[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QIG":3,"homepage-market-summary":28,"stock-historical-QIG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QIG","2026-10-06",{"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 U.S. Corporate Bond Fund","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.1161,2.16,"Monthly",{"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},42.2199,42.19,42.0701,0.1498,0.36,997.773,45.87,42.0034,1015.7352510557769,5.6,1899,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},900,328449.548015,-4.22,"2025-04-24",[181,184,193,202,210,217,226,236,245,254,262,272,279,288,297,307,318,326,335,344,354,364,372,379,386,394,403,411,421,430,438,447,454,462,469,477,483,490,495,502,510,517,522,528,538,543,553,563,572,581,590,597,603,609,616,626,634,640,648,655,663,672,677,683,688,694,698,702,708,712,715,719,725,729,735,740,744,749,754,760,764,770,777,782,788,794,800,806,812,816,823,829,832,837,843,850,856,861,866,871,875,878,883,887,892,897,904,907,911,916,920,924,928,934,939,944,949,954,960,964,969,976,983,988,991,996,1000,1004,1007,1011,1014,1019,1023,1029,1034,1037,1044,1048,1054,1057,1061,1066,1070,1073,1078,1083,1089,1092,1095,1100,1105,1111,1116,1122,1125,1129,1134,1140,1144,1148,1153,1156,1160,1165,1171,1174,1179,1182,1186,1192,1196,1202,1209,1215,1221,1229,1234,1239,1244,1249,1256,1260,1265,1270,1273,1278,1280,1283,1288,1292,1295,1298,1301,1304,1308,1311,1316,1318,1321,1324,1330,1333,1335,1337,1342,1345,1349,1353,1356,1361,1366,1371,1374,1379,1382,1386,1390,1393,1397,1399,1404,1407,1412,1416,1419,1421,1427,1430,1432,1435,1437,1439,1442,1445,1448,1453,1460,1464,1467,1471,1476,1480,1483,1485,1489,1493,1496,1498,1503,1506,1510,1513,1516,1519,1523,1527,1530,1535,1538,1541,1546,1551,1556,1561,1565,1568,1573,1577,1582,1588,1592,1595,1598,1603,1608,1612,1615,1618,1620,1623,1626,1628,1631,1635,1641,1643,1647,1650,1654,1658,1661,1664,1667,1671,1674,1677,1679,1683,1689,1694,1701,1707,1710,1714,1718,1722,1726,1728,1731,1735,1739,1741,1744,1747,1751,1756,1758,1760,1765,1769,1774,1777,1781,1785,1791,1795,1798,1802,1805,1808,1813,1816,1820,1824,1826,1831,1835,1838,1841,1845,1849,1855,1859,1864,1866,1869,1874,1876,1880,1884,1890,1895,1898,1902,1906,1910,1912,1916,1921,1925,1928,1931,1935,1939,1943],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},35,42.1966,{"date":185,"open":186,"high":19,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",42.01,42.005,-0.0099,-0.02,1233.3029,37,42.0181,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":182,"vwap":201},"2026-10-02",42.2699,42.03,42.08,-0.0238,-0.06,3090.3029,42.0531,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":105,"volume":207,"transactions":208,"vwap":209},"2026-10-01",42.06,42.1038,0.1004,529.3029,40,42.0476,{"date":211,"open":24,"high":24,"low":24,"close":24,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",-0.0666,-0.16,71.147,25,42.0382,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",42.15,42.07,0.0008,0,278.759671,26,42.1235,{"date":227,"open":197,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",42.13,42.05,42.0692,-0.2908,-0.69,5289.3029,83,42.0735,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",42.31,42.36,-0.1248,-0.29,869.547913,42,42.3028,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",42.76,42.4848,-0.2219,-0.52,982.3029,62,42.5984,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",42.7067,-0.439,-1.02,41.3029,16,42.9645,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",43.13,43.1457,43.09,0.0355,0.08,1505.573651,43,43.1029,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":105,"volume":276,"transactions":277,"vwap":278},"2026-09-21",43.1102,0.1052,101.3029,17,43.1206,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",43.02,43.005,-0.1351,-0.31,299.3029,21,43.0157,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":50,"volume":294,"transactions":295,"vwap":296},"2026-09-17",43.12,43.1401,43.075,0.2088,773.3029,39,43.0961,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",43.06,43.0801,42.9313,0.0513,0.12,448.3029,30,43.0603,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",42.86,42.91,42.845,42.88,0.0117,0.03,1509.3029,54,42.868,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":224,"vwap":325},"2026-09-14",42.98,42.8683,-0.031,-0.07,143.3029,42.9561,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",43.055,42.8993,0.0394,0.09,1305.3029,55,43.0135,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":252,"vwap":343},"2026-09-10",42.99,43.03,42.8599