.77,43.0505,43.62,201402.586725,867,43.434,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",44.25,44.38,43.56,43.81,-0.68,-1.53,90569.117984,732,43.8267,{"date":302,"open":303,"high":304,"low":305,"close":235,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",43.65,44.54,43.54,0.58,1.32,496679.848209,1689,44.2802,{"date":312,"open":313,"high":232,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",42.92,42.8,43.91,1.765,4.19,128151.411853,1206,43.4501,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",41.75,42.21,41.52,42.145,0.725,1.75,65620.861839,680,41.8494,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",41.4,41.62,41.35,41.42,0.93,2.3,135972.754104,1105,41.4798,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-16",40.59,41.02,39.98,40.49,0.43,1.07,111591.653336,686,40.61,{"date":355,"open":356,"high":348,"low":357,"close":358,"change":204,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",40.38,39.985,40.06,0.05,110775.371743,820,40.1625,{"date":364,"open":365,"high":348,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",39.81,39.64,40.04,-1.78,-4.26,172053.986009,1666,40.1026,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",42.14,42.22,41.78,41.82,0.4,0.97,104876.174609,1088,41.949,{"date":385,"open":377,"high":386,"low":337,"close":337,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-10",42.055,-1.23,-2.88,211125.354567,1383,41.6823,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":204,"percent_change":359,"volume":397,"transactions":398,"vwap":399},"2026-09-09",42.41,43.065,42.65,192095.646894,2025,42.7273,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":141,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",42.68,42.99,42.395,42.63,1.65,1063926.662573,2883,42.7247,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",40.92,41.94,40.86,1.41,3.48,1580011.705461,4270,41.6345,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":141,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",39.97,40.58,39.5901,40.53,1.73,127719.355859,1185,40.3125,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",39.77,39.9685,39.52,39.84,0,1014540.407628,4616,39.7546,{"date":441,"open":442,"high":443,"low":444,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",40.16,40.29,39.6,-0.96,-2.35,145012.628799,1096,39.9195,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-31",40.56,40.82,40.41,40.8,0.16,0.39,269591.7013,1367,40.5986,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-28",41.29,41.41,40.5765,40.64,-1.09,-2.61,137028.710529,1214,40.9794,{"date":473,"open":474,"high":378,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",41.7,41.1806,41.73,0.9,2.2,610167.646085,2202,41.6094,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",40.46,40.9,40.4,40.83,0.23,0.57,49903.642695,712,40.734,{"date":494,"open":495,"high":485,"low":496,"close":497,"change":489,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",40.68,40.23,40.6,1.42,79916.146214,1160,40.5448,{"date":503,"open":486,"high":486,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-24",39.46,40.03,-1.15,-2.79,120522.931909,1244,39.9543,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",41.5,41.6197,40.89,41.18,0.09,0.22,124516.129009,1198,41.0689,{"date":523,"open":515,"high":463,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-20",40.65,41.09,0.19,0.46,172920.519225,1711,40.9827,{"date":532,"open":533,"high":533,"low":534,"close":485,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",42.04,40.34,-0.62,-1.49,282160.184791,2394,40.891,{"date":541,"open":542,"high":543,"low":544,"close":325,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",42.54,42.605,41.24,-2.49,-5.66,201127.29011,2102,41.9495,{"date":551,"open":254,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",44.4399,43.75,44.01,0.92,2.14,258931.240184,2608,44.0709,{"date":561,"open":562,"high":305,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-14",43.31,42.845,43.09,-0.23,-0.53,170861.574733,1741,43.2502,{"date":571,"open":572,"high":573,"low":543,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",42.7,43.79,43.32,0.64,1.5,215523.224365,2080,43.4727,{"date":581,"open":582,"high":583,"low":584,"close":402,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",42.61,42.89,42.35,1.61,3.92,92880.241745,1208,42.7022,{"date":591,"open":592,"high":592,"low":453,"close":147,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-11",41.34,0.32,0.79,93259.990408,943,41.0717,{"date":599,"open":600,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",41.25,41.47,40.75,-0.41,-1,844682.195865,2225,41.0552,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",41.51,41.56,40.45,41.16,0.52,1.28,120384.112774,997,41.04,{"date":620,"open":621,"high":513,"low":432,"close":466,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",39.99,-0.81,-1.95,145033.034874,1404,40.8865,{"date":628,"open":629,"high":630,"low":337,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":309,"vwap":635},"2026-08-05",41.93,42.5,41.45,-0.7,-1.66,142740.008782,41.9579,{"date":637,"open":638,"high":639,"low":455,"close":640,"change":74,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",41,42.37,42.15,5.48,487502.35669,3755,41.9761,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",38.21,40.07,37.86,39.96,1.49,3.87,290868.280613,2320,39.2337,{"date":657,"open":365,"high":621,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",38.05,38.47,0.45,1.18,534588.73338,3373,38.7161,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",36.41,38.12,38.02,3.02,8.63,249685.500031,2858,37.772,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":22,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",36.28,36.82,34.8879,35,-4.11,375177.783463,2558,35.817,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",37,37.02,35.48,36.5,-1.69,-4.43,263741.599826,2291,36.2644,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",39.44,39.45,37.42,38.19,-0.71,-1.83,223200.367237,1686,38.0912,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",40.28,40.32,38.73,38.9,-1.92,-4.7,165504.120679,1600,39.4141,{"date":719,"open":487,"high":720,"low":721,"close":453,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",41.38,40.42,-0.57,-1.38,95985.945292,1054,40.9059,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",40.94,41.84,40.722,41.39,-0.38,-0.91,1448160.44037,5973,41.5895,{"date":739,"open":638,"high":740,"low":412,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",41.83,41.77,2.1,5.29,152274.961007,1329,41.4264,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":456,"percent_change":379,"volume":753,"transactions":754,"vwap":755},"2026-07-20",40.22,40.725,39.63,39.67,184180.29785,1399,40.1761,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