[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WTRE":3,"homepage-market-summary":28,"stock-historical-WTRE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WTRE","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 New Economy Real Estate Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9134,0.42,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.95,21.86,22.2266,-0.2766,-1.24,6207.655,28.95,20.57,3472.9891921115536,16.5,4868,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},17.049999,3406,1243020.28722,28.51,"2025-04-28",[183,186,194,204,214,223,232,240,249,258,266,276,285,293,303,313,323,332,342,349,357,368,377,388,395,403,411,419,427,438,447,456,466,475,484,493,502,510,519,529,539,547,557,565,574,582,591,601,611,618,625,636,646,656,665,674,682,691,698,705,714,723,731,739,746,752,758,762,765,770,778,785,793,800,807,812,820,825,831,838,844,852,855,862,869,875,879,887,895,902,908,916,922,930,938,945,952,959,966,972,976,982,990,993,999,1003,1009,1014,1018,1023,1026,1030,1037,1042,1045,1050,1054,1057,1062,1068,1072,1076,1080,1084,1091,1096,1100,1109,1116,1124,1128,1134,1140,1147,1153,1158,1163,1168,1173,1179,1185,1191,1196,1202,1208,1213,1217,1221,1225,1229,1235,1241,1246,1252,1257,1262,1267,1270,1276,1281,1284,1287,1291,1293,1296,1301,1305,1307,1310,1316,1322,1327,1333,1338,1345,1350,1355,1359,1362,1367,1372,1375,1381,1386,1388,1390,1393,1396,1402,1407,1412,1418,1423,1429,1435,1441,1444,1451,1455,1458,1463,1468,1473,1477,1482,1485,1490,1493,1497,1500,1503,1508,1510,1515,1519,1522,1524,1528,1530,1533,1539,1544,1548,1553,1556,1559,1564,1567,1571,1573,1577,1583,1589,1593,1596,1598,1601,1603,1608,1611,1614,1616,1619,1622,1625,1628,1633,1637,1641,1646,1651,1654,1656,1658,1661,1665,1669,1672,1675,1680,1684,1688,1692,1695,1699,1704,1708,1712,1714,1718,1721,1726,1731,1738,1743,1749,1754,1757,1763,1769,1774,1779,1783,1787,1792,1797,1801,1806,1811,1816,1820,1823,1828,1831,1836,1840,1843,1845,1850,1857,1862,1869,1874,1878,1881,1886,1889,1892,1895,1898,1901,1906,1910,1914,1919,1923,1927,1930,1934,1938,1942,1946,1950,1954,1960,1964,1969,1972,1978,1983,1988,1992,1996,1999,2003,2006,2009,2013,2017,2023,2028,2033,2036,2039,2044,2049,2053,2057,2060,2064,2067,2071,2075,2082,2085,2089,2092,2095,2099,2103,2106,2110,2113,2119,2123],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},50,21.865,{"date":187,"open":188,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":184,"vwap":193},"2026-10-07",22.21,22.2015,-0.335,-1.48,902.2802,22.2212,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",22.5,22.595,22.5616,0.4286,1.94,1661.3688,47,22.5522,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",22.06,22.15,22.133,-0.1157,-0.52,1923.7253,46,22.0837,{"date":215,"open":216,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",22.3,22.2487,0.2236,1.02,510.4923,48,22.2916,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",21.9301,22.0251,-0.2578,-1.16,703.3743,44,21.9541,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",22.2829,-0.162,-0.72,230.4175,51,22.3991,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",22.68,22.4449,-0.1159,-0.51,660.8358,59,22.5612,{"date":250,"open":251,"high":252,"low":253,"close":253,"change":254,"percent_change":44,"volume":255,"transactions":256,"vwap":257},"2026-09-28",22.66,22.7,22.5608,-0.3169,1909.3813,146,22.6866,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",22.8777,-0.2765,-1.19,85.0013,33,22.9035,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",23.12,23.27,23.1542,-0.1495,-0.64,2773.70191,63,23.1629,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":202,"vwap":284},"2026-09-23",23.67,23.3028,23.3037,-0.4663,-1.96,851.1763,23.4635,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":184,"vwap":292},"2026-09-22",23.865,23.77,0.0575,0.24,923.9043,23.7874,{"date":294,"open":295,"high":296,"low":297,"close":296,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",23.62,23.7125,23.58,0.3406,1.46,952.7367,41,23.6387,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",23.45,23.34,23.3719,-0.0605,-0.26,809.72197,39,23.3881,{"date":314,"open":315,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",23.465,23.475,23.4324,0.2419,1.04,511.6023,37,23.4574,{"date":324,"open":325,"high":305,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",23.17,23.1905,0.0737,0.32,683.1663,38,23.2756,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",23.0901,23.13,23.1168,-0.1169,-0.5,386.6863,34,23.1079,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":282,"volume":347,"transactions":202,"vwap":348},"2026-09-14",23.3,23.2337,-0.4644,260.5423,23.2976,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":174,"volume":354,"transactions":355,"vwap":356},"2026-09-11",23.6701,23.6981,0.2357,531.5783,42,23.6878,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",23.6,23.69,23.46,23.4624,-0.4207,-1.76,2227.0303,53,23.6195,{"date":369,"open":370,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":50,"vwap":376},"2026-09-09",23.915,23.92,23.8831,-0.2847,-1.18,658.2363,23.9182,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",24.16,24.39,24.14,24.1678,0.2263,0.95,7371.5113,100,24.265,{"date":389,"open":371,"high":390,"low":371,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":330,"vwap":394},"2026-09-04",23.9415,0.1379,0.58,246.8793,23.8818,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":247,"vwap":402},"2026-09-03",23.59,23.8036,0.4691,2.01,2346.8463,23.6927,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",23.3345,0.1069,0.46,433.2883,40,23.232,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":264,"vwap":418},"2026-09-01",23.35,23.2276,-0.3521,-1.49,166.796249,23.3292,{"date":420,"open":361,"high":397,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":202,"vwap":426},"2026-08-31",23.4599,23.5797,-0.0294,-0.12,872.9163,23.5286,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",23.61,23.6138,23.529,23.6091,-0.4323,-1.8,4068.811068,45,23.5881,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":212,"vwap":446},"2026-08-27",24.1342,24.035,24.0414,0.0509,0.21,2467.362175,24.0807,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",24.06,23.9905,-0.2003,-0.83,604.5463,56,24.0471,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",24.0901,24.24,24.1908,0.2769,1.16,3771.661,72,24.1548,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":366,"vwap":474},"2026-08-24",23.78,24.01,23.9139,-0.1472,-0.61,726.821,23.9125,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",24.09,24.0611,-0.1381,-0.57,1579.4308,60,24.085,{"date":485,"open":486,"high":487,"low":488,"close":487,"change":489,"percent_change":490,"volume":491,"transactions":454,"vwap":492},"2026-08-20",24.1501,24.1992,24.1201,0.0329,0.14,556.4652,24.1387,{"date":494,"open":495,"high":496,"low":497,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":301,"vwap":501},"2026-08-19",23.99,24.1663,23.9899,-0.1037,-0.43,8240.7392,24.0719,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":50,"vwap":509},"2026-08-18",24.33,24.27,-0.59,-2.37,31351.687711,24.281,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",24.785,24.86,-0.0525,-0.21,824.3852,43,24.8344,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",24.899