,-0.3449,-0.8,3751.3029,42.9923,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",43.17,43.24,43.2048,-0.1303,-0.3,699.3259,73,43.1984,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",43.35,43.3,43.3351,-0.0499,-0.12,1422.34869,59,43.3355,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":314,"volume":369,"transactions":370,"vwap":371},"2026-09-04",43.415,43.385,0.0114,121.3029,22,43.4087,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":370,"vwap":378},"2026-09-03",43.3736,0.0468,0.11,73.3029,43.396,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":286,"vwap":385},"2026-09-02",43.3268,0.0317,0.07,84.3029,43.3505,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",43.2951,-0.154,-0.35,24.325915,20,43.3725,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",43.39,43.4491,-0.0559,-0.13,159.1531,29,43.402,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",43.505,-0.1038,-0.24,117.3029,32,43.5677,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":323,"volume":418,"transactions":419,"vwap":420},"2026-08-27",43.61,43.6101,43.41,43.6088,-0.0312,3744.3029,163,43.5432,{"date":422,"open":423,"high":424,"low":425,"close":424,"change":426,"percent_change":71,"volume":427,"transactions":428,"vwap":429},"2026-08-26",43.55,43.64,43.4953,-0.2245,4764.902075,155,43.5607,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",43.8645,0.2195,0.5,248.3029,34,43.7835,{"date":439,"open":440,"high":440,"low":413,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",43.8,43.645,0.0749,0.17,2536.902075,103,43.6565,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":199,"volume":451,"transactions":452,"vwap":453},"2026-08-21",43.5701,-0.0256,12.3029,12,43.5637,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",43.5957,-0.1491,-0.34,90.904598,23,43.6386,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":57,"volume":466,"transactions":467,"vwap":468},"2026-08-19",43.7448,0.1974,19.246032,14,43.7509,{"date":470,"open":471,"high":472,"low":471,"close":472,"change":473,"percent_change":376,"volume":474,"transactions":475,"vwap":476},"2026-08-18",43.4974,43.5474,0.0467,392.158566,57,43.4951,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":241,"volume":481,"transactions":277,"vwap":482},"2026-08-17",43.5007,-0.1245,37.3029,43.5253,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":467,"vwap":489},"2026-08-14",43.6252,-0.1097,-0.25,13.905487,43.6614,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":303,"percent_change":493,"volume":451,"transactions":452,"vwap":494},"2026-08-13",43.7349,0.28,43.7802,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":268,"volume":499,"transactions":500,"vwap":501},"2026-08-12",43.6149,0.035,11.3029,11,43.6557,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":460,"vwap":509},"2026-08-11",43.6595,43.5799,0.0232,0.05,238.905487,43.6358,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":277,"vwap":516},"2026-08-10",43.5567,-0.1842,-0.42,234.504647,43.6147,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":443,"volume":451,"transactions":500,"vwap":521},"2026-08-07",43.7409,0.0757,43.756,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":240,"percent_change":525,"volume":526,"transactions":467,"vwap":527},"2026-08-06",43.6652,-0.28,78.3029,43.7276,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":189,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-05",43.81,43.89,43.77,43.79,-0.05,7249.599669,112,43.8332,{"date":539,"open":530,"high":530,"low":530,"close":530,"change":540,"percent_change":57,"volume":541,"transactions":286,"vwap":542},"2026-08-04",0.1952,714.905502,43.8091,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":79,"volume":550,"transactions":551,"vwap":552},"2026-08-03",43.59,43.618451,43.585,43.6148,0.1478,1002.89982,28,43.5935,{"date":554,"open":555,"high":556,"low":557,"close":556,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",43.435,43.467,43.4226,-0.033,-0.08,1569.168388,51,43.4309,{"date":564,"open":565,"high":566,"low":567,"close":567,"change":568,"percent_change":222,"volume":569,"transactions":570,"vwap":571},"2026-07-30",43.5318,43.58,43.5,0.002,10000.3029,69,43.553,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":436,"vwap":580},"2026-07-29",43.6,43.45,43.498,-0.167,-0.38,1817.3029,43.5154,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",43.7,43.665,-0.0953,-0.22,271.3029,15,43.6945,{"date":591,"open":592,"high":592,"low":593,"close":593,"change":594,"percent_change":443,"volume":595,"transactions":