-17",38.34,40.33,37.85,39.51,-0.3,-0.75,625361.997418,4219,39.4493,{"date":768,"open":769,"high":770,"low":771,"close":365,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",40.78,40.95,39.57,-2.14,-5.1,182904.184508,1704,40.1319,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",43.13,40.79,41.95,-0.85,-1.99,282824.25223,2177,41.7578,{"date":788,"open":789,"high":265,"low":790,"close":314,"change":791,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",42.98,42.26,1.21,2.91,286293.20895,1858,42.8294,{"date":797,"open":640,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":804,"vwap":805},"2026-07-13",42.455,41.43,41.59,-2.2,-5.02,532666.34845,1811,41.6811,{"date":807,"open":808,"high":809,"low":810,"close":573,"change":811,"percent_change":722,"volume":812,"transactions":9,"vwap":573},"2026-07-10",43.51,43.98,43.099998,-0.25,220800,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",43.8,44.44,43.5,44.040001,1.46,3.43,1860800,{"date":823,"open":824,"high":582,"low":824,"close":825,"change":136,"percent_change":415,"volume":826,"transactions":9,"vwap":825},"2026-07-08",41.26,42.58,740200,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",42.34,42.385,41.040001,41.99,-1.85,-4.22,129600,{"date":837,"open":275,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-06",44.559,43.52,43.84,1.27,2.98,137700,{"date":845,"open":846,"high":223,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",44.79,41.951,42.57,-2.44,-5.42,478800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",46.049999,46.32,44.97,45.0099983,-2.46,-5.18,181200,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-30",45.85,47.61,47.47,1.68,3.67,148400,{"date":870,"open":192,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-29",45.79,43.29,1.26,2.83,387300,{"date":877,"open":878,"high":879,"low":880,"close":878,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":878},"2026-06-26",44.53,45.24,44.24,-1.93,-4.15,182800,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",47.31,44.91,46.46,1.82,4.08,146600,{"date":893,"open":894,"high":895,"low":254,"close":896,"change":897,"percent_change":38,"volume":898,"transactions":9,"vwap":896},"2026-06-24",45.28,45.36,44.64,-0.21,178500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",45,45.94,44.675,44.85,-3.5,-7.24,330600,{"date":909,"open":25,"high":25,"low":910,"close":911,"change":236,"percent_change":866,"volume":912,"transactions":9,"vwap":911},"2026-06-22",47.72,48.35,204900,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",46.75,47.669,46.38,47.55,2.51,5.57,297400,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":927,"percent_change":379,"volume":928,"transactions":9,"vwap":926},"2026-06-17",45.89,46.5,45.040001,0.18,379800,{"date":930,"open":931,"high":932,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-16",46.51,46.755,44.86,-1.67,-3.59,410700,{"date":938,"open":939,"high":940,"low":871,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",45.98,46.59,46.53,2.21,4.99,124900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":350,"volume":952,"transactions":9,"vwap":950},"2026-06-12",43.89,44.69,43.22,44.32,0.47,360300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-11",41.88,43.9,41.61,43.85,2.64,6.41,241400,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-10",41.65,43.029999,41.11,41.21,-1.29,-3.04,252100,{"date":972,"open":973,"high":974,"low":975,"close":630,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":630},"2026-06-09",44.099998,44.46,40.37,-0.79,-1.82,722700,{"date":980,"open":981,"high":958,"low":982,"close":872,"change":819,"percent_change":983,"volume":984,"transactions":9,"vwap":872},"2026-06-08",43.26,42.896,3.49,299100,{"date":986,"open":987,"high":988,"low":989,"close":740,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":740},"2026-06-05",44.21,44.319,41.58,-4.05,-8.83,481300,{"date":994,"open":901,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-04",46.34,44.422,45.88,-0.69,-1.48,162800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":158,"percent_change":266,"volume":1007,"transactions":9,"vwap":1006},"2026-06-03",47.095001,47.19,45.8,46.57,345200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":89,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-02",46.14,47.02,46,46.99,2.44,273000,{"date":1017,"open":846,"high":854,"low":1018,"close":1019,"change":585,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",44.6,45.87,3.64,351000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":89,"volume":1029,"transactions":9,"vwap":1027},"2026-05-29",44.080002,44.34,43.629,44.26,0.49,213200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":284,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":284},"2026-05-28",43.11,44.049999,42.745,0.72,1.67,336000,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":622,"volume":1044,"transactions":9,"vwap":1042},"2026-05-27",43.82,42.49,43.049999,-0.35,329700,{"date":1046,"open":1047,"high":808,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",42.77,42.507,43.4,1.78,4.28,304500,{"date":1054,"open":1055,"high":1056,"low":1057,"close":335,"change":1058,"percent_change":53,"volume":1059,"transactions":9,"vwap":335},"2026-05-22",41.9,42.060001,41.57,0.04,130500,{"date":1061,"open":497,"high":1062,"low":497,"close":989,"change":380,"percent_change":1063,"volume":1064,"transactions":9,"vwap":989},"2026-05-21",41.81,2.39,1282400,{"date":1066,"open":1067,"high":1068,"low":1069,"close":353,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":353},"2026-05-20",39.74,40.67,39.72,1.2,3.04,288500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",38.86,39.93,38.38,39.41,-0.26,-0.66,153000,{"date":1083,"open":1084,"high":1084,"low":1085,"close":752,"change":632,"percent_change":1086,"volume":1087,"transactions":9,"vwap":752},"2026-05-18",40.81,39.029999,-1.73,197300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":975,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":975},"2026-05-15",40.25,40.905,39.89,-1.17,-2.82,141500,{"date":1097,"open":516,"high":964,"low":1098,"close":1099,"change":518,"percent_change":215,"volume":1100,"transactions":9,"vwap":1099},"2026-05-14",40.84,41.54,176100,{"date":1102,"open":1103,"high":1104,"low":709,"close":1105,"change":791,"percent_change":670,"volume":1106,"transactions":9,"vwap":1105},"2026-05-13",41.049999,41.49,41.32,126300,{"date":1108,"open":452,"high":1109,"low":1110,"close":1111,"change":968,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-12",40.674,38.925,40.11,-3.12,191500,{"date":1115,"open":453,"high":1116,"low":1117,"close":334,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":334},"2026-05-11",41.495,40.695,0.71,1.74,191800,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1119,