,24.9125,24.85,0.1733,0.7,4652.7592,55,24.8838,{"date":530,"open":513,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",24.8917,24.73,24.7392,0.0455,0.18,23429.0802,67,24.7777,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":230,"vwap":546},"2026-08-12",24.625,24.6937,0.6973,2.91,1017.5102,24.5995,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":230,"vwap":556},"2026-08-11",24.08,24.11,23.931,23.9964,0.0961,0.4,1168.6652,24.0438,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":191,"volume":562,"transactions":563,"vwap":564},"2026-08-10",24.1,23.9003,-0.3594,1559.4262,61,23.9864,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":230,"vwap":573},"2026-08-07",24.26,24.12,24.2597,0.1297,0.54,1152.2162,24.2079,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":44,"volume":580,"transactions":454,"vwap":581},"2026-08-06",24.34,24.41,24.13,-0.3402,2127.6021,24.3397,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":212,"vwap":590},"2026-08-05",24.52,24.455,24.4702,-0.3198,-1.29,1775.236,24.4947,{"date":592,"open":593,"high":594,"low":595,"close":594,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",24.5095,24.79,24.46,0.3585,1.47,2179.534,58,24.6012,{"date":602,"open":371,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",24.51,23.91,24.4315,0.3828,1.59,4951.318,93,24.3628,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":506,"volume":616,"transactions":355,"vwap":617},"2026-07-31",23.86,24.0487,-0.1425,1149.2884,23.9962,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":212,"vwap":624},"2026-07-30",24.1912,0.783,3.34,590.5594,24.1106,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",23.52,23.8301,23.38,23.4082,-0.5036,-2.11,1449.0364,62,23.4979,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",23.89,24.05,23.9118,-0.1045,-0.44,644.4086,29,23.9558,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",23.9901,24.0163,23.885,-0.0412,-0.17,7195.5993,82,23.9553,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":184,"vwap":664},"2026-07-24",24.3599,24.055,24.0575,-0.0756,-0.31,1015.7833,24.2657,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":274,"vwap":673},"2026-07-23",24.38,24.041,24.1331,-0.0564,-0.23,3104.6933,24.2387,{"date":675,"open":676,"high":567,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":212,"vwap":681},"2026-07-22",24.25,24.1895,0.0852,0.35,1361.617437,24.238,{"date":683,"open":684,"high":578,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",23.83,24.1043,0.4639,1.96,1967.9586,54,23.9751,{"date":692,"open":288,"high":288,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":184,"vwap":697},"2026-07-20",23.6404,0.0097,0.04,521.5791,23.7689,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":644,"vwap":704},"2026-07-17",23.6307,0.1034,0.44,360.7121,23.6573,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":221,"vwap":713},"2026-07-16",23.54,23.47,23.5273,-0.3944,-1.65,3213.4778,23.4853,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":212,"vwap":722},"2026-07-15",23.9799,23.84,23.9217,0.1367,0.57,1422.8021,23.886,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",23.785,-0.1075,-0.45,126.8171,31,23.8463,{"date":732,"open":381,"high":381,"low":733,"close":734,"change":735,"percent_change":44,"volume":736,"transactions":737,"vwap":738},"2026-07-13",23.85,23.8925,-0.3375,1987.8445,64,23.8963,{"date":740,"open":741,"high":567,"low":742,"close":743,"change":744,"percent_change":571,"volume":745,"transactions":9,"vwap":743},"2026-07-10",24.17,24.07,24.23,0.13,1400,{"date":747,"open":748,"high":749,"low":559,"close":559,"change":750,"percent_change":444,"volume":751,"transactions":9,"vwap":559},"2026-07-09",24.2,24.21,0.05,1300,{"date":753,"open":717,"high":754,"low":755,"close":754,"change":695,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",24.049999,23.75,0.17,3300,{"date":759,"open":381,"high":381,"low":469,"close":469,"change":760,"percent_change":94,"volume":761,"transactions":9,"vwap":469},"2026-07-07",-0.18,2000,{"date":763,"open":505,"high":505,"low":379,"close":764,"change":65,"percent_change":515,"volume":745,"transactions":9,"vwap":764},"2026-07-06",24.19,{"date":766,"open":459,"high":459,"low":459,"close":459,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":459},"2026-07-02",-0.3,-1.22,400,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":245,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-01",24.66,24.7,24.35,24.54,-2.04,6200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":760,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-30",24.97,25.16,25.049999,-0.71,1700,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":166,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-29",25.33,25.34,24.98,25.23,0.48,2200,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":290,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-26",25.08,25.11,25.07,0.97,1800,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":44,"volume":806,"transactions":9,"vwap":804},"2026-06-25",25.21,24.81,24.87,-0.35,10400,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":767,"percent_change":374,"volume":751,"transactions":9,"vwap":811},"2026-06-24",25.65,25.030001,25.22,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":65,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-23",25.57,25.73,25.5,25.52,-0.2,4100,{"date":821,"open":822,"high":822,"low":814,"close":814,"change":823,"percent_change":245,"volume":824,"transactions":9,"vwap":814},"2026-06-22",25.64,-0.13,3100,{"date":826,"open":815,"high":827,"low":828,"close":829,"change":830,"percent_change":671,"volume":784,"transactions":9,"vwap":829},"2026-06-18",25.77,25.67,25.7,-0.06,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",26.12,25.76,-0.29,-1.11,1200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":750,"percent_change":843,"volume":792,"transactions":9,"vwap":842},"2026-06-16",26.09,26.13,26.049999,0.19,{"date":845,"open":846,"high":23,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",28.54,25.99,26,0.16,0.62,11300,{"date":853,"open":848,"high":848,"low":854,"close":854,"change":171,"percent_change":424,"volume":792,"transactions":9,"vwap":854},"2026-06-12",25.84,{"date":856,"open":857,"high":858,"low":859,"close":858,"change":720,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-11",25.4,25.87,25.27,2.25,2400,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":837,"transactions":9,"vwap":866},"2026-06-10",25.47,25.72,25.3,-0.22,-0.86,{"date":870,"open":871,"high":871,"low":787,"close":817,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":817},"2026-06-09",25.86,0.02,0.08,6300,{"date":876,"open":877,"high":822,"low":864,"close":816,"change":823,"percent_change":245,"volume":878,"transactions":9,"vwap":816},"2026-06-08",25.62,1100,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",26.14,25.51,25.63,-0.95,-3.57,6100,{"date":888,"open":889,"high":890,"low":891,"close":890,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":890},"2026-06-04",26.07,26.58,26.01,0.34,1.3,9200,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",26.62,26.24,-0.36,-1.35,6000,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":744,"percent_change":907,"volume":784,"transactions