208,"vwap":596},"2026-07-27",43.78,43.7603,0.0756,373.89982,43.7779,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":314,"volume":601,"transactions":316,"vwap":602},"2026-07-24",43.6847,0.0141,518.738621,43.7228,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":480,"percent_change":525,"volume":607,"transactions":460,"vwap":608},"2026-07-23",43.6493,43.6706,688.3029,43.6467,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":213,"volume":614,"transactions":401,"vwap":615},"2026-07-22",43.85,43.7951,-0.0699,989.3029,43.8394,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",43.92,43.8501,43.865,-0.0998,-0.23,5151.720508,81,43.8613,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":407,"volume":631,"transactions":632,"vwap":633},"2026-07-20",44.03,43.9648,-0.1052,544.3526,84,44.0178,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":507,"volume":638,"transactions":277,"vwap":639},"2026-07-17",44.07,0.02,604.793442,44.0714,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":199,"volume":646,"transactions":333,"vwap":647},"2026-07-16",44.01,44.05,43.9909,-0.0246,526.592738,44.0054,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":392,"vwap":654},"2026-07-15",44.0746,0.1198,0.27,130.3526,44.0775,{"date":656,"open":657,"high":658,"low":618,"close":659,"change":660,"percent_change":87,"volume":661,"transactions":401,"vwap":662},"2026-07-14",43.935,43.99,43.9548,0.0949,593.398,43.9497,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-13",43.9294,43.8599,-0.1701,-0.39,133.3526,19,43.9273,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":199,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-10",44.029999,-0.14,100,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":637,"percent_change":507,"volume":682,"transactions":9,"vwap":681},"2026-07-09",44.111,44.15,44.09,19400,{"date":684,"open":681,"high":681,"low":636,"close":636,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":636},"2026-07-08",-0.044,-0.1,500,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-07",44.114,-0.256,-0.58,300,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":189,"volume":676,"transactions":9,"vwap":696},"2026-07-06",44.37,-0.01,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":87,"volume":676,"transactions":9,"vwap":700},"2026-07-02",44.38,0.096,{"date":703,"open":700,"high":700,"low":704,"close":705,"change":706,"percent_change":110,"volume":707,"transactions":9,"vwap":705},"2026-07-01",44.28,44.284,-0.076,600,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":514,"volume":676,"transactions":9,"vwap":710},"2026-06-30",44.36,-0.185,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":150,"percent_change":331,"volume":676,"transactions":9,"vwap":714},"2026-06-29",44.545,{"date":716,"open":717,"high":718,"low":717,"close":718,"change":637,"percent_change":150,"volume":687,"transactions":9,"vwap":718},"2026-06-26",44.455,44.505,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":213,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-06-25",44.475,44.485,-0.36,200,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":21,"volume":676,"transactions":9,"vwap":727},"2026-06-24",44.645,0.16,{"date":730,"open":731,"high":732,"low":731,"close":722,"change":733,"percent_change":734,"volume":174,"transactions":9,"vwap":722},"2026-06-23",44.47,44.509,0.065,0.15,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":676,"transactions":9,"vwap":737},"2026-06-22",44.42,-0.089,-0.2,{"date":741,"open":732,"high":732,"low":732,"close":732,"change":742,"percent_change":743,"volume":676,"transactions":9,"vwap":732},"2026-06-18",0.114,0.26,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":458,"volume":693,"transactions":9,"vwap":747},"2026-06-17",44.5,44.395,-0.153,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":676,"transactions":9,"vwap":751},"2026-06-16",44.548,0.043,0.1,{"date":755,"open":756,"high":756,"low":718,"close":718,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":718},"2026-06-15",44.55,0.026,0.06,400,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":199,"volume":676,"transactions":9,"vwap":762},"2026-06-12",44.479,-0.026,{"date":765,"open":766,"high":767,"low":766,"close":718,"change":768,"percent_change":769,"volume":174,"transactions":9,"vwap":718},"2026-06-11",44.339,44.54,0.271,0.61,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":399,"volume":776,"transactions":9,"vwap":774},"2026-06-10",44.3,44.22,44.234,-0.056,1100,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