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-08",39.565,40.69,4.47,201700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",39.78,38.62,38.95,-0.63,-1.59,150200,{"date":1136,"open":1137,"high":444,"low":1138,"close":1139,"change":615,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-06",39.28,38.59,39.58,3.34,90600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-05",37.45,38.46,38.3,1.52,4.13,140700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":215,"percent_change":819,"volume":1156,"transactions":9,"vwap":1155},"2026-05-04",36.66,37.13,36.55,36.78,185900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-01",35.73,36.38,35.67,36.25,0.67,1.88,260800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":255,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-30",35.4,35.62,34.595,35.58,2.36,107200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",34.73,34.86,34.41,34.76,0.27,0.78,49500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",34.54,35.029999,34.13,34.49,-1.12,-3.15,93600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":117,"volume":1198,"transactions":9,"vwap":1195},"2026-04-27",35.56,35.61,35.02,0.11,104300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":107,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-24",35.15,35.59,34.85,35.5,2.57,74800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1133,"volume":1214,"transactions":9,"vwap":1212},"2026-04-23",34.7,35.13,34.09,34.61,-0.56,128000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-22",34.79,35.18,34.535,35.17,1.09,3.2,108200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":203,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",34.43,34.66,33.95,34.080002,0.03,146200,{"date":1233,"open":1234,"high":1229,"low":1235,"close":1236,"change":1237,"percent_change":214,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",33.8,33.655,34.07,0.08,52800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":527,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",34.02,34.17,33.843,33.99,1.37,93200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-04-16",33.25,33.53,33.02,0.5,1.51,207300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":927,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-15",32.78,33.029999,32.525,0.55,102500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1265},"2026-04-14",32.53,32.85,32.265,0.88,2.75,126000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":225,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-13",30.97,31.97,2.76,84200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":488,"volume":1283,"transactions":9,"vwap":1281},"2026-04-10",31.21,31.31,30.95,31.11,0.07,69100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":173,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-09",30.91,31.101,30.62,31.040001,-0.1,39000,{"date":1293,"open":1294,"high":1279,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",31.16,30.66,31.07,1.66,5.64,91500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-04-07",28.97,29.41,28.55,0.3,1.03,145500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":526,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",29.17,29.309,28.93,29.11,0.66,32800,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",27.76,29.07,28.92,-0.04,-0.14,48000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":151,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",28.72,29.285,28.685,28.96,2.59,85900,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":576,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-31",27.07,28.27,28.23,5.61,196900,{"date":1340,"open":1341,"high":1342,"low":26,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-30",27.805,27.85,26.73,-0.83,-3.01,117900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":833,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",27.94,27.96,27.41,27.56,-0.52,108000,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-26",29.049999,28.07,28.08,-1.45,-4.91,167300,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-25",29.64,29.861,29.43,29.53,0.15,0.51,59300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-24",29.21,29.559,29,29.38,-0.31,-1.04,162600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1267,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-23",29.5,30.16,29.46,29.69,3.05,158100,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",29.835,28.6,28.81,-1.22,-4.06,65500,{"date":1398,"open":1399,"high":1384,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-19",29.19,29.030001,30.030001,0.21,0.7,60200,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":762,"volume":1412,"transactions":9,"vwap":1410},"2026-03-18",29.98,30.25,29.79,29.82,-0.09,135900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-17",29.76,29.985,29.71,29.91,0.29,0.98,321500,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-16",29.52,29.9,29.62,0.85,2.95,106800,{"date":1431,"open":1432,"high":1385,"low":1433,"close":1434,"change":1411,"percent_change":1378,"volume":1435,"transactions":9,"vwap":1434},"2026-03-13",29.15,28.725,28.77,102700,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":445,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-12",29.39,29.425,28.85,28.86,-3.22,471900,{"date":1445,"open":1426,"high":1446,"low":1447,"close":1410,"change":1448,"percent_change":873,"volume":1449,"transactions":9,"vwap":1410},"2026-03-11",30.07,29.6,0.37,59000,{"date":1451,"open":1438,"high":1452,"low":1438,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-10",29.995,29.45,0.13,0.44,87100,{"date":1458,"open":1349,"high":1459,"low":1349,"close":1460,"change":555,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-09",29.33,29.32,3.24,117300,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":632,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-03-06",28.34,28.995,28.29,28.4,-2.41,47200,{"date":1472,"open":1473,"high":1426,"low":1392,"close":1474,"change":1079,"percent_change":266,"volume":1475,"transactions":9,"vwap":1474},"2026-03-05",29.02,29.1,189600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":489,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-04",29.059999,29.67,28.91,29.36,1.98,133000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",28.56,29.105,27.97,28.79,-1.4,-4.64,133900,{"date":1494,"open":1438,"high":1495,"low":1377,"close":1496,"change":1282,"percent_change":488,"volume":1497,"transactions":9,"vwap":1496},"2026-03-02",30.26,30.19,44200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":976,"volume":1505,"transactions":9,"vwap":1503},"2026-02-27",29.77,30.14,29.73,30.12,-0.24,95300,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":762,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",30.84,29.86,30.36,-0.98,50600