":9,"vwap":905},"2026-06-02",26.57,26.6,26.56,0.49,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",26.32,26.54,26.47,-0.1,-0.38,4300,{"date":917,"open":918,"high":918,"low":919,"close":904,"change":110,"percent_change":920,"volume":921,"transactions":9,"vwap":904},"2026-05-29",26.64,26.34,-1.45,2100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":824,"transactions":9,"vwap":927},"2026-05-28",26.88,27.02,26.65,26.96,0.2,0.75,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":71,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-27",26.51,26.77,26.49,26.76,1.25,6700,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":819,"transactions":9,"vwap":942},"2026-05-26",26.36,26.55,26.43,0.39,1.5,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":872,"percent_change":873,"volume":951,"transactions":9,"vwap":950},"2026-05-22",26.059999,26.1,25.94,26.040001,1600,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",25.78,26.02,0.63,2.48,4500,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":837,"transactions":9,"vwap":963},"2026-05-20",25.31,25.42,25.39,0.41,1.64,{"date":967,"open":968,"high":968,"low":789,"close":789,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":789},"2026-05-19",25.01,-0.08,-0.32,800,{"date":973,"open":513,"high":974,"low":975,"close":974,"change":872,"percent_change":873,"volume":745,"transactions":9,"vwap":974},"2026-05-18",25.059999,24.72,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":245,"percent_change":981,"volume":837,"transactions":9,"vwap":980},"2026-05-15",25.18,24.94,25.040001,-2,{"date":983,"open":984,"high":985,"low":986,"close":984,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":984},"2026-05-14",25.55,25.74,25.37,0.25,0.99,3200,{"date":991,"open":796,"high":788,"low":782,"close":866,"change":992,"percent_change":290,"volume":745,"transactions":9,"vwap":866},"2026-05-13",0.06,{"date":994,"open":995,"high":859,"low":995,"close":996,"change":997,"percent_change":588,"volume":998,"transactions":9,"vwap":996},"2026-05-12",24.96,25.24,-0.33,1500,{"date":1000,"open":788,"high":1001,"low":788,"close":814,"change":987,"percent_change":988,"volume":1002,"transactions":9,"vwap":814},"2026-05-11",25.75,5800,{"date":1004,"open":961,"high":1005,"low":1006,"close":1007,"change":992,"percent_change":290,"volume":1008,"transactions":9,"vwap":1007},"2026-05-08",25.43,25.28,25.32,3000,{"date":1010,"open":815,"high":815,"low":996,"close":1011,"change":1012,"percent_change":1013,"volume":761,"transactions":9,"vwap":1011},"2026-05-07",25.26,-0.49,-1.9,{"date":1015,"open":802,"high":1001,"low":802,"close":1001,"change":1016,"percent_change":1017,"volume":1008,"transactions":9,"vwap":1001},"2026-05-06",0.93,3.75,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1022,"change":756,"percent_change":139,"volume":819,"transactions":9,"vwap":1022},"2026-05-05",24.65,24.83,24.82,{"date":1024,"open":584,"high":1025,"low":584,"close":1020,"change":992,"percent_change":290,"volume":824,"transactions":9,"vwap":1020},"2026-05-04",24.75,{"date":1027,"open":1028,"high":532,"low":1029,"close":1029,"change":992,"percent_change":290,"volume":998,"transactions":9,"vwap":1029},"2026-05-01",24.69,24.59,{"date":1031,"open":380,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-04-30",24.53,24.3,0.51,2.12,31900,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1040,"change":913,"percent_change":1041,"volume":951,"transactions":9,"vwap":1040},"2026-04-29",23.96,24.02,-0.41,{"date":1043,"open":550,"high":568,"low":559,"close":568,"change":767,"percent_change":1044,"volume":175,"transactions":9,"vwap":568},"2026-04-28",-1.23,{"date":1046,"open":1028,"high":1028,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":1008,"transactions":9,"vwap":1047},"2026-04-27",24.42,-0.25,-1.01,{"date":1051,"open":1022,"high":523,"low":1052,"close":1052,"change":1048,"percent_change":1053,"volume":837,"transactions":9,"vwap":1052},"2026-04-24",24.67,-1,{"date":1055,"open":1056,"high":795,"low":1056,"close":1056,"change":992,"percent_change":290,"volume":837,"transactions":9,"vwap":1056},"2026-04-23",24.92,{"date":1058,"open":1059,"high":1059,"low":513,"close":513,"change":1060,"percent_change":1061,"volume":769,"transactions":9,"vwap":513},"2026-04-22",24.95,0.3,1.22,{"date":1063,"open":796,"high":781,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-21",24.56,-0.56,-2.23,5000,{"date":1069,"open":1059,"high":1070,"low":1059,"close":1070,"change":830,"percent_change":1071,"volume":175,"transactions":9,"vwap":1070},"2026-04-20",25.12,-0.24,{"date":1073,"open":978,"high":996,"low":796,"close":978,"change":1074,"percent_change":1075,"volume":824,"transactions":9,"vwap":978},"2026-04-17",0.29,1.17,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1079,"change":1060,"percent_change":1061,"volume":769,"transactions":9,"vwap":1079},"2026-04-16",24.88,24.89,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1029,"change":695,"percent_change":849,"volume":1008,"transactions":9,"vwap":1029},"2026-04-15",24.36,24.61,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-14",24.37,24.55,0.45,1.87,36400,{"date":1092,"open":1093,"high":559,"low":278,"close":559,"change":71,"percent_change":1094,"volume":1095,"transactions":9,"vwap":559},"2026-04-13",23.7,1.39,7200,{"date":1097,"open":359,"high":1098,"low":359,"close":288,"change":928,"percent_change":1099,"volume":1095,"transactions":9,"vwap":288},"2026-04-10",23.95,0.85,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-09",23.33,23.71,23.32,23.57,0.11,0.47,3600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":361,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":361},"2026-04-08",23.49,23.29,0.52,2.27,2500,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1119},"2026-04-07",22.45,22.94,22.34,0.28,1.24,2600,{"date":1125,"open":1126,"high":242,"low":1126,"close":251,"change":535,"percent_change":1127,"volume":792,"transactions":9,"vwap":251},"2026-04-06",22.4,0.8,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":792,"transactions":9,"vwap":1131},"2026-04-02",22.09,22.48,0.61,2.79,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":444,"percent_change":798,"volume":1139,"transactions":9,"vwap":1138},"2026-04-01",22.030001,22.059999,21.87,5200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1127,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-31",21.32,21.66,21.24,3.84,3700,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":997,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-30",21.47,20.86,-1.56,3900,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":110,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-27",21.19,-1.81,600,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":245,"percent_change":1162,"volume":792,"transactions":9,"vwap":1161},"2026-03-26",21.8,21.58,-2.31,{"date":1164,"open":1165,"high":1130,"low":1166,"close":1130,"change":1167,"percent_change":1122,"volume":878,"transactions":9,"vwap":1130},"2026-03-25",22.01,22,0.27,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":652,"percent_change":1172,"volume":784,"transactions":9,"vwap":1171},"2026-03-24",21.96,21.82,-0.77,{"date":1174,"open":207,"high":1175,"low":1176,"close":1176,"change