":724,"transactions":9,"vwap":779},"2026-06-09",44.29,0.103,0.23,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":759,"transactions":9,"vwap":785},"2026-06-08",44.33,44.187,-0.048,-0.11,{"date":789,"open":790,"high":772,"low":791,"close":791,"change":739,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-05",44.271,44.235,-0.45,2500,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":799,"percent_change":734,"volume":687,"transactions":9,"vwap":798},"2026-06-04",44.48,44.43,44.435,0.067,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":693,"transactions":9,"vwap":803},"2026-06-03",44.365,44.368,-0.094,-0.21,{"date":807,"open":796,"high":722,"low":808,"close":809,"change":810,"percent_change":507,"volume":811,"transactions":9,"vwap":809},"2026-06-02",44.46,44.462,0.022,700,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":763,"percent_change":199,"volume":759,"transactions":9,"vwap":815},"2026-06-01",44.32,44.44,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":268,"volume":822,"transactions":9,"vwap":820},"2026-05-29",44.526,44.541,44.466,0.036,1300,{"date":824,"open":825,"high":826,"low":825,"close":797,"change":827,"percent_change":828,"volume":707,"transactions":9,"vwap":797},"2026-05-28",44.35,44.433,0.095,0.21,{"date":830,"open":696,"high":696,"low":814,"close":831,"change":507,"percent_change":376,"volume":176,"transactions":9,"vwap":831},"2026-05-27",44.335,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":559,"volume":693,"transactions":9,"vwap":835},"2026-05-26",44.275,44.285,-0.035,{"date":838,"open":839,"high":814,"low":840,"close":814,"change":841,"percent_change":443,"volume":842,"transactions":9,"vwap":814},"2026-05-22",44.31,44.192,0.076,9400,{"date":844,"open":680,"high":845,"low":846,"close":847,"change":848,"percent_change":331,"volume":849,"transactions":9,"vwap":847},"2026-05-21",44.245,44.12,44.244,0.039,2200,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":174,"transactions":9,"vwap":853},"2026-05-20",44.02,44.205,0.262,0.6,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":693,"transactions":9,"vwap":858},"2026-05-19",43.943,-0.181,-0.41,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":534,"volume":811,"transactions":9,"vwap":864},"2026-05-18",44.179,44.124,-0.021,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":724,"transactions":9,"vwap":868},"2026-05-15",44.145,-0.26,-0.59,{"date":872,"open":808,"high":808,"low":873,"close":873,"change":874,"percent_change":189,"volume":724,"transactions":9,"vwap":873},"2026-05-14",44.405,-0.007,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":810,"percent_change":507,"volume":676,"transactions":9,"vwap":877},"2026-05-13",44.412,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":487,"volume":759,"transactions":9,"vwap":881},"2026-05-12",44.4,44.39,-0.112,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":559,"percent_change":886,"volume":724,"transactions":9,"vwap":885},"2026-05-11",44.502,-0.18,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":891,"volume":676,"transactions":9,"vwap":889},"2026-05-08",44.582,0.157,0.35,{"date":893,"open":797,"high":797,"low":894,"close":894,"change":895,"percent_change":896,"volume":724,"transactions":9,"vwap":894},"2026-05-07",44.425,-0.163,-0.37,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":693,"transactions":9,"vwap":901},"2026-05-06",44.593,44.571,44.588,0.178,0.4,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":734,"percent_change":79,"volume":676,"transactions":9,"vwap":906},"2026-05-05",44.41,{"date":908,"open":909,"high":909,"low":909,"close":909,"change":910,"percent_change":390,"volume":676,"transactions":9,"vwap":909},"2026-05-04",44.26,-0.155,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":676,"transactions":9,"vwap":913},"2026-05-01",44.415,0.112,0.25,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":331,"volume":676,"transactions":9,"vwap":918},"2026-04-30",44.303,0.038,{"date":921,"open":835,"high":835,"low":909,"close":922,"change":923,"percent_change":578,"volume":776,"transactions":9,"vwap":922},"2026-04-29",44.265,-0.171,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":323,"volume":724,"transactions":9,"vwap":926},"2026-04-28",44.436,-0.029,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":724,"transactions":9,"vwap":931},"2026-04-27",44.515,44.465,-0.294,-0.66,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":331,"volume":687,"transactions":9,"vwap":937},"2026-04-24",44.705,44.759,0.041,