[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTIP":3,"homepage-market-summary":30,"stock-historical-WTIP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTIP","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 Inflation Plus Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8063,0.3,"Monthly",{"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},37.2088,37.19,37.209,37.11,37.1338,0.075,0.2,16818.54834,44.26,31.76,6758.993645083665,43.6,329,{"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":29,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},29.44,5573,1833607.404916,24.46,"2025-06-18",[184,187,196,205,216,226,235,246,255,264,274,283,292,300,311,320,330,339,348,356,366,375,385,395,404,413,420,428,436,446,453,462,472,478,486,494,503,512,523,531,539,547,555,565,575,585,595,605,616,624,633,644,654,663,672,679,687,695,703,710,718,726,734,743,749,755,761,770,778,787,792,798,805,811,817,824,829,835,842,847,853,859,867,874,882,888,896,904,911,920,927,934,940,949,956,963,970,978,985,994,1003,1011,1019,1026,1034,1043,1051,1060,1068,1074,1083,1091,1099,1108,1117,1124,1131,1139,1145,1152,1159,1167,1176,1182,1189,1195,1201,1206,1211,1218,1225,1231,1236,1242,1249,1255,1261,1267,1274,1282,1289,1295,1302,1308,1313,1319,1328,1334,1340,1346,1353,1358,1363,1369,1375,1381,1387,1395,1398,1403,1409,1415,1422,1430,1436,1442,1448,1455,1461,1468,1475,1482,1487,1494,1501,1507,1514,1520,1525,1530,1538,1546,1552,1560,1564,1572,1579,1585,1591,1598,1605,1610,1617,1624,1631,1636,1642,1648,1651,1655,1660,1666,1672,1677,1683,1686,1693,1697,1700,1706,1711,1717,1724,1731,1739,1744,1751,1757,1762,1768,1773,1777,1780,1786,1791,1797,1800,1804,1809,1817,1822,1827,1831,1834,1838,1843,1847,1850,1854,1858,1863,1867,1872,1877,1881,1886,1891,1894,1897,1904,1908,1912,1915,1919,1923,1928,1932,1936,1942,1948,1951,1956,1960,1964,1968,1971,1974,1979,1982,1984,1987,1990,1994,1997,2000,2003,2006,2010,2014,2017,2022,2025,2030,2033,2036,2039,2042,2046,2049,2052,2056,2062,2068,2073,2076,2082,2087,2093,2096,2102,2107,2112,2117,2119,2124,2128,2130,2133,2138,2143,2146,2149,2153,2158,2163,2166,2169,2173,2176,2180,2183,2187,2190,2194,2199,2202,2207,2215,2218],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},81,37.1233,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",37.269,37.05,-0.3462,-0.92,4335.8079,83,37.1792,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",37.24,37.48,0.235,0.63,3000.35784,50,37.2697,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",37.3892,37.43,37.21,37.245,-0.115,-0.31,2277.939522,86,37.3821,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",37.25,37.36,36.9401,-0.13,-0.35,3205.2469,76,37.1804,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",37.06,37.49,0.45,1.21,1447.1228,91,37.2591,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",37.03,37.22,36.875,37.04,0.405,1.11,70647.7458,388,37.084,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":214,"vwap":254},"2026-09-29",36.64,36.51,36.635,0.04,0.11,4507.1977,36.6059,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",36.79,36.595,-0.295,-0.8,3371.6098,85,36.7171,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":233,"vwap":273},"2026-09-25",37,37.025,36.8,36.89,-0.195,-0.53,4415.109992,36.9135,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",37.23,37.085,-0.0803,-0.22,7461.4925,74,37.0982,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",37.09,37.1653,-0.0597,-0.16,834.987,59,37.1107,{"date":293,"open":209,"high":294,"low":295,"close":296,"change":67,"percent_change":221,"volume":297,"transactions":298,"vwap":299},"2026-09-22",37.41,37.12,37.225,24295.466532,210,37.308,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",37.32,37.33,37.1113,37.275,-0.09,-0.24,6339.3045,148,37.2648,{"date":312,"open":208,"high":208,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",37.28,37.365,0.095,0.25,16105.0277,80,37.4052,{"date":321,"open":302,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",37.4,37.2,37.27,-0.1,-0.27,6351.3988,69,37.3197,{"date":331,"open":332,"high":332,"low":209,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",37.54,37.37,-0.085,-0.23,2801.2159,78,37.3109,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",37.16,37.455,0.4,1.08,1664.3338,66,37.375,{"date":349,"open":219,"high":219,"low":240,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",37.055,-0.2813,-0.75,2071.4362,55,37.2021,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",37.5,37.3,37.3363,-0.2687,-0.71,1655.0392,47,37.4079,{"date":367,"open":368,"high":369,"low":358,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":203,"vwap":374},"2026-09-10",37.55,37.68,37.605,0.03,0.08,3299.8478,37.6214,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":290,"vwap":384},"2026-09-09",37.58,37.67,37.5254,37.575,0.285,0.76,1162.8438,37.5524,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":175,"volume":392,"transactions":393,"vwap":394},"2026-09-08",37.249,37.46,37.1284,37.29,0.37,24308.7644,119,37.2285,{"date":396,"open":397,"high":398,"low":399,"close":397,"change":400,"percent_change":401,"volume":402,"transactions":224,"vwap":403},"2026-09-04",36.92,36.99,36.66,-0.125,-0.34,12988.8068,36.8716,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":173,"volume":410,"transactions":411,"vwap":412},"2026-09-03",37.989,36.975,37.045,-0.01,27313.49,129,37.1642,{"date":414,"open":295,"high":295,"low":350,"close":350,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",0.0859,0.23,2281.4597,61,37.0855,{"date":421,"open":277,"high":277,"low":397,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",36.9691,-0.0959,-0.26,3354.7413,68,37.0325,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":168,"volume":434,"transactions":185,"vwap":435},"2026-08-31",36.9,37.135,37.065,0.0428,8339.5787,37.0447,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",37.13,37.015,37.0222,-0.1428,-0.38,24862.4228,53,37.0593,{"date":447,"open":285,"high":448,"low":228,"close":449,"change":381,"percent_change":450,"volume":451,"transactions":290,"vwap":452},"2026-08-27",37.195,37.165,0.77,3931.9527,37.0995,{"date":454,"open":455,"high":237,"low":268,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",36.97,36.88,0.1784,0.49,2996.2604,70,36.9249,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":221,"volume":469,"transactions":470,"vwap":471},"2026-08-25",36.56,36.77,36.5599,36.7016,-0.0484,5039.0996,63,36.6186,{"date":473,"open":455,"high":455,"low":474,"close":474,"change":475,"percent_change":112,"volume":476,"transactions":337,"vwap":477},"2026-08-24",36.75,-0.145,5025.5398,36.8352,{"date":479,"open":237,"high":237,"low":480,"close":481,"change":482,"percent_change":416,"volume":483,"transactions":484,"vwap":485},"2026-08-21",36.8201,36.895,0.085,10368.8966,89,36.9708,{"date":487,"open":488,"high":489,"low":488,"close":489,"change":117,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",36.5,36.81,0.85,2223.7956,62,36.708,{"date":495,"open":496,"high":488,"low":497,"close":488,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",36.4192,36.385,0.485,1.35,2691.0879,64,36.4154,{"date":504,"open":505,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":492,"vwap":511},"2026-08-18",36.08,36.145,36.015,-0.235,-0.65,1009.1873,36.1004,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",36.18,36.28,36.09,36.25,0.06,0.17,3274.8422,73,36.1715,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":371,"volume":529,"transactions":224,"vwap":530},"2026-08-14",36.05,36.19,36.01,0.01,2319.2959,36.0725,{"date":532,"open":533,"high":514,"low":533,"close":514,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",35.76,0.345,0.96,10126.9737,65,35.8181,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",35.835,0.165,0.46,170.1377,36,35.9134,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":158,"volume":552,"transactions":553,"vwap":554},"2026-08-11",35.74,35.67,-0.1504,929.1027,42,35.7325,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":107,"volume":562,"transactions":563,"vwap":564},"2026-08-10",35.77,35.883,35.611,35.8204,0.3154,6837.3884,79,35.7066,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":501,"vwap":574},"2026-08-07",35.81,35.83,35.42,35.505,0.125,0.35,6962.7232,35.4961,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":221,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",35.56,35.5601,35.271,35.38,-0.37,1981.8861,57,35.4819,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",35.36,35.545,35.51,0.36,1.02,13970.9524,104,35.4408,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":281,"vwap":604},"2026-08-04",35.12,35.2327,35.08,35.15,-0.0496,-0.14,3102.3948,35.1148,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",35.14,35.215,34.9501,35.1996,-0.1054,-0.3,6739.4233,96,35.0937,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":307,"percent_change":621,"volume":622,"transactions":492,"vwap":623},"2026-07-31",35.87,35.16,35.305,-0.68,2617.49459,35.4904,{"date":625,"open":589,"high":626,"low":627,"close":588,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",35.63,35.45,0.2612,0.74,2467.2168,77,35.5579,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",35.24,35.285,35.22,35.2838,0.3013,0.86,66529.0288,49,35.2404,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",34.9801,34.9825,34.93,-0.5441,-1.53,1045.2838,43,34.9759,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":426,"vwap":662},"2026-07-27",35.62,35.621,35.5266,-0.1649,-0.46,1804.637,35.5936,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",35.84,35.6915,-0.0885,-0.25,1434.0288,58,35.772,{"date":673,"open":541,"high":674,"low":675,"close":675,"change":508,"percent_change":509,"volume":676,"transactions":677,"vwap":678},"2026-07-23",35.88,35.78,371.761,34,35.8512,{"date":680,"open":527,"high":516,"low":681,"close":507,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",35.93,0.335,0.94,834.6141,45,36.0288,{"date":688,"open":689,"high":690,"low":656,"close":691,"change":692,"percent_change":640,"volume":693,"transactions":553,"vwap":694},"2026-07-21",35.64,35.75,35.68,0.305,1352.5794,35.6476,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":290,"vwap":702},"2026-07-20",35.4,35.375,-0.06,-0.17,251.8158,35.3791,{"date":704,"open":705,"high":706,"low":635,"close":706,"change":707,"percent_change":343,"volume":708,"transactions":354,"vwap":709},"2026-07-17",35.295,35.435,0.14,1261.512,35.2998,{"date":711,"open":712,"high":713,"low":714,"close":705,"change":715,"percent_change":38,"volume":716,"transactions":444,"vwap":717},"2026-07-16",35.3,35.345,35.26,-0.1664,7509.1,35.2676,{"date":719,"open":589,"high":589,"low":720,"close":721,"change":722,"percent_change":14,"volume":723,"transactions":724,"vwap":725},"2026-07-15",35.46,35.4614,0.1064,1377.3347,41,35.4797,{"date":727,"open":635,"high":728,"low":635,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":460,"vwap":733},"2026-07-14",35.43,35.355,0.2862,0.82,1776.1074,35.3191,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":38,"volume":741,"transactions":537,"vwap":742},"2026-07-13",35.055,35.07,34.97,35.0688,-0.1662,3655.6064,34.9993,{"date":744,"open":607,"high":745,"low":737,"close":746,"change":747,"percent_change":151,"volume":748,"transactions":9,"vwap":746},"2026-07-10",35.28,35.235,0.255,2400,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":518,"percent_change":519,"volume":754,"transactions":9,"vwap":753},"2026-07-09",35.17,34.9,34.98,1200,{"date":756,"open":757,"high":637,"low":758,"close":759,"change":306,"percent_change":424,"volume":760,"transactions":9,"vwap":759},"2026-07-08",35.060001,34.78,34.92,4000,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",34.96,36.6,34.75,35.0099983,-0.008,-0.02,14300,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",34.77,35.049999,35.018002,0.428,1.24,1900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-02",34.619,34.62,34.48,34.59,0.18,0.52,2100,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":221,"percent_change":442,"volume":791,"transactions":9,"vwap":790},"2026-07-01",34.67,34.41,800,{"date":793,"open":782,"high":794,"low":795,"close":796,"change":73,"percent_change":535,"volume":797,"transactions":9,"vwap":796},"2026-06-30",34.55,34.475,34.54,1300,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":212,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-29",34.43,34.12,34.21,-0.9,2800,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":173,"percent_change":306,"volume":810,"transactions":9,"vwap":809},"2026-06-26",34.4,34.57,34.52,4500,{"date":812,"open":813,"high":794,"low":814,"close":794,"change":815,"percent_change":572,"volume":816,"transactions":9,"vwap":794},"2026-06-25",34.45,34.35,0.119,2200,{"date":818,"open":819,"high":819,"low":814,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",34.73,34.431,-0.754,-2.14,3300,{"date":825,"open":637,"high":569,"low":826,"close":827,"change":192,"percent_change":828,"volume":804,"transactions":9,"vwap":827},"2026-06-23",35.099998,35.185,-2.55,{"date":830,"open":831,"high":832,"low":545,"close":833,"change":400,"percent_change":222,"volume":834,"transactions":9,"vwap":833},"2026-06-22",36.23,36.46,36.105,3200,{"date":836,"open":837,"high":837,"low":838,"close":831,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":831},"2026-06-18",36.41,36.080002,-0.205,-0.56,4700,{"date":843,"open":764,"high":844,"low":845,"close":845,"change":424,"percent_change":362,"volume":846,"transactions":9,"vwap":845},"2026-06-17",36.939,36.435,4200,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":173,"percent_change":852,"volume":804,"transactions":9,"vwap":851},"2026-06-16",36.84,36.62,36.695,-0.08,{"date":854,"open":489,"high":489,"low":855,"close":856,"change":857,"percent_change":590,"volume":858,"transactions":9,"vwap":856},"2026-06-15",36.55,36.725,0.133,9900,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-12",36.39,36.67,36.592,0.139,0.38,1800,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-11",36.02,36.453,0.304,0.84,2000,{"date":875,"open":876,"high":877,"low":516,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-10",36.22,36.455,36.149,-0.266,-0.73,2600,{"date":883,"open":884,"high":430,"low":885,"close":886,"change":887,"percent_change":352,"volume":858,"transactions":9,"vwap":886},"2026-06-09",36.74,36.3,36.415,-0.275,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":786,"transactions":9,"vwap":893},"2026-06-08",36.87,37.57,36.68,36.69,-0.105,-0.29,{"date":897,"open":898,"high":899,"low":893,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-05",37.040001,37.17,36.795,-0.863,-2.29,5900,{"date":905,"open":369,"high":906,"low":907,"close":908,"change":909,"percent_change":442,"volume":910,"transactions":9,"vwap":908},"2026-06-04",37.7,37.6,37.658,-0.142,3100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-03",38.060001,38.235,37.72,37.8,-0.255,-0.67,7900,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":846,"transactions":9,"vwap":924},"2026-06-02",38.19,37.86,38.055,-0.123,-0.32,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":73,"volume":919,"transactions":9,"vwap":932},"2026-06-01",38.26,38.35,38.15,38.178,0.126,{"date":935,"open":936,"high":922,"low":936,"close":937,"change":938,"percent_change":212,"volume":939,"transactions":9,"vwap":937},"2026-05-29",37.79,38.051998,-0.118,17600,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-28",37.94,41.91,37.93,38.17,-3.075,-7.46,30600,{"date":950,"open":951,"high":25,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",40.16,41.245,1.745,4.42,25200,{"date":957,"open":942,"high":958,"low":944,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",43.18,39.5,0.605,1.56,7000,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":38,"volume":969,"transactions":9,"vwap":967},"2026-05-22",39.21,38.88,38.895,-0.182,5800,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-21",39.103,39.26,39.077,-0.215,-0.55,3400,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":910,"transactions":9,"vwap":982},"2026-05-20",39.55,39.12,39.292,-0.238,-0.6,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",39.76,39.84,39.49,39.53,-0.042,-0.11,34100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-18",39.578,39.74,39.48,39.572,0.261,0.66,3800,{"date":1004,"open":980,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-15",41.16,39.17,39.311,-0.734,-1.83,29100,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",40.25,40.02,40.044998,-0.375,-0.93,1700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":335,"volume":1025,"transactions":9,"vwap":1023},"2026-05-13",40.63,40.33,40.42,-0.092,6000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-12",40.26,40.512,40.105,0.524,1.31,14900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-11",39.8,40.060001,39.57,39.988,0.786,2,13100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":823,"transactions":9,"vwap":1048},"2026-05-08",39.2,39.329,38.99,39.202,0.111,0.28,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-07",39.049999,39.189,38.91,39.091,-0.083,-0.21,3000,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",39.27,38.84,39.174,-0.393,-0.99,5500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":325,"volume":1073,"transactions":9,"vwap":1071},"2026-05-05",39.69,39.567,-0.039,1100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-04",39.41,39.689,39.36,39.606,0.244,0.62,8700,{"date":1084,"open":1085,"high":998,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-01",39.18,39.165,39.362,0.152,0.39,6900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":965,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":965},"2026-04-30",39.39,39.43,39.02,0.035,0.09,12100,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-29",39.24,39.97,39.09,39.175,0.16,0.41,9600,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",38.96,39.139,38.905,39.014999,0.435,1.13,8200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":803,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",38.835,39.029999,38.58,-0.349,7700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":67,"volume":1130,"transactions":9,"vwap":1128},"2026-04-24",38.98,38.69,38.929,-0.018,4300,{"date":1132,"open":1133,"high":1126,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",38.76,38.66,38.947,0.182,0.47,8100,{"date":1140,"open":1141,"high":1063,"low":1141,"close":1142,"change":1143,"percent_change":450,"volume":1144,"transactions":9,"vwap":1142},"2026-04-22",38.71,38.765,0.295,1400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":168,"volume":903,"transactions":9,"vwap":1150},"2026-04-21",38.43,38.5,38.31,38.47,0.045,{"date":1153,"open":1150,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":572,"volume":1158,"transactions":9,"vwap":1156},"2026-04-20",38.68,38.37,38.425,0.135,4600,{"date":1160,"open":1161,"high":1162,"low":944,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-17",38.56,38.75,38.29,-0.41,-1.06,16100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",