":843,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-23",22.24,21.99,0.87,5500,{"date":1180,"open":1181,"high":1181,"low":1160,"close":1160,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1160},"2026-03-20",22.53,-0.85,-3.75,2700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":695,"volume":761,"transactions":9,"vwap":1189},"2026-03-19",22.22,22.69,22.65,0.01,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1194,"change":1041,"percent_change":1195,"volume":971,"transactions":9,"vwap":1194},"2026-03-18",22.96,22.64,-1.78,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":444,"percent_change":1201,"volume":761,"transactions":9,"vwap":1200},"2026-03-17",23.08,23.14,23.049999,0.92,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":14,"percent_change":1089,"volume":1207,"transactions":9,"vwap":1206},"2026-03-16",22.87,22.82,22.84,700,{"date":1209,"open":251,"high":251,"low":1210,"close":1211,"change":171,"percent_change":823,"volume":1212,"transactions":9,"vwap":1211},"2026-03-13",22.35,22.42,500,{"date":1214,"open":1215,"high":1215,"low":1118,"close":1118,"change":767,"percent_change":1216,"volume":751,"transactions":9,"vwap":1118},"2026-03-12",22.51,-1.32,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":662,"volume":1207,"transactions":9,"vwap":1219},"2026-03-11",22.75,-0.07,{"date":1222,"open":1223,"high":1200,"low":1223,"close":1205,"change":1224,"percent_change":1224,"volume":175,"transactions":9,"vwap":1205},"2026-03-10",22.81,0,{"date":1226,"open":216,"high":1206,"low":188,"close":1205,"change":166,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1205},"2026-03-09",0.53,2800,{"date":1230,"open":1231,"high":1232,"low":252,"close":252,"change":727,"percent_change":1233,"volume":1234,"transactions":9,"vwap":252},"2026-03-06",22.8,23.01,-1.94,2300,{"date":1236,"open":627,"high":627,"low":1237,"close":1238,"change":236,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-05",23.030001,23.15,-3.02,13100,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1244,"change":964,"percent_change":1245,"volume":175,"transactions":9,"vwap":1244},"2026-03-04",23.53,23.87,1.75,{"date":1247,"open":1248,"high":397,"low":1249,"close":361,"change":805,"percent_change":1250,"volume":1251,"transactions":9,"vwap":361},"2026-03-03",23.24,22.98,-1.47,5400,{"date":1253,"open":278,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1074,"volume":784,"transactions":9,"vwap":1254},"2026-03-02",23.81,23.63,0.07,{"date":1258,"open":288,"high":1259,"low":1260,"close":1261,"change":830,"percent_change":1048,"volume":1152,"transactions":9,"vwap":1261},"2026-02-27",23.82,23.73,23.74,{"date":1263,"open":638,"high":638,"low":297,"close":1264,"change":1265,"percent_change":744,"volume":1266,"transactions":9,"vwap":1264},"2026-02-26",23.8,0.03,5600,{"date":1268,"open":604,"high":604,"low":1269,"close":288,"change":1220,"percent_change":835,"volume":751,"transactions":9,"vwap":288},"2026-02-25",23.11,{"date":1271,"open":1272,"high":733,"low":361,"close":717,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":717},"2026-02-24",23.48,0.36,1.53,15500,{"date":1277,"open":1278,"high":627,"low":1278,"close":1272,"change":1279,"percent_change":1280,"volume":1251,"transactions":9,"vwap":1272},"2026-02-23",23.22,0.09,0.38,{"date":1282,"open":297,"high":297,"low":1104,"close":1283,"change":1220,"percent_change":767,"volume":861,"transactions":9,"vwap":1283},"2026-02-20",23.39,{"date":1285,"open":1286,"high":708,"low":1286,"close":361,"change":1190,"percent_change":695,"volume":1157,"transactions":9,"vwap":361},"2026-02-19",23.21,{"date":1288,"open":1261,"high":1261,"low":1289,"close":305,"change":970,"percent_change":900,"volume":1290,"transactions":9,"vwap":305},"2026-02-18",23.41,4700,{"date":1292,"open":1260,"high":613,"low":627,"close":288,"change":695,"percent_change":756,"volume":1290,"transactions":9,"vwap":288},"2026-02-17",{"date":1294,"open":361,"high":613,"low":361,"close":1260,"change":964,"percent_change":1295,"volume":958,"transactions":9,"vwap":1260},"2026-02-13",1.76,{"date":1297,"open":1298,"high":1298,"low":1104,"close":1104,"change":1299,"percent_change":652,"volume":1300,"transactions":9,"vwap":1104},"2026-02-12",23.65,-0.04,8200,{"date":1302,"open":1303,"high":1303,"low":1248,"close":1304,"change":65,"percent_change":515,"volume":1146,"transactions":9,"vwap":1304},"2026-02-11",23.56,23.36,{"date":1306,"open":1289,"high":1105,"low":1283,"close":1289,"change":750,"percent_change":444,"volume":1300,"transactions":9,"vwap":1289},"2026-02-10",{"date":1308,"open":1200,"high":1289,"low":1200,"close":1304,"change":571,"percent_change":1309,"volume":915,"transactions":9,"vwap":1304},"2026-02-09",2.37,{"date":1311,"open":1312,"high":1205,"low":1312,"close":1205,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1205},"2026-02-06",22.6,0.79,3.59,4600,{"date":1317,"open":1318,"high":1319,"low":1136,"close":1136,"change":1320,"percent_change":1321,"volume":1184,"transactions":9,"vwap":1136},"2026-02-05",22.25,22.32,-0.7,-3.08,{"date":1323,"open":1205,"high":1205,"low":1324,"close":1325,"change":1326,"percent_change":1250,"volume":799,"transactions":9,"vwap":1325},"2026-02-04",22.52,22.73,-0.34,{"date":1328,"open":1329,"high":1330,"low":1325,"close":1330,"change":290,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-03",22.92,23.07,1.05,8100,{"date":1334,"open":1330,"high":1330,"low":1335,"close":1335,"change":309,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-02",22.83,-1.13,5900,{"date":1339,"open":629,"high":629,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-01-30",22.97,23.09,-0.4,-1.7,12400,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1111,"change":1349,"percent_change":506,"volume":878,"transactions":9,"vwap":1111},"2026-01-29",23.28,23.51,-0.14,{"date":1351,"open":1243,"high":1352,"low":1243,"close":1255,"change":1353,"percent_change":1354,"volume":757,"transactions":9,"vwap":1255},"2026-01-28",23.68,0.15,0.64,{"date":1356,"open":1357,"high":1272,"low":1357,"close":1272,"change":907,"percent_change":1358,"volume":757,"transactions":9,"vwap":1272},"2026-01-27",22.99,2.13,{"date":1360,"open":306,"high":306,"low":1357,"close":1357,"change":515,"percent_change":1361,"volume":1115,"transactions":9,"vwap":1357},"2026-01-26",-0.91,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":987,"percent_change":1366,"volume":878,"transactions":9,"vwap":1365},"2026-01-23",22.85,23.2,1.09,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":166,"percent_change":1227,"volume":175,"transactions":9,"vwap":1371},"2026-01-22",23.040001,23.059999,22.95,{"date":1373,"open":1374,"high":1374,"low":1181,"close":1335,"change":1299,"percent_change":652,"volume":1228,"transactions":9,"vwap":1335},"2026-01-21",23.1,{"date":1376,"open":1377,"high":1377,"low":1204,"close":1204,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1204},"2026-01-20",23.25,-0.66,-2.8,12900,{"date":1382,"open":1383,"high":359,"low":1383,"close":1243,"change":571,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1243},"2026-01-16",23.16,2.35,9800,{"date":1387,"open":1232,"high":1341,"low":1357,"close":1357,"change":849,"percent_change":525,"volume":1207,"transactions":9,"vwap":1357},"2026-01-15",{"date":1389,"open":1325,"high":1206,"low":252,"close":1335,"change":51,"percent_change":702,"volume":792,"transactions":9,"vwap":1335},"2026-01-14",{"date":1391,"open":1392,"high":1325,"low":1392,"close":1325,"change":1279,"percent_change":554,"volume":784,"transactions":9,"vwap":1325},"2026-01-13",22.59,{"date":1394,"open":1211,"high":1194,"low":1211,"close":1194,"change":987,"percent_change":87,"volume":1395,"transactions":9,"vwap":1194},"2026-01-12",3800,{"date":1397,"open":1398,"high":1215,"low":1398,"close":1399,"change":290,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-09",22.31,22.39,1.08,5300,{"date":1403,"open":1404,"high":1405,"low":1404,"close":207,"change":928,"percent_change":1406,"volume":1123,"transactions":9,"vwap":207},"2026-01-08",22.1,22.2,0.91,{"date":1408,"open":216,"high":1319,"low":1409,"close":17,"change":1326,"percent_change":1410,"volume":1411,"transactions":9,"vwap":17},"2026-01-07",21.92,-1.53,8300,{"date":1413,"open":1414,"high":216,"low":1415,"close":1416,"change":744,"percent_change":134,"volume":1417,"transactions":9,"vwap":1416},"2026-01-06",22.16,22.12,22.29,7400,{"date":1419,"open":1420,"high":1405,"low":1420,"close":1414,"change":1421,"percent_change":1422,"volume":819,"transactions":9,"vwap":1414},"2026-01-05",21.77,0.43,1.98,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":702,"percent_change":1428,"volume":1123,"transactions":9,"vwap":1427},"2026-01-02",21.38,21.75,21.73,2.07,{"date":1430,"open":1142,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":245,"volume":1184,"transactions":9,"vwap":1433},"2025-12-31",21.34,21.27,21.29,-0.11,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":873,"percent_change":1280,"volume":1440,"transactions":9,"vwap":1439},"2025-12-30",21.36,21.45,21.4,3400,{"date":1442,"open":1443,"high":1443,"low":1142,"close":1142,"change":695,"percent_change":843,"volume":1139,"transactions":9,"vwap":1142},"2025-12-29",21.39,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1139,"transactions":9,"vwap":1448},"2025-12-26",21.48,21.23,21.28,-0.46,-2.12,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1224,"percent_change":1224,"volume":1454,"transactions":9,"vwap":1453},"2025-12-24",21.74,200,{"date":1456,"open":1457,"high":1453,"low":1457,"close":1453,"change":1256,"percent_change":328,"volume":971,"transactions":9,"vwap":1453},"2025-12-23",21.61,{"date":1459,"open":1460,"high":1426,"low":1460,"close":1461,"change":71,"percent_change":1462,"volume":1146,"transactions":9,"vwap":1461},"2025-12-22",21.44,21.67,1.55,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1431,"change":1280,"percent_change":1467,"volume":824,"transactions":9,"vwap":1431},"2025-12-19",21.049999,21.42,1.81,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":51,"percent_change":791,"volume":1115,"transactions":9,"vwap":1472},"2025-12-18",21.18,20.92,20.96,{"date":1474,"open":1475,"high":1475,"low":1150,"close":1150,"change":662,"percent_change":1476,"volume":837,"transactions":9,"vwap":1150},"2025-12-17",21.26,-1.46,{"date":1478,"open":1479,"high":1142,"low":1480,"close":1481,"change":424,"percent_change":1065,"volume":1146,"transactions":9,"vwap":1481},"2025-12-16",21.22,21.13,21.17,{"date":1483,"open":1443,"high":1446,"low":1433,"close":1433,"change":36,"percent_change":1484,"volume":998,"transactions":9,"vwap":1433},"2025-12-15",-2.16,{"date":1486,"open":1487,"high":1170,"low":1488,"close":1489,"change":110,"percent_change":364,"volume":1440,"transactions":9,"vwap":1489},"2025-12-12",21.88,21.65,21.76,{"date":1491,"open":1165,"high":207,"low":1165,"close":207,"change":1492,"percent_change":174,"volume":971,"transactions":9,"vwap":207},"2025-12-11",0.22,{"date":1494,"open":1489,"high":1495,"low":1489,"close":1495,"change":873,"percent_change":1496,"volume":761,"transactions":9,"vwap":1495},"2025-12-10",21.93,0.37,{"date":1498,"open":1409,"high":1495,"low":1171,"close":1499,"change":992,"percent_change":1121,"volume":799,"transactions":9,"vwap":1499},"2025-12-09",21.85,{"date":1501,"open":18,"high":18,"low":1420,"close":1502,"change":1299,"percent_change":760,"volume":1234,"transactions":9,"vwap":1502},"2025-12-08",21.79,{"date":1504,"open":18,"high":1495,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":837,"transactions":9,"vwap":1505},"2025-12-05",21.83,-0.02,-0.09,{"date":1509,"open":1171,"high":1499,"low":1171,"close":1499,"change":987,"percent_change":462,"volume":1207,"transactions":9,"vwap":1499},"2025-12-04",{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1492,"percent_change":1514,"volume":792,"transactions":9,"vwap":1513},"2025-12-03",21.31,21.6,1.03,{"date":1516,"open":1517,"high":1518,"low":1425,"close":1425,"change":913,"percent_change":36,"volume":757,"transactions":9,"vwap":1425},"2025-12-02",21.53,21.55,{"date":1520,"open":1149,"high":1517,"low":1460,"close":1446,"change":1521,"percent_change":588,"volume":998,"transactions":9,"vwap":1446},"2025-12-01",-0.28,{"date":1523,"open":1160,"high":1487,"low":1489,"close":1489,"change":51,"percent_change":407,"volume":874,"transactions":9,"vwap":1489},"2025-11-28",{"date":1525,"open":1518,"high":1526,"low":1518,"close":1143,"change":1121,"percent_change":1527,"volume":1157,"transactions":9,"vwap":1143},"2025-11-26",21.68,1.31,{"date":1529,"open":1144,"high":1425,"low":1144,"close":1425,"change":992,"percent_change":1121,"volume":1157,"transactions":9,"vwap":1425},"2025-11-25",{"date":1531,"open":1532,"high":1142,"low":1532,"close":1142,"change":1107,"percent_change":860,"volume":1139,"transactions":9,"vwap":1142},"2025-11-24",20.98,{"date":1534,"open":1535,"high":1471,"low":24,"close":1536,"change":1353,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-21",20.74,20.85,0.72,2900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":156,"percent_change":1543,"volume":1095,"transactions":9,"vwap":1542},"2025-11-20",21.43,20.7,-1.99,{"date":1545,"open":1443,"high":1541,"low":1546,"close":1546,"change":671,"percent_change":1547,"volume":1157,"transactions":9,"vwap":1546},"2025-11-19",21.12,-1.08,{"date":1549,"open":1550,"high":1439,"low":1550,"close":1551,"change":490,"percent_change":1552,"volume":951,"transactions":9,"vwap":1551},"2025-11-18",21.07,21.35,0.66,{"date":1554,"open":1551,"high":1551,"low":1555,"close":1555,"change":1048,"percent_change":228,"volume":1212,"transactions":9,"vwap":1555},"2025-11-17",21.21,{"date":1557,"open":1425,"high":1488,"low":1425,"close":1558,"change":171,"percent_change":1349,"volume":971,"transactions":9,"vwap":1558},"2025-11-14",21.46,{"date":1560,"open":1137,"high":1137,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1440,"transactions":9,"vwap":1561},"2025-11-13",21.49,-0.8,-3.59,{"date":1565,"open":1566,"high":1566,"low":1416,"close":1416,"change":997,"percent_change":1476,"volume":921,"transactions":9,"vwap":1416},"2025-11-12",22.62,{"date":1568,"open":1569,"high":1566,"low":1570,"close":1566,"change":144,"percent_change":452,"volume":175,"transactions":9,"vwap":1566},"2025-11-11",22.58,22.57,{"date":1572,"open":1340,"high":1370,"low":1188,"close":1223,"change":873,"percent_change":679,"volume":1139,"transactions":9,"vwap":1223},"2025-11-10",{"date":1574,"open":1131,"high":1575,"low":1399