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1295,"change":575,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1295},"2026-02-25",30.38,30.71,2.13,30600,{"date":1520,"open":1386,"high":1521,"low":1383,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-24",30.17,30.02,0.61,2.07,105600,{"date":1527,"open":1509,"high":1509,"low":1528,"close":1303,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1303},"2026-02-23",29.22,-0.67,-2.23,77200,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":359,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-20",29.84,30.49,30.08,0.17,90100,{"date":1540,"open":1541,"high":1401,"low":1542,"close":1401,"change":1058,"percent_change":1454,"volume":1543,"transactions":9,"vwap":1401},"2026-02-19",29.81,29.68,134700,{"date":1545,"open":1502,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-18",30.23,29.56,29.99,0.26,0.87,60300,{"date":1553,"open":1554,"high":1418,"low":1555,"close":1502,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1502},"2026-02-17",29.7,29.255,-0.34,-1.13,95800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1446,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1446},"2026-02-13",29.83,30.3,29.44,0.285,0.96,71000,{"date":1568,"open":1569,"high":1570,"low":1479,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-12",30.57,30.67,29.785,-0.6,-1.97,126200,{"date":1576,"open":1288,"high":1577,"low":1509,"close":1578,"change":1579,"percent_change":1267,"volume":1580,"transactions":9,"vwap":1578},"2026-02-11",30.75,30.385,0.265,57000,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1503,"change":436,"percent_change":436,"volume":1585,"transactions":9,"vwap":1503},"2026-02-10",30.41,30.040001,67500,{"date":1587,"open":1303,"high":1562,"low":1588,"close":1503,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1503},"2026-02-09",29.27,0.605,2.05,125800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",28.74,29.58,28.71,29.515,1.122,3.95,1098800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",28.44,28.95,28.225,28.393,-0.537,-1.86,752700,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1312,"change":1511,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1312},"2026-02-04",29.85,28.53,-3.28,128900,{"date":1617,"open":1618,"high":1618,"low":1438,"close":1418,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1418},"2026-02-03",30.77,-0.55,-1.81,129200,{"date":1623,"open":1536,"high":1624,"low":1536,"close":1625,"change":1537,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-02",30.72,30.46,0.56,56600,{"date":1629,"open":1630,"high":1631,"low":1496,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-30",30.74,31.049999,30.29,-0.64,-2.07,64200,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":733,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2026-01-29",31.33,30.1,30.93,-1.21,178100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1279,"change":488,"percent_change":1648,"volume":1551,"transactions":9,"vwap":1279},"2026-01-28",31.42,31.505,31.17,0.74,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":489,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-27",30.86,31.115,30.83,31.08,1.87,615600,{"date":1658,"open":1659,"high":1570,"low":1659,"close":1660,"change":1369,"percent_change":1028,"volume":1661,"transactions":9,"vwap":1660},"2026-01-26",30.32,30.51,69200,{"date":1663,"open":1495,"high":1625,"low":1536,"close":1510,"change":1664,"percent_change":173,"volume":1665,"transactions":9,"vwap":1510},"2026-01-23",-0.01,49100,{"date":1667,"open":1668,"high":1535,"low":1669,"close":1670,"change":1448,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-22",30.48,30.15,30.37,1.23,34000,{"date":1674,"open":1500,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",30.21,29.635,30,0.48,1.63,63600,{"date":1682,"open":1424,"high":1683,"low":1684,"close":1424,"change":1572,"percent_change":783,"volume":1685,"transactions":9,"vwap":1424},"2026-01-20",29.97,29.479,68700,{"date":1687,"open":1688,"high":1670,"low":1689,"close":1503,"change":1237,"percent_change":1180,"volume":1690,"transactions":9,"vwap":1503},"2026-01-16",30.295,29.94,85700,{"date":1692,"open":1625,"high":1625,"low":1584,"close":1584,"change":173,"percent_change":1290,"volume":1693,"transactions":9,"vwap":1584},"2026-01-15",382200,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1446,"change":112,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1446},"2026-01-14",30.33,29.78,-1.28,96800,{"date":1701,"open":1288,"high":1702,"low":1703,"close":1625,"change":1704,"percent_change":158,"volume":1705,"transactions":9,"vwap":1625},"2026-01-13",30.82,30.355,-0.13,77000,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-12",30.11,30.625,30.59,0.235,0.77,428200,{"date":1715,"open":1501,"high":1716,"low":1717,"close":1703,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1703},"2026-01-09",30.429,30.025,0.405,1.35,84100,{"date":1722,"open":1723,"high":1723,"low":1534,"close":1724,"change":1619,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-08",30.4,29.95,-1.8,129700,{"date":1728,"open":1659,"high":1288,"low":1562,"close":1729,"change":168,"percent_change":457,"volume":1730,"transactions":9,"vwap":1729},"2026-01-07",30.5,66300,{"date":1732,"open":1683,"high":1515,"low":1733,"close":1515,"change":1260,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1515},"2026-01-06",29.88,1.84,60900,{"date":1737,"open":1677,"high":1536,"low":1500,"close":1561,"change":1549,"percent_change":1267,"volume":1738,"transactions":9,"vwap":1561},"2026-01-05",92200,{"date":1740,"open":1741,"high":1612,"low":1460,"close":1742,"change":349,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-02",29.63,29.57,1.48,131400,{"date":1746,"open":1385,"high":1747,"low":1748,"close":1748,"change":1043,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-31",29.47,29.14,-1.19,37900,{"date":1752,"open":1424,"high":1479,"low":1385,"close":1753,"change":203,"percent_change":1230,"volume":1754,"transactions":9,"vwap":1753},"2025-12-30",29.49,116600,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1230,"percent_change":53,"volume":1760,"transactions":9,"vwap":1759},"2025-12-29",29.26,29.51,29.48,162900,{"date":1762,"open":1383,"high":1383,"low":1763,"close":1453,"change":603,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1453},"2025-12-26",29.3,-1.37,23800,{"date":1767,"open":1415,"high":1733,"low":1768,"close":1509,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1509},"2025-12-24",29.75,0.06,0.2,26900,{"date":1773,"open":1741,"high":1774,"low":1747,"close":1774,"change":1197,"percent_change":1448,"volume":1775,"transactions":9,"vwap":1774},"2025-12-23",29.8,48400,{"date":1777,"open":1778,"high":1779,"low":1368,"close":1386,"change":1448,"percent_change":873,"volume":