38.8,39.4,38.55,38.7,0.337,0.88,17300,{"date":1177,"open":1178,"high":1148,"low":1179,"close":1179,"change":1180,"percent_change":1164,"volume":1181,"transactions":9,"vwap":1179},"2026-04-15",38.44,38.363,-0.157,15500,{"date":1183,"open":1184,"high":1120,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-14",38.48,38.52,0.434,1.14,22100,{"date":1190,"open":1191,"high":930,"low":1191,"close":1192,"change":1080,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-13",37.99,38.085999,0.64,4900,{"date":1196,"open":1197,"high":1198,"low":916,"close":1199,"change":1200,"percent_change":602,"volume":176,"transactions":9,"vwap":1199},"2026-04-10",37.9,37.96,37.842,-0.053,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":518,"percent_change":1105,"volume":834,"transactions":9,"vwap":1204},"2026-04-09",37.76,37.895,37.711,{"date":1207,"open":368,"high":1191,"low":368,"close":1208,"change":1209,"percent_change":1210,"volume":1090,"transactions":9,"vwap":1208},"2026-04-08",37.835,-0.309,-0.81,{"date":1212,"open":1213,"high":945,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":910,"transactions":9,"vwap":1215},"2026-04-07",38.12,37.95,38.144,0.129,0.34,{"date":1219,"open":1220,"high":1221,"low":923,"close":1222,"change":1223,"percent_change":391,"volume":1224,"transactions":9,"vwap":1222},"2026-04-06",38.049999,38.13,38.014999,0.142,22900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":73,"volume":777,"transactions":9,"vwap":1229},"2026-04-02",37.97,37.63,37.873,0.124,{"date":1232,"open":1233,"high":923,"low":1233,"close":1234,"change":1235,"percent_change":707,"volume":748,"transactions":9,"vwap":1234},"2026-04-01",37.53,37.749,0.053,{"date":1237,"open":907,"high":1238,"low":907,"close":1239,"change":1240,"percent_change":1241,"volume":1073,"transactions":9,"vwap":1239},"2026-03-31",37.785,37.696,0.167,0.44,{"date":1243,"open":891,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":797,"transactions":9,"vwap":1246},"2026-03-30",37.75,37.47,37.529,0.301,0.81,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",37.228,0.501,1.36,100,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":1260,"volume":176,"transactions":9,"vwap":1258},"2026-03-26",36.94,36.727,-0.133,-0.36,{"date":1262,"open":900,"high":1263,"low":900,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",36.86,0.199,0.54,400,{"date":1268,"open":488,"high":1269,"low":1270,"close":1269,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1269},"2026-03-24",36.661,36.49,0.086,0.24,1600,{"date":1275,"open":248,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",36.78,36.29,36.575,-0.4,-1.08,10700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":407,"change":259,"percent_change":1287,"volume":1288,"transactions":9,"vwap":407},"2026-03-20",37.075001,37.191,36.945,-0.79,4400,{"date":1290,"open":198,"high":1291,"low":1257,"close":324,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":324},"2026-03-19",37.315,-0.63,-1.66,11000,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1197,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1197},"2026-03-18",37.979,37.81,-0.056,-0.15,56600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1272,"volume":804,"transactions":9,"vwap":1306},"2026-03-17",38.105,38.2,37.956,0.091,{"date":1309,"open":922,"high":1305,"low":1298,"close":1310,"change":1311,"percent_change":1312,"volume":969,"transactions":9,"vwap":1310},"2026-03-16",37.865,-0.197,-0.52,{"date":1314,"open":1315,"high":1316,"low":891,"close":1317,"change":212,"percent_change":1210,"volume":1318,"transactions":9,"vwap":1317},"2026-03-13",38.029999,38.25,38.062,8300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-12",38.38,38.42,38.095001,38.372,0.775,2.06,14400,{"date":1329,"open":294,"high":1330,"low":302,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-11",37.597,0.468,1.26,6200,{"date":1335,"open":302,"high":302,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":810,"transactions":9,"vwap":1337},"2026-03-10",36.53,37.129,0.393,1.07,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":1107,"transactions":9,"vwap":1343},"2026-03-09",38.33,36.736,-0.364,-0.98,{"date":1347,"open":1348,"high":1349,"low":1276,"close":1350,"change":1187,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-06",36.845,37.14,37.099998,3.17,1500,{"date":1354,"open":690,"high":1355,"low":690,"close":1356,"change":1357,"percent_change":316,"volume":1144,"transactions":9,"vwap":1356},"2026-03-05",36.16,35.96,0.089,{"date":1359,"open":1360,"high":1360,"low":568,"close":1361,"change":498,"percent_change":1362,"volume":1144,"transactions":9,"vwap":1361},"2026-03-04",35.989,35.871,1.37,{"date":1364,"open":697,"high":550,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-03",35.386,-0.358,-1,2500,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-02",35.744,0.154,0.43,300,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":873,"transactions":9,"vwap":1378},"2026-02-27",35.39,35.59,0.649,1.86,{"date":1382,"open":1383,"high":773,"low":1383,"close":1384,"change":1385,"percent_change":252,"volume":1386,"transactions":9,"vwap":1384},"2026-02-26",34.8,34.941,0.037,3600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-25",34.88,35.0050011,34.904,0.269,0.78,700,{"date":1396,"open":807,"high":1397,"low":807,"close":1397,"change":572,"percent_change":591,"volume":176,"transactions":9,"vwap":1397},"2026-02-24",34.635,{"date":1399,"open":790,"high":790,"low":1400,"close":1401,"change":1402,"percent_change":230,"volume":760,"transactions":9,"vwap":1401},"2026-02-23",34.23,34.285,0.155,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1373,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-20",34.131,34.13,1.28,900,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1408,"transactions":9,"vwap":1412},"2026-02-19",33.58,33.7,0.185,0.55,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1420,"percent_change":1421,"volume":841,"transactions":9,"vwap":1419},"2026-02-18",33.14,33.599,33.515,0.818,2.5,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-02-17",32.7,32.8,32.697,-0.469,-1.41,3900,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":23,"volume":1435,"transactions":9,"vwap":1433},"2026-02-13",33.2,33.166,0.065,500,{"date":1437,"open":677,"high":677,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1273,"transactions