,"close":1325,"change":872,"percent_change":1279,"volume":1576,"transactions":9,"vwap":1325},"2025-11-07",22.76,9000,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1538,"transactions":9,"vwap":1580},"2025-11-06",23.18,22.71,-0.48,-2.07,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":535,"percent_change":1588,"volume":819,"transactions":9,"vwap":1587},"2025-11-05",23.02,23.23,23.19,0.78,{"date":1590,"open":1585,"high":344,"low":1249,"close":1232,"change":1591,"percent_change":228,"volume":1592,"transactions":9,"vwap":1232},"2025-11-04",-0.27,4800,{"date":1594,"open":413,"high":413,"low":1238,"close":1347,"change":1299,"percent_change":652,"volume":1595,"transactions":9,"vwap":1347},"2025-11-03",1900,{"date":1597,"open":325,"high":306,"low":335,"close":1104,"change":166,"percent_change":1113,"volume":784,"transactions":9,"vwap":1104},"2025-10-31",{"date":1599,"open":1600,"high":1102,"low":1365,"close":1365,"change":65,"percent_change":867,"volume":1440,"transactions":9,"vwap":1365},"2025-10-30",23.26,{"date":1602,"open":325,"high":1600,"low":1199,"close":1377,"change":110,"percent_change":711,"volume":998,"transactions":9,"vwap":1377},"2025-10-29",{"date":1604,"open":1264,"high":1605,"low":429,"close":1606,"change":1012,"percent_change":1607,"volume":1152,"transactions":9,"vwap":1606},"2025-10-28",23.9,23.64,-2.03,{"date":1609,"open":568,"high":381,"low":1039,"close":578,"change":290,"percent_change":174,"volume":1610,"transactions":9,"vwap":578},"2025-10-27",11500,{"date":1612,"open":1254,"high":638,"low":1254,"close":638,"change":1496,"percent_change":1613,"volume":878,"transactions":9,"vwap":638},"2025-10-24",1.57,{"date":1615,"open":306,"high":627,"low":306,"close":627,"change":892,"percent_change":597,"volume":751,"transactions":9,"vwap":627},"2025-10-23",{"date":1617,"open":361,"high":627,"low":1357,"close":1579,"change":499,"percent_change":1618,"volume":1290,"transactions":9,"vwap":1579},"2025-10-22",-1.82,{"date":1620,"open":371,"high":371,"low":1621,"close":429,"change":662,"percent_change":64,"volume":1592,"transactions":9,"vwap":429},"2025-10-21",23.55,{"date":1623,"open":1605,"high":742,"low":638,"close":371,"change":1624,"percent_change":798,"volume":1184,"transactions":9,"vwap":371},"2025-10-20",0.23,{"date":1626,"open":1627,"high":360,"low":708,"close":360,"change":424,"percent_change":338,"volume":1592,"transactions":9,"vwap":360},"2025-10-17",23.5,{"date":1629,"open":749,"high":1630,"low":1254,"close":1254,"change":1591,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1254},"2025-10-16",24.32,-1.12,7300,{"date":1634,"open":1635,"high":504,"low":371,"close":549,"change":115,"percent_change":893,"volume":1636,"transactions":9,"vwap":549},"2025-10-15",23.93,6500,{"date":1638,"open":1639,"high":1098,"low":1639,"close":288,"change":1273,"percent_change":1640,"volume":1228,"transactions":9,"vwap":288},"2025-10-14",23.43,1.54,{"date":1642,"open":1587,"high":1643,"low":1587,"close":1289,"change":407,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1289},"2025-10-13",23.44,2,6900,{"date":1647,"open":1261,"high":1261,"low":1648,"close":1371,"change":1342,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1371},"2025-10-10",22.89,-1.71,13000,{"date":1652,"open":1304,"high":1304,"low":1586,"close":413,"change":1353,"percent_change":1653,"volume":792,"transactions":9,"vwap":413},"2025-10-09",0.65,{"date":1655,"open":1248,"high":629,"low":1238,"close":1365,"change":1279,"percent_change":943,"volume":1411,"transactions":9,"vwap":1365},"2025-10-08",{"date":1657,"open":1365,"high":1365,"low":1357,"close":1269,"change":969,"percent_change":1326,"volume":792,"transactions":9,"vwap":1269},"2025-10-07",{"date":1659,"open":1238,"high":1377,"low":268,"close":1587,"change":843,"percent_change":1660,"volume":1067,"transactions":9,"vwap":1587},"2025-10-06",0.83,{"date":1662,"open":1249,"high":1579,"low":1249,"close":1663,"change":1060,"percent_change":1664,"volume":1008,"transactions":9,"vwap":1663},"2025-10-03",23,1.32,{"date":1666,"open":1312,"high":1219,"low":1667,"close":252,"change":1492,"percent_change":1668,"volume":989,"transactions":9,"vwap":252},"2025-10-02",22.55,0.98,{"date":1670,"open":1671,"high":1131,"low":1671,"close":1131,"change":1492,"percent_change":988,"volume":951,"transactions":9,"vwap":1131},"2025-10-01",22.38,{"date":1673,"open":1415,"high":1674,"low":1415,"close":1674,"change":1279,"percent_change":964,"volume":1157,"transactions":9,"vwap":1674},"2025-09-30",22.26,{"date":1676,"open":1137,"high":1677,"low":1678,"close":1677,"change":1167,"percent_change":1679,"volume":861,"transactions":9,"vwap":1677},"2025-09-29",22.17,22.049999,1.23,{"date":1681,"open":1420,"high":17,"low":1420,"close":1682,"change":873,"percent_change":1496,"volume":1683,"transactions":9,"vwap":1682},"2025-09-26",21.9,5100,{"date":1685,"open":1686,"high":1686,"low":1171,"close":1171,"change":642,"percent_change":1687,"volume":824,"transactions":9,"vwap":1171},"2025-09-25",21.98,-1.98,{"date":1689,"open":1118,"high":1690,"low":1674,"close":1674,"change":515,"percent_change":1691,"volume":998,"transactions":9,"vwap":1674},"2025-09-24",22.49,-0.93,{"date":1693,"open":1211,"high":196,"low":1671,"close":1694,"change":744,"percent_change":392,"volume":1146,"transactions":9,"vwap":1694},"2025-09-23",22.47,{"date":1696,"open":1697,"high":1698,"low":1678,"close":1120,"change":1167,"percent_change":1061,"volume":1266,"transactions":9,"vwap":1120},"2025-09-22",22.13,22.36,{"date":1700,"open":1701,"high":1697,"low":1701,"close":1702,"change":1353,"percent_change":1703,"volume":837,"transactions":9,"vwap":1702},"2025-09-19",21.97,22.07,0.68,{"date":1705,"open":1706,"high":1706,"low":1409,"close":1409,"change":760,"percent_change":1707,"volume":937,"transactions":9,"vwap":1409},"2025-09-18",22.11,-0.81,{"date":1709,"open":1682,"high":207,"low":1710,"close":1404,"change":928,"percent_change":1406,"volume":1711,"transactions":9,"vwap":1404},"2025-09-17",21.78,5700,{"date":1713,"open":1489,"high":1682,"low":1426,"close":1682,"change":1279,"percent_change":964,"volume":937,"transactions":9,"vwap":1682},"2025-09-16",{"date":1715,"open":1716,"high":1717,"low":1461,"close":1717,"change":1167,"percent_change":936,"volume":921,"transactions":9,"vwap":1717},"2025-09-15",21.72,21.81,{"date":1719,"open":1439,"high":1720,"low":1439,"close":1720,"change":744,"percent_change":1132,"volume":1008,"transactions":9,"vwap":1720},"2025-09-12",21.54,{"date":1722,"open":1723,"high":1558,"low":1723,"close":1724,"change":987,"percent_change":1725,"volume":1115,"transactions":9,"vwap":1724},"2025-09-11",21.33,21.41,1.18,{"date":1727,"open":1728,"high":1555,"low":1728,"close":1729,"change":1107,"percent_change":1114,"volume":1730,"transactions":9,"vwap":1729},"2025-09-10",20.87,21.16,4200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":791,"percent_change":1737,"volume":1290,"transactions":9,"vwap":1736},"2025-09-09",20.32,20.71,20.3,20.69,2.38,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1741,"change":1265,"percent_change":1353,"volume":886,"transactions":9,"vwap":1741},"2025-09-08",20.15,20.21,20.02,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1747,"change":535,"percent_change":1748,