1780,"transactions":9,"vwap":1386},"2025-12-22",29.66,29.72,81800,{"date":1782,"open":1441,"high":1783,"low":1441,"close":1460,"change":136,"percent_change":1590,"volume":1784,"transactions":9,"vwap":1460},"2025-12-19",29.407,65600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1517,"volume":1792,"transactions":9,"vwap":1790},"2025-12-18",28.8,28.94,28.622,28.73,0.6,123400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":702,"percent_change":858,"volume":1798,"transactions":9,"vwap":1797},"2025-12-17",28.975,28.09,28.13,2709400,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-16",28.66,29.01,28.63,28.84,-0.02,-0.07,530600,{"date":1809,"open":1758,"high":1424,"low":1440,"close":1441,"change":1810,"percent_change":22,"volume":1811,"transactions":9,"vwap":1441},"2025-12-15",-0.44,86500,{"date":1813,"open":1584,"high":1496,"low":1814,"close":1763,"change":1815,"percent_change":1816,"volume":1538,"transactions":9,"vwap":1763},"2025-12-12",29.165,-1.06,-3.49,{"date":1818,"open":1496,"high":1819,"low":1502,"close":1510,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1510},"2025-12-11",30.363,-0.29,-0.95,70900,{"date":1824,"open":1825,"high":1624,"low":1546,"close":1826,"change":1770,"percent_change":1314,"volume":1827,"transactions":9,"vwap":1826},"2025-12-10",30.375,30.65,64300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":436,"percent_change":436,"volume":1834,"transactions":9,"vwap":1833},"2025-12-09",30.31,30.469,30.22,30.45,68500,{"date":1836,"open":1660,"high":1837,"low":1838,"close":1833,"change":1537,"percent_change":1626,"volume":1839,"transactions":9,"vwap":1833},"2025-12-08",30.6,30.245,111300,{"date":1841,"open":1536,"high":1723,"low":1584,"close":1842,"change":379,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-05",30.28,1.34,111700,{"date":1846,"open":1407,"high":1407,"low":1386,"close":1733,"change":67,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1733},"2025-12-04",-0.17,53900,{"date":1850,"open":1851,"high":1852,"low":1459,"close":1853,"change":117,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-03",29.59,29.96,29.93,1.05,55600,{"date":1857,"open":1500,"high":1858,"low":1859,"close":1426,"change":1860,"percent_change":1427,"volume":1861,"transactions":9,"vwap":1426},"2025-12-02",30.087999,29.605,0.25,47400,{"date":1863,"open":1864,"high":1742,"low":1319,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-01",29.13,29.37,-0.11,-0.37,74000,{"date":1870,"open":1763,"high":1759,"low":1310,"close":1759,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1759},"2025-11-28",0.314,1.08,35000,{"date":1875,"open":1876,"high":1460,"low":1441,"close":1877,"change":1878,"percent_change":415,"volume":1879,"transactions":9,"vwap":1877},"2025-11-26",29.040001,29.166,0.406,83500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1028,"volume":1887,"transactions":9,"vwap":1885},"2025-11-25",28.49,28.78,27.91,28.76,0.14,129300,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-24",27.88,28.64,28.62,0.91,3.28,161600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1664,"percent_change":1321,"volume":1902,"transactions":9,"vwap":1901},"2025-11-21",27.78,27.98,26.85,27.71,680300,{"date":1904,"open":1905,"high":1778,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-20",29.65,27.66,27.72,-1.125,-3.9,188500,{"date":1912,"open":1913,"high":1588,"low":1914,"close":1915,"change":1916,"percent_change":1523,"volume":1917,"transactions":9,"vwap":1915},"2025-11-19",28.65,28.57,28.845,0.175,205800,{"date":1919,"open":1892,"high":1920,"low":1921,"close":1922,"change":112,"percent_change":163,"volume":1923,"transactions":9,"vwap":1922},"2025-11-18",28.99,28.291,28.67,171000,{"date":1925,"open":1926,"high":1409,"low":1804,"close":1478,"change":158,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1478},"2025-11-17",29.4,-1.42,81500,{"date":1930,"open":1931,"high":1932,"low":1891,"close":1759,"change":67,"percent_change":1847,"volume":1933,"transactions":9,"vwap":1759},"2025-11-14",28.69,29.909,203200,{"date":1935,"open":1670,"high":1670,"low":1588,"close":1368,"change":194,"percent_change":935,"volume":1936,"transactions":9,"vwap":1368},"2025-11-13",174400,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":762,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-12",31.15,30.54,30.63,-0.97,80000,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1640,"change":1949,"percent_change":1815,"volume":952,"transactions":9,"vwap":1640},"2025-11-11",31.14,31.19,30.731,-0.33,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-10",31,31.41,30.9,31.26,0.94,3.1,119600,{"date":1960,"open":1677,"high":1961,"low":1962,"close":1659,"change":1290,"percent_change":1949,"volume":1963,"transactions":9,"vwap":1659},"2025-11-07",30.44,29.411,217800,{"date":1965,"open":1966,"high":1966,"low":1408,"close":1967,"change":96,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-06",31.18,30.42,-2.37,153200,{"date":1971,"open":1618,"high":1972,"low":1973,"close":1294,"change":1974,"percent_change":1245,"volume":1975,"transactions":9,"vwap":1294},"2025-11-05",31.32,30.69,0.42,103500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1630,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1630},"2025-11-04",31.09,31.493,30.7,-1.43,-4.45,398800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":526,"percent_change":136,"volume":1990,"transactions":9,"vwap":1989},"2025-11-03",32.37,32.44,31.87,32.17,145700,{"date":1992,"open":1273,"high":1993,"low":1994,"close":1995,"change":1678,"percent_change":1147,"volume":1996,"transactions":9,"vwap":1995},"2025-10-31",32.159,31.631,31.98,1123500,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-30",31.62,31.91,31.37,31.5,-0.46,-1.44,138800,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":660,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-29",31.86,32,31.6,31.96,1.43,139800,{"date":2015,"open":2010,"high":2016,"low":2017,"close":2018,"change":1282,"percent_change":518,"volume":2019,"transactions":9,"vwap":2018},"2025-10-28",31.72,31.44,31.51,122300,{"date":2021,"open":2001,"high":2022,"low":2023,"close":2017,"change":1163,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2017},"2025-10-27",31.45,31.23,2.18,88200,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1618,"change":1370,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1618},"2025-10-24",30.8,30.96,30.712,1.69,59600,{"date":2034,"open":1741,"high":2035,"low":1741,"close":1495,"change":2036,"percent_change":478,"volume":2037,"transactions":9,"vwap":1495},"2025-10-23",30.27,0.65,82500,{"date":2039,"open":2040,"high":2041,"low":1399,"close":2042,"change":2043,"percent_change":102,"volume":2044,"transactions":9,"vwap":2042},"2025-10-22",30.049999,30.101,29.61,-0.54,72300,{"date":2046,"open":