":9,"vwap":1439},"2026-02-12",33.0099983,33.101,-1.079,-3.16,{"date":1443,"open":1400,"high":814,"low":801,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-11",34.18,0.421,1.25,7100,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1288,"transactions":9,"vwap":1452},"2026-02-10",33.9,33.61,33.759,-0.196,-0.58,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1458,"change":960,"percent_change":1460,"volume":977,"transactions":9,"vwap":1458},"2026-02-09",33.71,33.955,33.65,1.81,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1379,"percent_change":1467,"volume":881,"transactions":9,"vwap":1466},"2026-02-06",33.23,33.43,33.17,33.35,1.98,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-05",33.060001,32.701,-1.201,-3.54,87500,{"date":1476,"open":1477,"high":801,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1002,"transactions":9,"vwap":1479},"2026-02-04",34.099998,33.74,33.902,-0.236,-0.69,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1485,"change":1486,"percent_change":785,"volume":866,"transactions":9,"vwap":1485},"2026-02-03",34.34,34.138,0.178,{"date":1488,"open":1489,"high":801,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-02",33.81,33.96,0.444,1.32,2700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":748,"transactions":9,"vwap":1498},"2026-01-30",34.29,33.45,33.516,-1.595,-4.54,{"date":1502,"open":1503,"high":1503,"low":758,"close":1504,"change":1505,"percent_change":1506,"volume":846,"transactions":9,"vwap":1504},"2026-01-29",35.53,35.111,-0.216,-0.61,{"date":1508,"open":1509,"high":1510,"low":751,"close":1511,"change":1512,"percent_change":1513,"volume":786,"transactions":9,"vwap":1511},"2026-01-28",35.254,35.459,35.327,0.211,0.6,{"date":1515,"open":1516,"high":597,"low":1516,"close":1517,"change":1518,"percent_change":251,"volume":1519,"transactions":9,"vwap":1517},"2026-01-27",35,35.116,0.015,6400,{"date":1521,"open":751,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":201,"volume":777,"transactions":9,"vwap":1523},"2026-01-26",35.32,35.101,0.221,{"date":1526,"open":819,"high":759,"low":1527,"close":1389,"change":1528,"percent_change":1529,"volume":1519,"transactions":9,"vwap":1389},"2026-01-23",34.69,0.146,0.42,{"date":1531,"open":1532,"high":1533,"low":782,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-22",34.64,34.83,34.734,0.519,1.52,13800,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-21",34.51,34.2,34.215,-0.303,-0.88,26800,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":543,"volume":1551,"transactions":9,"vwap":1549},"2026-01-20",34.37,34.518,0.158,7500,{"date":1553,"open":807,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-16",34.459,34.28,34.36,-0.502,-1.44,10200,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":992,"volume":1374,"transactions":9,"vwap":1562},"2026-01-15",34.862,-0.04,{"date":1565,"open":1527,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-14",35.019001,34.5,34.902,0.632,1.84,8800,{"date":1573,"open":1574,"high":1575,"low":1444,"close":1576,"change":1300,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-13",34.352,34.489,34.27,-0.44,10900,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":490,"volume":1181,"transactions":9,"vwap":1583},"2026-01-12",34.38,34.65,34.42,0.29,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1406,"change":1589,"percent_change":1590,"volume":1059,"transactions":9,"vwap":1406},"2026-01-09",33.89,34.14,0.243,0.72,{"date":1592,"open":1593,"high":1594,"low":1489,"close":1595,"change":1596,"percent_change":1597,"volume":962,"transactions":9,"vwap":1595},"2026-01-08",33.919,34.125,33.887,-0.383,-1.12,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1576,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1576},"2026-01-07",34.029999,34.47,-0.425,-1.22,5100,{"date":1606,"open":1607,"high":772,"low":1608,"close":1609,"change":747,"percent_change":629,"volume":777,"transactions":9,"vwap":1609},"2026-01-06",34.769,34.68,34.695,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1612,"change":1615,"percent_change":1326,"volume":1616,"transactions":9,"vwap":1612},"2026-01-05",34.44,37.88,34.231,0.695,114100,{"date":1618,"open":1619,"high":1620,"low":1457,"close":1621,"change":200,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-02",33.78,33.83,33.745,0.7,33900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":176,"transactions":9,"vwap":1628},"2025-12-31",33.76,33.77,33.51,-0.45,-1.33,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1490,"change":343,"percent_change":1635,"volume":797,"transactions":9,"vwap":1490},"2025-12-30",33.86,34.057999,1.19,{"date":1637,"open":1638,"high":1638,"low":1497,"close":1639,"change":1640,"percent_change":1641,"volume":1493,"transactions":9,"vwap":1639},"2025-12-29",33.92,33.56,-0.687,-2.01,{"date":1643,"open":1644,"high":1555,"low":1644,"close":1645,"change":1646,"percent_change":1187,"volume":1647,"transactions":9,"vwap":1645},"2025-12-26",34.00099945,34.247,0.387,5600,{"date":1649,"open":1450,"high":1638,"low":1650,"close":1633,"change":221,"percent_change":442,"volume":797,"transactions":9,"vwap":1633},"2025-12-24",33.815,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1136,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1654},"2025-12-23",33.91,33.99,{"date":1656,"open":1638,"high":1638,"low":1619,"close":1657,"change":1658,"percent_change":519,"volume":1659,"transactions":9,"vwap":1657},"2025-12-22",33.808,0.056,600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":784,"volume":1394,"transactions":9,"vwap":1664},"2025-12-19",33.787,33.87,33.752,0.062,{"date":1667,"open":1668,"high":1619,"low":1668,"close":1669,"change":1670,"percent_change":409,"volume":1671,"transactions":9,"vwap":1669},"2025-12-18",33.609,33.69,-0.005,3700,{"date":1673,"open":1489,"high":1489,"low":1674,"close":1675,"change":1676,"percent_change":1393,"volume":1659,"transactions":9,"vwap":1675},"2025-12-17",33.616,33.695,0.26,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":146,"volume":760,"transactions":9,"vwap":1681},"2025-12-16",33.5,33.31,33.435,-0.065,{"date":1684,"open":1497,"high":1451,"low":1497,"close":1679,"change":1685,"percent_change":1373,"volume":1266,"transactions":9,"vwap":1679},"2025-12-15",0.145,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":918,"volume":804,"transactions":9,"vwap