"volume":1123,"transactions":9,"vwap":1747},"2025-09-05",20.27,20.08,20.18,0.9,{"date":1750,"open":1746,"high":1746,"low":1751,"close":1751,"change":515,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-04",20,-1.04,6400,{"date":1755,"open":1756,"high":1756,"low":1741,"close":1741,"change":1591,"percent_change":1216,"volume":1157,"transactions":9,"vwap":1741},"2025-09-03",20.42,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":823,"percent_change":1762,"volume":799,"transactions":9,"vwap":1760},"2025-09-02",20.4,20.48,20.37,-0.63,{"date":1764,"open":1765,"high":1736,"low":1766,"close":1767,"change":843,"percent_change":1016,"volume":1768,"transactions":9,"vwap":1767},"2025-08-29",20.59,20.53,20.61,4400,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1756,"change":1265,"percent_change":1353,"volume":1773,"transactions":9,"vwap":1756},"2025-08-28",20.45,20.38,900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":992,"percent_change":1060,"volume":1711,"transactions":9,"vwap":1778},"2025-08-27",20.35,20.46,20.39,{"date":1780,"open":1776,"high":1781,"low":1735,"close":1782,"change":872,"percent_change":51,"volume":1753,"transactions":9,"vwap":1782},"2025-08-26",20.36,20.33,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":992,"percent_change":1060,"volume":1207,"transactions":9,"vwap":1786},"2025-08-25",20.17,20.31,{"date":1788,"open":1789,"high":1782,"low":1789,"close":1790,"change":1113,"percent_change":1791,"volume":1008,"transactions":9,"vwap":1790},"2025-08-22",19.87,20.25,2.64,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":760,"percent_change":1796,"volume":1337,"transactions":9,"vwap":1795},"2025-08-21",19.62,19.73,-0.9,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1800,"change":744,"percent_change":1552,"volume":1773,"transactions":9,"vwap":1800},"2025-08-20",19.77,19.91,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1220,"percent_change":805,"volume":761,"transactions":9,"vwap":1805},"2025-08-19",19.92,19.71,19.78,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":992,"percent_change":1060,"volume":751,"transactions":9,"vwap":1810},"2025-08-18",19.97,19.84,19.85,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":166,"percent_change":1132,"volume":1711,"transactions":9,"vwap":1815},"2025-08-15",19.67,19.8,19.79,{"date":1817,"open":1818,"high":1813,"low":1819,"close":1813,"change":928,"percent_change":1514,"volume":998,"transactions":9,"vwap":1813},"2025-08-14",19.49,19.46,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1256,"percent_change":1273,"volume":1454,"transactions":9,"vwap":1822},"2025-08-13",19.47,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1825,"change":928,"percent_change":319,"volume":1827,"transactions":9,"vwap":1825},"2025-08-12",19.4,19.35,12600,{"date":1829,"open":1826,"high":1826,"low":1830,"close":1830,"change":969,"percent_change":1041,"volume":1139,"transactions":9,"vwap":1830},"2025-08-11",19.2,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":424,"percent_change":1835,"volume":1008,"transactions":9,"vwap":1834},"2025-08-08",19.34,19.28,-0.62,{"date":1837,"open":1838,"high":1825,"low":1838,"close":1825,"change":1507,"percent_change":1449,"volume":1839,"transactions":9,"vwap":1825},"2025-08-07",19.33,8900,{"date":1841,"open":1842,"high":1842,"low":1818,"close":1818,"change":1265,"percent_change":1353,"volume":792,"transactions":9,"vwap":1818},"2025-08-06",19.56,{"date":1844,"open":1826,"high":1819,"low":1826,"close":1819,"change":1265,"percent_change":1353,"volume":1212,"transactions":9,"vwap":1819},"2025-08-05",{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":328,"percent_change":1849,"volume":971,"transactions":9,"vwap":1848},"2025-08-04",19.23,19.43,1.67,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":867,"percent_change":1856,"volume":921,"transactions":9,"vwap":1855},"2025-08-01",19.09,19.22,19.040001,19.11,-1.14,{"date":1858,"open":1859,"high":1794,"low":1838,"close":1838,"change":171,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1838},"2025-07-31",19.55,-0.15,17200,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":515,"percent_change":1868,"volume":1067,"transactions":9,"vwap":1867},"2025-07-30",19.54,19.6,19.27,19.36,-1.07,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1872,"change":65,"percent_change":1048,"volume":951,"transactions":9,"vwap":1872},"2025-07-29",18.92,19.57,18.82,{"date":1875,"open":1876,"high":1876,"low":1865,"close":1794,"change":805,"percent_change":1877,"volume":1636,"transactions":9,"vwap":1794},"2025-07-28",19.95,-1.75,{"date":1879,"open":1880,"high":1808,"low":1880,"close":1808,"change":671,"percent_change":1856,"volume":1157,"transactions":9,"vwap":1808},"2025-07-25",19.82,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1885,"change":913,"percent_change":1012,"volume":951,"transactions":9,"vwap":1885},"2025-07-24",20.22,20.24,20.2,{"date":1887,"open":1747,"high":1735,"low":1888,"close":1735,"change":1265,"percent_change":1353,"volume":1146,"transactions":9,"vwap":1735},"2025-07-23",20.1,{"date":1890,"open":1751,"high":1745,"low":1751,"close":1745,"change":1280,"percent_change":1891,"volume":1157,"transactions":9,"vwap":1745},"2025-07-22",1.91,{"date":1893,"open":1751,"high":1785,"low":1894,"close":1894,"change":750,"percent_change":987,"volume":824,"transactions":9,"vwap":1894},"2025-07-21",19.89,{"date":1896,"open":1897,"high":1897,"low":1795,"close":1809,"change":872,"percent_change":51,"volume":757,"transactions":9,"vwap":1809},"2025-07-18",19.94,{"date":1899,"open":1900,"high":1880,"low":1900,"close":1880,"change":756,"percent_change":1177,"volume":1212,"transactions":9,"vwap":1880},"2025-07-17",19.75,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1492,"percent_change":1905,"volume":878,"transactions":9,"vwap":1904},"2025-07-16",19.51,19.65,1.13,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1848,"change":1299,"percent_change":515,"volume":971,"transactions":9,"vwap":1848},"2025-07-15",19.59,19.38,{"date":1911,"open":1912,"high":1822,"low":1912,"close":1822,"change":1492,"percent_change":1913,"volume":751,"transactions":9,"vwap":1822},"2025-07-14",19.29,1.14,{"date":1915,"open":1916,"high":1916,"low":1847,"close":1917,"change":818,"percent_change":1918,"volume":784,"transactions":9,"vwap":1917},"2025-07-11",19.31,19.25,-1.03,{"date":1920,"open":1921,"high":1842,"low":1921,"close":1922,"change":1265,"percent_change":1353,"volume":1157,"transactions":9,"vwap":1922},"2025-07-10",19.39,19.45,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":171,"percent_change":1860,"volume":751,"transactions":9,"vwap":1926},"2025-07-09",19.37,19.42,{"date":1928,"open":1818,"high":1929,"low":1922,"close":1922,"change":1299,"percent_change":515,"volume":921,"transactions":9,"vwap":1922},"2025-07-08",19.53,{"date":1931,"open":1794,"high":1794,"low":1922,"close":1818,"change":36,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1818},"2025-07-07",-2.35,29100,{"date":1935,"open":1751,"high":1751,"low":1894,"close":1936,"change":744,"percent_change":1552,"volume":1937,"transactions":9,"vwap":1936},"2025-07-03",19.96,9900,{"date":1939,"open":1859,"high":1940,"low":1859,"close":1940,"change":987,"percent_change":1941