1675,"high":1632,"low":1724,"close":1669,"change":1866,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1669},"2025-10-21",-0.36,101600,{"date":2050,"open":1675,"high":1515,"low":1496,"close":1495,"change":1678,"percent_change":585,"volume":2051,"transactions":9,"vwap":1495},"2025-10-20",139600,{"date":2053,"open":1778,"high":2054,"low":2055,"close":1697,"change":2056,"percent_change":566,"volume":2057,"transactions":9,"vwap":1697},"2025-10-17",29.899,29.361,-0.16,63300,{"date":2059,"open":2060,"high":1833,"low":1386,"close":1689,"change":173,"percent_change":1290,"volume":1713,"transactions":9,"vwap":1689},"2025-10-16",30.34,{"date":2062,"open":1708,"high":1501,"low":1759,"close":1683,"change":349,"percent_change":819,"volume":2063,"transactions":9,"vwap":1683},"2025-10-15",125500,{"date":2065,"open":1759,"high":1853,"low":2066,"close":2067,"change":722,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-14",29.08,29.54,-1.89,362400,{"date":2071,"open":1509,"high":1503,"low":1447,"close":1708,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1708},"2025-10-13",1.1,3.79,163200,{"date":2076,"open":1729,"high":2077,"low":2078,"close":1802,"change":1490,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1802},"2025-10-10",30.549,28.98,-4.6,197200,{"date":2082,"open":2060,"high":1583,"low":1639,"close":1583,"change":1369,"percent_change":1252,"volume":2083,"transactions":9,"vwap":1583},"2025-10-09",110100,{"date":2085,"open":1417,"high":1495,"low":1542,"close":1495,"change":141,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1495},"2025-10-08",2.33,140800,{"date":2089,"open":1842,"high":1842,"low":1763,"close":1742,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1742},"2025-10-07",-0.51,-1.7,123700,{"date":2094,"open":2095,"high":1696,"low":2096,"close":1536,"change":136,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1536},"2025-10-06",30.01,29.92,2,175200,{"date":2100,"open":1697,"high":1697,"low":1763,"close":1753,"change":1290,"percent_change":1556,"volume":2101,"transactions":9,"vwap":1753},"2025-10-03",648200,{"date":2103,"open":1563,"high":1851,"low":2104,"close":1851,"change":489,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1851},"2025-10-02",29.254,1.96,110900,{"date":2108,"open":1603,"high":1473,"low":1468,"close":1473,"change":527,"percent_change":585,"volume":2109,"transactions":9,"vwap":1473},"2025-10-01",42100,{"date":2111,"open":1922,"high":1922,"low":2112,"close":1486,"change":1866,"percent_change":733,"volume":2113,"transactions":9,"vwap":1486},"2025-09-30",28.285,79800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1922,"change":1886,"percent_change":1028,"volume":2119,"transactions":9,"vwap":1922},"2025-09-29",28.83,28.89,28.649,41900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1613,"change":204,"percent_change":1282,"volume":2125,"transactions":9,"vwap":1613},"2025-09-26",28.52,28.54,28.247,363800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1704,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-09-25",28.25,28.599,27.931,28.51,-0.45,125300,{"date":2135,"open":1802,"high":1802,"low":1603,"close":1891,"change":897,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1891},"2025-09-24",-0.73,634000,{"date":2139,"open":1399,"high":1399,"low":2140,"close":1440,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1440},"2025-09-23",28.673,-0.22,-0.76,497700,{"date":2145,"open":1434,"high":1319,"low":2146,"close":1319,"change":1860,"percent_change":1550,"volume":2147,"transactions":9,"vwap":1319},"2025-09-22",28.665,61100,{"date":2149,"open":1594,"high":2150,"low":2151,"close":2152,"change":1537,"percent_change":136,"volume":2153,"transactions":9,"vwap":2152},"2025-09-19",28.859,28.512,28.82,80700,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1913,"change":575,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1913},"2025-09-18",28.48,28.769,28.385,2.28,119900,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2163,"change":517,"percent_change":593,"volume":2166,"transactions":9,"vwap":2163},"2025-09-17",28.01,28.115,27.62,113400,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1664,"percent_change":1321,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",28.040001,27.802,27.92,147700,{"date":2174,"open":2175,"high":2176,"low":2165,"close":2176,"change":2177,"percent_change":651,"volume":2178,"transactions":9,"vwap":2176},"2025-09-15",27.68,27.93,0.41,135600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":204,"percent_change":1282,"volume":2185,"transactions":9,"vwap":2184},"2025-09-12",27.57,27.609,27.474,27.52,65300,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":518,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",27.45,27.64,27.444,27.5,0.81,132500,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1843,"volume":2201,"transactions":9,"vwap":2199},"2025-09-10",27.38,27.44,27.17,27.28,0.36,127000,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1770,"percent_change":2207,"volume":2092,"transactions":9,"vwap":2205},"2025-09-09",26.78,26.92,26.65,0.75,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2200,"percent_change":1245,"volume":2213,"transactions":9,"vwap":2212},"2025-09-08",26.56,26.88,26.72,115400,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1974,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-09-05",26.35,26.43,26,26.36,1.62,96000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":1860,"percent_change":380,"volume":2227,"transactions":9,"vwap":2225},"2025-09-04",25.75,25.94,25.49,57200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":359,"percent_change":1770,"volume":2233,"transactions":9,"vwap":2232},"2025-09-03",25.77,25.52,25.69,69800,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2237,"change":146,"percent_change":96,"volume":2239,"transactions":9,"vwap":2237},"2025-09-02",25.33,25.64,25.15,105500,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":1619,"percent_change":2245,"volume":1283,"transactions":9,"vwap":2244},"2025-08-29",26.29,25.78,25.83,-2.08,{"date":2247,"open":2225,"high":2248,"low":2249,"close":2250,"change":136,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-08-28",26.449,25.895,26.38,2.29,144500,{"date":2254,"open":2255,"high":2244,"low":2256,"close":2257,"change":1419,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-08-27",25.63,25.54,25.79,1.14,97200,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":517,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-08-26",25.43,25.53,25.409,25.5,0.35,70300,{"date":2269,"open":2265,"high":2270,"low":2271,"close":2272,"change":1411,"percent_change":1043,"volume":2273,"transactions":9,"vwap":2272},"2025-08-25",25.518,25.322,25.41,59800,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2265,"change