":1691},"2025-12-12",33.431,33.527,33.29,33.355,-0.225,{"date":1694,"open":1695,"high":1669,"low":1695,"close":1411,"change":117,"percent_change":1696,"volume":760,"transactions":9,"vwap":1411},"2025-12-11",33.49,0.93,{"date":1698,"open":1417,"high":1690,"low":1470,"close":1699,"change":571,"percent_change":865,"volume":804,"transactions":9,"vwap":1699},"2025-12-10",33.27,{"date":1701,"open":1417,"high":1702,"low":1703,"close":1704,"change":482,"percent_change":1676,"volume":1705,"transactions":9,"vwap":1704},"2025-12-09",33.19,33.082001,33.145,9700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1470,"change":1670,"percent_change":768,"volume":1352,"transactions":9,"vwap":1470},"2025-12-08",33.064999,33.089001,33.035,{"date":1712,"open":1713,"high":1465,"low":1714,"close":1708,"change":1715,"percent_change":230,"volume":1716,"transactions":9,"vwap":1708},"2025-12-05",33.099998,33.048,0.147,2300,{"date":1718,"open":1713,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":926,"volume":1723,"transactions":9,"vwap":1721},"2025-12-04",33.11,32.91,32.918,-0.107,8000,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":343,"volume":1730,"transactions":9,"vwap":1728},"2025-12-03",33.13,33.014999,33.025002,0.13,7200,{"date":1732,"open":1733,"high":1470,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-12-02",33.0050011,32.835,32.895,-0.345,-1.04,2900,{"date":1740,"open":1741,"high":1742,"low":1425,"close":1742,"change":1137,"percent_change":1743,"volume":1116,"transactions":9,"vwap":1742},"2025-12-01",32.881,33.24,1.43,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1750,"volume":176,"transactions":9,"vwap":1747},"2025-11-28",32.705,32.77,32.07,0.22,0.68,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":201,"volume":797,"transactions":9,"vwap":1755},"2025-11-26",32.4,32.58,32.55,0.205,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1151,"percent_change":707,"volume":1107,"transactions":9,"vwap":1761},"2025-11-25",32.34,32.47,32.345,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":173,"volume":1767,"transactions":9,"vwap":1765},"2025-11-24",32.37,32.3,-0.011,200,{"date":1769,"open":1770,"high":1759,"low":1771,"close":1771,"change":1772,"percent_change":372,"volume":1352,"transactions":9,"vwap":1771},"2025-11-21",32.33,32.311,0.026,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":518,"percent_change":1776,"volume":1767,"transactions":9,"vwap":1775},"2025-11-20",32.285,0.19,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1676,"percent_change":1248,"volume":1254,"transactions":9,"vwap":1779},"2025-11-19",32.225,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":372,"volume":1158,"transactions":9,"vwap":1784},"2025-11-18",32.049999,32.080002,31.965,0.025,{"date":1787,"open":1783,"high":1788,"low":1789,"close":1789,"change":288,"percent_change":1790,"volume":1273,"transactions":9,"vwap":1789},"2025-11-17",32.09,31.94,-0.5,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":700,"percent_change":271,"volume":1018,"transactions":9,"vwap":1796},"2025-11-14",32.11,32.189,32.082001,32.099998,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":992,"percent_change":401,"volume":1254,"transactions":9,"vwap":1799},"2025-11-13",32.27,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":747,"percent_change":1803,"volume":1254,"transactions":9,"vwap":1802},"2025-11-12",32.38,0.79,{"date":1805,"open":1806,"high":1720,"low":1807,"close":1807,"change":1682,"percent_change":1808,"volume":1551,"transactions":9,"vwap":1807},"2025-11-11",32.15,32.125,-0.2,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":881,"transactions":9,"vwap":1814},"2025-11-10",32.121,32.2,32.061001,32.19,0.186,0.58,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":1217,"volume":1767,"transactions":9,"vwap":1820},"2025-11-07",32.028,32.0040016,0.109,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1518,"percent_change":1826,"volume":1767,"transactions":9,"vwap":1825},"2025-11-06",31.889,31.895,0.05,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":168,"percent_change":865,"volume":777,"transactions":9,"vwap":1830},"2025-11-05",31.97,31.88,{"date":1832,"open":1833,"high":1833,"low":26,"close":26,"change":279,"percent_change":1481,"volume":1767,"transactions":9,"vwap":26},"2025-11-04",31.906,{"date":1835,"open":1782,"high":637,"low":1836,"close":1837,"change":211,"percent_change":1260,"volume":1386,"transactions":9,"vwap":1837},"2025-11-03",31.96,31.98,{"date":1839,"open":1799,"high":1799,"low":1840,"close":1840,"change":1841,"percent_change":768,"volume":1842,"transactions":9,"vwap":1840},"2025-10-31",32.095001,-0.006,6500,{"date":1844,"open":1814,"high":1814,"low":1845,"close":1845,"change":1846,"percent_change":371,"volume":1144,"transactions":9,"vwap":1845},"2025-10-30",32.101,0.011,{"date":1848,"open":1788,"high":1788,"low":1788,"close":1788,"change":1849,"percent_change":518,"volume":1254,"transactions":9,"vwap":1788},"2025-10-29",0.02,{"date":1851,"open":1789,"high":1748,"low":1789,"close":1748,"change":1852,"percent_change":1853,"volume":1352,"transactions":9,"vwap":1748},"2025-10-28",-0.165,-0.51,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":700,"percent_change":1312,"volume":881,"transactions":9,"vwap":1857},"2025-10-27",32.332,32.235,{"date":1859,"open":1760,"high":1860,"low":1861,"close":1862,"change":1518,"percent_change":1826,"volume":1067,"transactions":9,"vwap":1862},"2025-10-24",32.53,32.353,32.405,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":252,"percent_change":1217,"volume":1266,"transactions":9,"vwap":1866},"2025-10-23",32.6,32.39,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1372,"percent_change":1871,"volume":791,"transactions":9,"vwap":1870},"2025-10-22",32.14,32.28,0.48,{"date":1873,"open":1874,"high":1874,"low":1836,"close":1875,"change":1876,"percent_change":1367,"volume":1493,"transactions":9,"vwap":1875},"2025-10-21",32.25,32.126,-0.324,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1816,"volume":1254,"transactions":9,"vwap":1879},"2025-10-20",32.45,0.188,{"date":1882,"open":1812,"high":1883,"low":1812,"close":1883,"change":1884,"percent_change":1885,"volume":1266,"transactions":9,"vwap":1883},"2025-10-17",32.262,-0.246,-0.76,{"date":1887,"open":1860,"high":1860,"low":1888,"close":1889,"change":1890,"percent_change":1373,"volume