,"volume":784,"transactions":9,"vwap":1940},"2025-07-02",19.83,1.28,{"date":1943,"open":1908,"high":1904,"low":1944,"close":1944,"change":1106,"percent_change":1945,"volume":951,"transactions":9,"vwap":1944},"2025-07-01",19.58,0.56,{"date":1947,"open":1948,"high":1822,"low":1948,"close":1822,"change":1624,"percent_change":1949,"volume":1315,"transactions":9,"vwap":1822},"2025-06-30",19.24,1.2,{"date":1951,"open":1866,"high":1916,"low":1952,"close":1948,"change":750,"percent_change":1953,"volume":784,"transactions":9,"vwap":1948},"2025-06-27",19.13,0.26,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1958,"change":115,"percent_change":965,"volume":1959,"transactions":9,"vwap":1958},"2025-06-26",18.57,19.21,19.19,4000,{"date":1961,"open":1855,"high":1830,"low":1962,"close":1962,"change":1065,"percent_change":1963,"volume":175,"transactions":9,"vwap":1962},"2025-06-25",18.88,-2.88,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":554,"percent_change":1968,"volume":998,"transactions":9,"vwap":1967},"2025-06-24",19.1,19.44,2.1,{"date":1970,"open":1971,"high":1854,"low":1971,"close":1854,"change":535,"percent_change":384,"volume":1115,"transactions":9,"vwap":1854},"2025-06-23",18.94,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":171,"percent_change":1977,"volume":1595,"transactions":9,"vwap":1976},"2025-06-20",17.5,18.97,18.86,-0.16,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1106,"percent_change":134,"volume":951,"transactions":9,"vwap":1982},"2025-06-18",18.81,19.01,18.89,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":1977,"percent_change":1987,"volume":1157,"transactions":9,"vwap":1986},"2025-06-17",18.95,18.78,-0.84,{"date":1989,"open":1990,"high":1990,"low":1971,"close":1971,"change":756,"percent_change":1406,"volume":1991,"transactions":9,"vwap":1971},"2025-06-16",19.02,23700,{"date":1993,"open":1976,"high":1962,"low":1994,"close":1994,"change":309,"percent_change":1995,"volume":1207,"transactions":9,"vwap":1994},"2025-06-13",18.77,-1.37,{"date":1997,"open":1985,"high":1998,"low":1985,"close":1998,"change":744,"percent_change":139,"volume":751,"transactions":9,"vwap":1998},"2025-06-12",19.030001,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":1977,"percent_change":1987,"volume":1152,"transactions":9,"vwap":2002},"2025-06-11",19.08,18.9,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":51,"percent_change":1227,"volume":769,"transactions":9,"vwap":2005},"2025-06-10",19.059999,{"date":2007,"open":1981,"high":1981,"low":2008,"close":2008,"change":166,"percent_change":1354,"volume":1234,"transactions":9,"vwap":2008},"2025-06-09",18.96,{"date":2010,"open":2011,"high":1982,"low":2012,"close":2012,"change":1492,"percent_change":1725,"volume":1212,"transactions":9,"vwap":2012},"2025-06-06",18.85,18.84,{"date":2014,"open":2015,"high":1994,"low":2016,"close":2016,"change":1434,"percent_change":506,"volume":1595,"transactions":9,"vwap":2016},"2025-06-05",18.76,18.62,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":14,"percent_change":2022,"volume":951,"transactions":9,"vwap":2021},"2025-06-04",18.5,18.74,18.73,2.29,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":1279,"percent_change":907,"volume":824,"transactions":9,"vwap":2026},"2025-06-03",18.24,18.31,18.18,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":1492,"percent_change":1061,"volume":751,"transactions":9,"vwap":2032},"2025-06-02",17.87,18.25,18.22,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":1506,"percent_change":1434,"volume":386,"transactions":9,"vwap":2035},"2025-05-30",18,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":750,"percent_change":1121,"volume":1454,"transactions":9,"vwap":2038},"2025-05-29",18.02,{"date":2040,"open":2035,"high":2035,"low":2041,"close":2042,"change":652,"percent_change":2043,"volume":1207,"transactions":9,"vwap":2042},"2025-05-28",17.96,17.97,-0.94,{"date":2045,"open":2046,"high":2027,"low":2046,"close":2047,"change":1167,"percent_change":2048,"volume":1212,"transactions":9,"vwap":2047},"2025-05-27",18.049999,18.14,1.51,{"date":2050,"open":2051,"high":2030,"low":2052,"close":2030,"change":65,"percent_change":1521,"volume":784,"transactions":9,"vwap":2030},"2025-05-23",17.8,17.79,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":992,"percent_change":892,"volume":1212,"transactions":9,"vwap":2056},"2025-05-22",17.81,17.92,{"date":2058,"open":2046,"high":2046,"low":2059,"close":2059,"change":662,"percent_change":1649,"volume":1207,"transactions":9,"vwap":2059},"2025-05-21",17.86,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2062,"change":65,"percent_change":1591,"volume":1157,"transactions":9,"vwap":2062},"2025-05-20",18.17,18.11,{"date":2065,"open":2035,"high":2032,"low":2035,"close":2032,"change":750,"percent_change":1121,"volume":2066,"transactions":9,"vwap":2032},"2025-05-19",3500,{"date":2068,"open":2069,"high":2062,"low":2069,"close":2062,"change":71,"percent_change":2070,"volume":1773,"transactions":9,"vwap":2062},"2025-05-16",17.9,1.85,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1492,"percent_change":936,"volume":1228,"transactions":9,"vwap":2074},"2025-05-15",17.65,17.84,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":652,"percent_change":2081,"volume":1290,"transactions":9,"vwap":2080},"2025-05-14",17.71,17.74,17.59,17.62,-0.96,{"date":2083,"open":2084,"high":2052,"low":2084,"close":2052,"change":750,"percent_change":1121,"volume":1139,"transactions":9,"vwap":2052},"2025-05-13",17.57,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2078,"change":873,"percent_change":1088,"volume":751,"transactions":9,"vwap":2078},"2025-05-12",17.83,17.73,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":992,"percent_change":892,"volume":769,"transactions":9,"vwap":2091},"2025-05-09",17.66,{"date":2093,"open":2084,"high":2094,"low":2084,"close":2094,"change":872,"percent_change":1106,"volume":1157,"transactions":9,"vwap":2094},"2025-05-08",17.6,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":1506,"percent_change":1434,"volume":175,"transactions":9,"vwap":2098},"2025-05-07",17.72,17.58,{"date":2100,"open":2078,"high":2078,"low":2101,"close":2094,"change":424,"percent_change":2102,"volume":1290,"transactions":9,"vwap":2094},"2025-05-06",17.54,-0.68,{"date":2104,"open":2105,"high":2051,"low":2105,"close":2097,"change":171,"percent_change":652,"volume":1234,"transactions":9,"vwap":2097},"2025-05-05",17.7,{"date":2107,"open":2108,"high":2052,"low":2109,"close":2109,"change":1492,"percent_change":936,"volume":1234,"transactions":9,"vwap":2109},"2025-05-02",17.77,17.75,{"date":2111,"open":2098,"high":2098,"low":2112,"close":2112,"change":290,"percent_change":1094,"volume":958,"transactions":9,"vwap":2112},"2025-05-01",17.53,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":171,"percent_change":652,"volume":921,"transactions":9,"vwap":2118},"2025-04-30",17.2,17.31,17.16,17.29,{"date":2120,"open":2121,"high":2121,"low":2116,"close":2121,"change":290,"percent_change":2122,"volume":971,"transactions":9,"vwap":2121},"2025-04-29",17.32,1.41,{"date":181,"open":2124,"high":2115,"low":177,"close":2125,"change":1220,"percent_change":1041,"volume":1207,"transactions":9,"vwap":2125},17.15,17.08]