":1791,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2265},"2025-08-22",24.97,25.6,24.936,2.41,38200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1806,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-21",24.89,24.95,24.76,24.9,-0.28,53800,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2276,"change":146,"percent_change":2142,"volume":2293,"transactions":9,"vwap":2276},"2025-08-20",25.09,24.45,128500,{"date":2295,"open":2257,"high":2257,"low":2296,"close":2297,"change":1529,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-08-19",25.115,25.16,-2.59,922900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2244,"change":204,"percent_change":1237,"volume":2305,"transactions":9,"vwap":2244},"2025-08-18",25.71,25.85,25.65,85300,{"date":2307,"open":2244,"high":2244,"low":2277,"close":2308,"change":1230,"percent_change":168,"volume":2309,"transactions":9,"vwap":2308},"2025-08-15",25.81,73600,{"date":2311,"open":2243,"high":2312,"low":2313,"close":2243,"change":1847,"percent_change":1080,"volume":2314,"transactions":9,"vwap":2243},"2025-08-14",25.82,25.51,289700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1769,"percent_change":488,"volume":2321,"transactions":9,"vwap":2320},"2025-08-13",26.049999,26.145,25.825,25.95,91800,{"date":2323,"open":2256,"high":2324,"low":2325,"close":2326,"change":1028,"percent_change":226,"volume":2327,"transactions":9,"vwap":2326},"2025-08-12",25.9,25.37,25.89,74200,{"date":2329,"open":2265,"high":2243,"low":2330,"close":2331,"change":1704,"percent_change":2090,"volume":2332,"transactions":9,"vwap":2331},"2025-08-11",25.335,25.4,150500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2263,"change":1769,"percent_change":214,"volume":2338,"transactions":9,"vwap":2263},"2025-08-08",25.55,25.62,25.401,54600,{"date":2340,"open":2218,"high":2218,"low":2341,"close":2342,"change":146,"percent_change":96,"volume":2343,"transactions":9,"vwap":2342},"2025-08-07",25.128,25.47,80900,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":1678,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-08-06",25.25,25.66,1.91,74600,{"date":2351,"open":2313,"high":2352,"low":2353,"close":2354,"change":1704,"percent_change":2090,"volume":2355,"transactions":9,"vwap":2354},"2025-08-05",25.57,25.08,25.18,97800,{"date":2357,"open":2291,"high":2358,"low":2359,"close":2358,"change":2036,"percent_change":959,"volume":2360,"transactions":9,"vwap":2358},"2025-08-04",25.31,25.018999,83300,{"date":2362,"open":2363,"high":2276,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-01",24.88,24.4,24.66,-0.8,-3.14,222300,{"date":2370,"open":2371,"high":2371,"low":2262,"close":2372,"change":1043,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-31",26.02,25.46,-1.36,101700,{"date":2376,"open":2377,"high":2378,"low":2352,"close":2308,"change":1537,"percent_change":1314,"volume":2379,"transactions":9,"vwap":2308},"2025-07-30",25.8,25.947,119500,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2237,"change":203,"percent_change":1058,"volume":2385,"transactions":9,"vwap":2237},"2025-07-29",25.88,25.98,25.48,128200,{"date":2387,"open":2347,"high":2302,"low":2342,"close":2255,"change":1454,"percent_change":1370,"volume":2388,"transactions":9,"vwap":2255},"2025-07-28",121600,{"date":2390,"open":2236,"high":2256,"low":2391,"close":2265,"change":1886,"percent_change":1260,"volume":2392,"transactions":9,"vwap":2265},"2025-07-25",25.285,68100,{"date":2394,"open":2272,"high":2395,"low":2396,"close":2397,"change":359,"percent_change":1770,"volume":2398,"transactions":9,"vwap":2397},"2025-07-24",25.44,25.183,25.36,76000,{"date":2400,"open":2401,"high":2358,"low":2402,"close":2358,"change":2403,"percent_change":328,"volume":2404,"transactions":9,"vwap":2358},"2025-07-23",25.059999,25.0049992,0.435,62400,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-07-22",25.13,24.57,24.875,-0.335,-1.33,52700,{"date":2414,"open":2415,"high":2331,"low":2416,"close":2417,"change":1369,"percent_change":1791,"volume":2418,"transactions":9,"vwap":2417},"2025-07-21",25.2,25.17,25.21,164600,{"date":2420,"open":2353,"high":2421,"low":2422,"close":2401,"change":1282,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2401},"2025-07-18",25.109,24.86,0.28,56700,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":214,"percent_change":380,"volume":2431,"transactions":9,"vwap":2430},"2025-07-17",24.78,25.025,24.658,24.99,60000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":1537,"percent_change":141,"volume":2437,"transactions":9,"vwap":2435},"2025-07-16",24.63,24.75,24.36,76500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":53,"percent_change":2177,"volume":2443,"transactions":9,"vwap":2442},"2025-07-15",24.77,24.81,24.58,91000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1197,"percent_change":660,"volume":2450,"transactions":9,"vwap":2449},"2025-07-14",24.29,24.545,24.175,24.48,69500,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":565,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-11",24.44,24.569,24.35,24.37,-0.93,46900,{"date":2460,"open":2461,"high":2461,"low":2364,"close":2462,"change":565,"percent_change":2457,"volume":2463,"transactions":9,"vwap":2462},"2025-07-10",24.94,24.6,78600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":214,"percent_change":1420,"volume":1371,"transactions":9,"vwap":2469},"2025-07-09",24.71,24.839,24.59,24.83,{"date":2471,"open":2472,"high":2365,"low":2473,"close":2468,"change":1197,"percent_change":660,"volume":2474,"transactions":9,"vwap":2468},"2025-07-08",24.61,24.475,36300,{"date":2476,"open":2472,"high":2472,"low":2477,"close":2449,"change":1378,"percent_change":60,"volume":2478,"transactions":9,"vwap":2449},"2025-07-07",24.34,63200,{"date":2480,"open":2481,"high":2467,"low":2481,"close":2482,"change":349,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-03",24.54,24.79,1.77,26700,{"date":2486,"open":2487,"high":2436,"low":2488,"close":2436,"change":2489,"percent_change":1956,"volume":2490,"transactions":9,"vwap":2436},"2025-07-02",24.07,24.045,0.226,41500,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1086,"volume":2498,"transactions":9,"vwap":2496},"2025-07-01",24.41,24.459,23.86,24.134,-0.426,77500,{"date":2500,"open":2468,"high":2468,"low":2501,"close":2502,"change":1860,"percent_change":1306,"volume":2503,"transactions":9,"vwap":2502},"2025-06-30",24.448,24.56,81100,{"date":2505,"open":2506,"high":2462,"low":2507,"close":2508,"change":1866,"percent_change":2132,"volume":1680,"transactions":9,"vwap":2508},"2025-06-27",24.46,24.19,24.31,{"date":2510,"open":2507,"high":2511,"low":2512,"close":2513,"change":1448,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-06-26",24.43,24.091999,24.42,1.54,61900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