":754,"transactions":9,"vwap":1889},"2025-10-16",32.465,32.508,0.138,{"date":1892,"open":1879,"high":1893,"low":1764,"close":1764,"change":23,"percent_change":1081,"volume":777,"transactions":9,"vwap":1764},"2025-10-15",32.46,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":917,"percent_change":1287,"volume":1254,"transactions":9,"vwap":1896},"2025-10-14",32.17,{"date":1898,"open":1899,"high":1900,"low":1862,"close":1901,"change":1902,"percent_change":1903,"volume":1659,"transactions":9,"vwap":1901},"2025-10-13",32.41,32.48,32.425,0.569,1.79,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":840,"volume":1254,"transactions":9,"vwap":1906},"2025-10-10",31.856,-0.179,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":602,"volume":1254,"transactions":9,"vwap":1910},"2025-10-09",32.035,-0.045,{"date":1913,"open":1914,"high":1814,"low":1914,"close":1783,"change":1776,"percent_change":1513,"volume":1659,"transactions":9,"vwap":1783},"2025-10-08",32.040001,{"date":1916,"open":1830,"high":1917,"low":1830,"close":1917,"change":1918,"percent_change":371,"volume":1266,"transactions":9,"vwap":1917},"2025-10-07",31.89,0.009,{"date":1920,"open":1917,"high":1917,"low":1921,"close":1921,"change":1922,"percent_change":1826,"volume":1266,"transactions":9,"vwap":1921},"2025-10-06",31.881,0.016,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":519,"percent_change":1265,"volume":791,"transactions":9,"vwap":1927},"2025-10-03",31.65,31.9,31.865,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":707,"percent_change":1241,"volume":754,"transactions":9,"vwap":1931},"2025-10-02",31.552,31.695,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":391,"volume":1254,"transactions":9,"vwap":1934},"2025-10-01",31.555,0.115,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":797,"transactions":9,"vwap":1939},"2025-09-30",31.295,31.44,0.21,0.67,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":1106,"percent_change":1947,"volume":1352,"transactions":9,"vwap":1946},"2025-09-29",31,31.3,31.23,1.33,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1729,"percent_change":1529,"volume":1254,"transactions":9,"vwap":1950},"2025-09-26",30.82,{"date":1952,"open":1953,"high":1953,"low":178,"close":1954,"change":1955,"percent_change":1287,"volume":1671,"transactions":9,"vwap":1954},"2025-09-25",30.79,30.69,-0.245,{"date":1957,"open":1958,"high":1944,"low":1959,"close":1959,"change":1911,"percent_change":1300,"volume":786,"transactions":9,"vwap":1959},"2025-09-24",30.99,30.935,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":475,"percent_change":38,"volume":1659,"transactions":9,"vwap":1963},"2025-09-23",31.07,30.98,{"date":1965,"open":1966,"high":1966,"low":1967,"close":1967,"change":784,"percent_change":1816,"volume":1266,"transactions":9,"vwap":1967},"2025-09-22",31.179,31.125,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1685,"percent_change":1137,"volume":1254,"transactions":9,"vwap":1970},"2025-09-19",30.945,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":53,"percent_change":73,"volume":1254,"transactions":9,"vwap":1973},"2025-09-18",30.8,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1254,"transactions":9,"vwap":1976},"2025-09-17",30.7,-0.055,-0.18,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":146,"percent_change":1506,"volume":1254,"transactions":9,"vwap":1981},"2025-09-16",30.755,{"date":1983,"open":1970,"high":1970,"low":1970,"close":1970,"change":67,"percent_change":288,"volume":1254,"transactions":9,"vwap":1970},"2025-09-15",{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1785,"percent_change":372,"volume":1254,"transactions":9,"vwap":1986},"2025-09-12",30.995,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1157,"percent_change":1241,"volume":1254,"transactions":9,"vwap":1989},"2025-09-11",30.97,{"date":1991,"open":1954,"high":1992,"low":1954,"close":1992,"change":1993,"percent_change":458,"volume":1374,"transactions":9,"vwap":1992},"2025-09-10",30.835,0.15,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":852,"percent_change":424,"volume":1254,"transactions":9,"vwap":1996},"2025-09-09",30.685,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":168,"percent_change":1089,"volume":1254,"transactions":9,"vwap":1999},"2025-09-08",30.765,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":699,"percent_change":1808,"volume":1254,"transactions":9,"vwap":2002},"2025-09-05",30.645,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":602,"percent_change":1629,"volume":1254,"transactions":9,"vwap":2005},"2025-09-04",30.705,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":325,"percent_change":926,"volume":1266,"transactions":9,"vwap":2009},"2025-09-03",30.84,30.845,{"date":2011,"open":2012,"high":1970,"low":2012,"close":1970,"change":201,"percent_change":2013,"volume":1435,"transactions":9,"vwap":1970},"2025-09-02",30.63,2.08,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":306,"percent_change":612,"volume":1254,"transactions":9,"vwap":2016},"2025-08-29",30.315,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":1729,"percent_change":1373,"volume":1266,"transactions":9,"vwap":2021},"2025-08-28",30.365,30.439,30.405,{"date":2023,"open":2024,"high":2024,"low":2024,"close":2024,"change":542,"percent_change":1414,"volume":1254,"transactions":9,"vwap":2024},"2025-08-27",30.275,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":1280,"volume":1374,"transactions":9,"vwap":2028},"2025-08-26",30.28,30.11,-0.33,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":542,"percent_change":1414,"volume":1435,"transactions":9,"vwap":2032},"2025-08-25",30.44,{"date":2034,"open":2024,"high":2024,"low":2024,"close":2024,"change":1413,"percent_change":2035,"volume":1254,"transactions":9,"vwap":2024},"2025-08-22",0.61,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":53,"percent_change":73,"volume":1254,"transactions":9,"vwap":2038},"2025-08-21",30.09,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":1402,"percent_change":785,"volume":1254,"transactions":9,"vwap":2041},"2025-08-20",29.99,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":852,"percent_change":326,"volume":754,"transactions":9,"vwap":2045},"2025-08-19",29.814,29.835,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":1518,"percent_change":1826,"volume":1254,"transactions":9,"vwap":2048},"2025-08-18",29.915,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":1907,"percent_change":984,"volume":791,"transactions":9,"vwap":2051},"2025-08-15",29.9,{"date":2053,"open":2038,"high":2038,"low":2054,"close":2054,"change":2055,"percent_change":73,"volume":1352,"transactions":9,"vwap":2054},"2025-08-14",30.079,0.099,{"date":2057,"open":2054,"high":2028,"low":2058,"close":2059,"change":2060,"percent_change":67,"volume":2061,"transactions":9,"vwap":2059},"2025-08-13",29.698,29.98,-0.015,12500,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":416,"volume":1273,"transactions":9,"vwap":2066},"2025-08-12",29.85,30.0060005,29.995,0.07,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":992,"percent_change":581,"volume":866,"transactions":9,"vwap":2072},"2025-08-11",29.999,29.861,29.925,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":518,"percent_change":23,"volume":1254,"transactions":9,"vwap":2075},"2025-08-08",30.035,{"date":2077,"open":2078,"high":2075,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":791,"transactions":9,"vwap":2079},"2025-08-07",29.96,29.975,-0.035,-0.12,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2086,"change":1977,"percent_change":1978,"volume":1408,"transactions":9,"vwap":2086},"2025-08-06",30.23,30.27,30.01,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":602,"volume":823,"transactions":9,"vwap":2091},"2025-08-05",30.15,30.16,30.065001,-0.041,{"date":2094,"open":2059,"high":2095,"low":2059,"close":2095,"change":1271,"percent_change":1584,"volume":1659,"transactions":9,"vwap":2095},"2025-08-04",30.106,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":839,"percent_change":621,"volume":2101,"transactions":9,"vwap":2100},"2025-08-01",30.07,30.08,30.02,3500,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1955,"percent_change":260,"volume":816,"transactions":9,"vwap":2106},"2025-07-31",30.36,30.21,30.225,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":1254,"transactions":9,"vwap":2109},"2025-07-30",30.47,-0.605,-1.95,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":391,"percent_change":231,"volume":1073,"transactions":9,"vwap":2116},"2025-07-29",30.85,31.19,31.075001,{"date":2118,"open":1962,"high":1962,"low":2005,"close":2005,"change":2067,"percent_change":416,"volume":754,"transactions":9,"vwap":2005},"2025-07-28",{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":602,"percent_change":1629,"volume":797,"transactions":9,"vwap":2123},"2025-07-25",30.723,30.75,30.635,{"date":2125,"open":2114,"high":2126,"low":2127,"close":2127,"change":270,"percent_change":1292,"volume":1144,"transactions":9,"vwap":2127},"2025-07-24",30.86,30.775,{"date":2129,"open":1989,"high":1989,"low":1989,"close":1989,"change":482,"percent_change":1050,"volume":1254,"transactions":9,"vwap":1989},"2025-07-23",{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":2080,"percent_change":992,"volume":1254,"transactions":9,"vwap":2132},"2025-07-22",30.885,{"date":2134,"open":2135,"high":1944,"low":2135,"close":2136,"change":117,"percent_change":2137,"volume":1447,"transactions":9,"vwap":2136},"2025-07-21",30.914,30.92,1.01,{"date":2139,"open":2140,"high":1944,"low":2141,"close":2141,"change":2142,"percent_change":1790,"volume":1647,"transactions":9,"vwap":2141},"2025-07-18",30.93,30.61,-0.155,{"date":2144,"open":2008,"high":2008,"low":1999,"close":1999,"change":14,"percent_change":2145,"volume":1254,"transactions":9,"vwap":1999},"2025-07-17",0.98,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":173,"percent_change":325,"volume":1254,"transactions":9,"vwap":2148},"2025-07-16",30.465,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":335,"volume":1254,"transactions":9,"vwap":2151},"2025-07-15",30.495,-0.07,{"date":2154,"open":2008,"high":2008,"low":2155,"close":2156,"change":307,"percent_change":2157,"volume":1429,"transactions":9,"vwap":2156},"2025-07-14",30.56,30.565,-0.78,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1254,"transactions":9,"vwap":2160},"2025-07-11",30.805,0.51,1.68,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":852,"percent_change":424,"volume":1254,"transactions":9,"vwap":2165},"2025-07-10",30.295,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":173,"percent_change":325,"volume":1254,"transactions":9,"vwap":2168},"2025-07-09",30.375,{"date":2170,"open":2021,"high":2021,"low":2021,"close":2021,"change":2171,"percent_change":2172,"volume":1254,"transactions":9,"vwap":2021},"2025-07-08",0.425,1.42,{"date":2174,"open":2059,"high":2059,"low":2059,"close":2059,"change":200,"percent_change":1803,"volume":2175,"transactions":9,"vwap":2059},"2025-07-07",20100,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":1300,"percent_change":1790,"volume":1435,"transactions":9,"vwap":2179},"2025-07-03",29.75,29.745,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2080,"percent_change":2081,"volume":1254,"transactions":9,"vwap":2182},"2025-07-02",29.895,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":1518,"percent_change":1826,"volume":1394,"transactions":9,"vwap":2186},"2025-07-01",29.92,29.93,{"date":2188,"open":2051,"high":2185,"low":2051,"close":2048,"change":2189,"percent_change":852,"volume":1194,"transactions":9,"vwap":2048},"2025-06-30",-0.025,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":784,"volume":1254,"transactions":9,"vwap":2192},"2025-06-27",29.94,0.055,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2189,"percent_change":852,"volume":881,"transactions":9,"vwap":2198},"2025-06-26",29.82,29.95,29.885,{"date":2200,"open":2155,"high":2155,"low":2201,"close":2201,"change":2067,"percent_change":416,"volume":786,"transactions":9,"vwap":2201},"2025-06-25",29.91,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2204,"change":2080,"percent_change":2081,"volume":2206,"transactions":9,"vwap":2204},"2025-06-24",29.84,30.030001,5400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":572,"volume":2214,"transactions":9,"vwap":2212},"2025-06-23",29.77,29.88,29.76,29.875,0.105,22200,{"date":2216,"open":2217,"high":2217,"low":2209,"close":2209,"change":400,"percent_change":158,"volume":846,"transactions":9,"vwap":2209},"2025-06-20",30,{"date":182,"open":2205,"high":2098,"low":2182,"close":2182,"change":2219,"percent_change":1629,"volume":2101,"transactions":9,"vwap":2182},-0.135]