":168,"percent_change":1252,"volume":2522,"transactions":9,"vwap":2521},"2025-06-25",24.08,24.209,23.978,24.049999,50900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":151,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-24",23.59,23.94,23.58,23.93,3.15,45900,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1886,"percent_change":1523,"volume":2537,"transactions":9,"vwap":2536},"2025-06-23",23,23.25,22.764,23.2,35200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2141,"percent_change":1821,"volume":2544,"transactions":9,"vwap":2543},"2025-06-20",23.49,23.5,23.01,23.059999,68800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":518,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-18",23.19,23.4,23.18,23.28,0.95,35600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2543,"change":1847,"percent_change":2136,"volume":2558,"transactions":9,"vwap":2543},"2025-06-17",23.09,23.292,23.02,38800,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":489,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-06-16",22.985,23.32,23.23,2.52,48300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2003,"percent_change":783,"volume":1435,"transactions":9,"vwap":2571},"2025-06-13",22.72,23.014999,22.62,22.66,{"date":2573,"open":2557,"high":2574,"low":2557,"close":2575,"change":1664,"percent_change":1321,"volume":2576,"transactions":9,"vwap":2575},"2025-06-12",23.249,23.12,34300,{"date":2578,"open":2579,"high":2580,"low":2557,"close":2581,"change":517,"percent_change":457,"volume":2582,"transactions":9,"vwap":2581},"2025-06-11",23.17,23.34,23.13,44500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1664,"percent_change":1321,"volume":2589,"transactions":9,"vwap":2588},"2025-06-10",23.1,23.115,22.84,23.040001,44300,{"date":2591,"open":2585,"high":2547,"low":2592,"close":2593,"change":2594,"percent_change":1455,"volume":2595,"transactions":9,"vwap":2593},"2025-06-09",22.898,23.049999,0.102,37700,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":661,"volume":2603,"transactions":9,"vwap":2601},"2025-06-06",22.86,23.039,22.78,22.948,0.268,23400,{"date":2605,"open":2606,"high":2585,"low":2607,"close":2608,"change":1411,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-06-05",22.87,22.59,22.68,-0.4,43700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":1197,"percent_change":1028,"volume":2552,"transactions":9,"vwap":2616},"2025-06-04",22.7,22.83,22.57,22.77,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2571,"change":117,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2571},"2025-06-03",22.42,22.67,22.36,1.39,43300,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2627,"change":1180,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-02",22.02,22.35,21.9,1.22,20400,{"date":2632,"open":2626,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2047,"volume":2637,"transactions":9,"vwap":2635},"2025-05-30",22.09,21.67,22.08,-0.08,40300,{"date":2639,"open":2640,"high":2640,"low":2641,"close":2642,"change":146,"percent_change":782,"volume":2643,"transactions":9,"vwap":2642},"2025-05-29",22.61,22.13,22.16,40900,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2627,"change":897,"percent_change":2457,"volume":2643,"transactions":9,"vwap":2627},"2025-05-28",22.5,22.534,22.32,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1260,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-27",22.48,22.58,22.291,22.56,2.5,66700,{"date":2658,"open":2659,"high":2660,"low":2659,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-05-23",21.75,22.17,22.01,-0.2,-0.9,56400,{"date":2666,"open":2667,"high":2627,"low":2668,"close":2669,"change":2670,"percent_change":1843,"volume":2671,"transactions":9,"vwap":2669},"2025-05-22",21.97,21.82,22.21,0.294,84700,{"date":2673,"open":2633,"high":2619,"low":2674,"close":2675,"change":2676,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2675},"2025-05-21",21.79,21.916,-0.384,-1.72,38500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2682,"change":53,"percent_change":660,"volume":1283,"transactions":9,"vwap":2682},"2025-05-20",22.14,22.3,22.1,{"date":2685,"open":2686,"high":2687,"low":2686,"close":2688,"change":2689,"percent_change":2043,"volume":2690,"transactions":9,"vwap":2688},"2025-05-19",21.83,22.24,22.2,-0.12,26300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2648,"change":1770,"percent_change":477,"volume":2696,"transactions":9,"vwap":2648},"2025-05-16",22.225,22.34,22.19,111200,{"date":2698,"open":2641,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":622,"volume":2703,"transactions":9,"vwap":2701},"2025-05-15",22.299,21.955,22.12,-0.18,33000,{"date":2705,"open":2706,"high":2707,"low":2687,"close":2682,"change":526,"percent_change":225,"volume":2708,"transactions":9,"vwap":2682},"2025-05-14",22.27,22.47,28600,{"date":2710,"open":2711,"high":2695,"low":2712,"close":2713,"change":215,"percent_change":2714,"volume":2109,"transactions":9,"vwap":2713},"2025-05-13",21.66,21.57,22.11,2.46,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":176,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-05-12",21.47,21.6,21.27,21.58,4.86,101900,{"date":2724,"open":2725,"high":2725,"low":2726,"close":2727,"change":173,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-05-09",20.74,20.42,20.58,-0.15,19800,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":349,"percent_change":1517,"volume":2736,"transactions":9,"vwap":2735},"2025-05-08",20.53,20.745,20.351,20.61,49900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1230,"percent_change":1369,"volume":2743,"transactions":9,"vwap":2742},"2025-05-07",20.08,20.228,19.86,20.18,21700,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1079,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-05-06",20.040001,20.25,19.89,20.15,-1.27,32600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1820,"volume":1765,"transactions":9,"vwap":2757},"2025-05-05",20.28,20.525,20.257,20.41,-0.06,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":1791,"percent_change":670,"volume":2764,"transactions":9,"vwap":2763},"2025-05-02",20.3,20.59,20.47,36900,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":488,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2770},"2025-05-01",20.1,20.16,19.82,19.87,1.17,61000,{"date":2774,"open":2775,"high":2776,"low":179,"close":2777,"change":2778,"percent_change":2702,"volume":2637,"transactions":9,"vwap":2777},"2025-04-30",19.2,19.67,19.64,-0.035,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":73,"volume":2785,"transactions":9,"vwap":2783},"2025-04-29",19.51,19.76,19.675,0.065,38600,{"date":183,"open":2787,"high":2788,"low":2789,"close":2790,"change":1321,"percent_change":2662,"volume":2791,"transactions":9,"vwap":2790},19.65,19.666,19.26,19.61,26100]