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":676,"transactions":9,"vwap":941},"2026-04-23",44.718,-0.087,-0.19,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":734,"volume":707,"transactions":9,"vwap":947},"2026-04-22",44.85,44.805,0.066,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":953,"percent_change":525,"volume":793,"transactions":9,"vwap":952},"2026-04-21",44.82,44.739,-0.126,{"date":955,"open":956,"high":957,"low":958,"close":957,"change":959,"percent_change":222,"volume":776,"transactions":9,"vwap":957},"2026-04-20",44.86,44.865,44.835,0.001,{"date":961,"open":946,"high":962,"low":946,"close":962,"change":963,"percent_change":57,"volume":724,"transactions":9,"vwap":962},"2026-04-17",44.864,0.199,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":676,"transactions":9,"vwap":966},"2026-04-16",44.665,-0.148,-0.33,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":507,"volume":975,"transactions":9,"vwap":973},"2026-04-15",44.96,44.78,44.813,0.023,2400,{"date":977,"open":978,"high":956,"low":979,"close":980,"change":981,"percent_change":728,"volume":982,"transactions":9,"vwap":980},"2026-04-14",44.8,44.62,44.79,0.073,6100,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":890,"percent_change":891,"volume":987,"transactions":9,"vwap":986},"2026-04-13",44.63,44.717,2300,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":787,"percent_change":487,"volume":676,"transactions":9,"vwap":990},"2026-04-10",44.56,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":821,"percent_change":268,"volume":776,"transactions":9,"vwap":995},"2026-04-09",44.615,44.725,44.67,{"date":997,"open":946,"high":946,"low":998,"close":998,"change":999,"percent_change":105,"volume":693,"transactions":9,"vwap":998},"2026-04-08",44.634,0.109,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":303,"volume":676,"transactions":9,"vwap":1002},"2026-04-07",44.525,0.055,{"date":1005,"open":731,"high":731,"low":731,"close":731,"change":1006,"percent_change":360,"volume":676,"transactions":9,"vwap":731},"2026-04-06",-0.055,{"date":1008,"open":1002,"high":1002,"low":1002,"close":1002,"change":1009,"percent_change":1010,"volume":676,"transactions":9,"vwap":1002},"2026-04-02",0.18,0.41,{"date":1012,"open":710,"high":747,"low":1013,"close":1013,"change":763,"percent_change":199,"volume":759,"transactions":9,"vwap":1013},"2026-04-01",44.345,{"date":1015,"open":710,"high":1016,"low":710,"close":1016,"change":1017,"percent_change":1018,"volume":693,"transactions":9,"vwap":1016},"2026-03-31",44.371,0.251,0.57,{"date":1020,"open":1021,"high":846,"low":1021,"close":846,"change":1022,"percent_change":43,"volume":707,"transactions":9,"vwap":846},"2026-03-30",44.105,0.212,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":943,"volume":811,"transactions":9,"vwap":1027},"2026-03-27",43.98,43.9,43.908,-0.082,{"date":1030,"open":1031,"high":1031,"low":658,"close":658,"change":1032,"percent_change":1033,"volume":693,"transactions":9,"vwap":658},"2026-03-26",44.146,-0.49,-1.1,{"date":1035,"open":1002,"high":767,"low":796,"close":796,"change":1036,"percent_change":493,"volume":707,"transactions":9,"vwap":796},"2026-03-25",0.125,{"date":1038,"open":1039,"high":797,"low":1040,"close":1041,"change":1042,"percent_change":739,"volume":1043,"transactions":9,"vwap":1041},"2026-03-24",44.34,44.315,44.355,-0.091,2700,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":36,"volume":676,"transactions":9,"vwap":1046},"2026-03-23",44.446,0.258,{"date":1049,"open":881,"high":881,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-20",44.188,-0.407,-0.91,1500,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":383,"percent_change":728,"volume":676,"transactions":9,"vwap":1056},"2026-03-19",44.595,{"date":1058,"open":1059,"high":1060,"low":1002,"close":1002,"change":399,"percent_change":241,"volume":759,"transactions":9,"vwap":1002},"2026-03-18",44.625,44.64,{"date":1062,"open":767,"high":1063,"low":767,"close":1063,"change":1064,"percent_change":1065,"volume":687,"transactions":9,"vwap":1063},"2026-03-17",44.655,0.165,0.37,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":50,"volume":676,"transactions":9,"vwap":1068},"2026-03-16",44.49,0.219,{"date":1071,"open":790,"high":790,"low":790,"close":790,"change":1072,"percent_change":805,"volume":676,"transactions":9,"vwap":790},"2026-03-13",-0.092,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":676,"transactions":9,"vwap":1075},"2026-03-12",44.363,-0.255,-0.57,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":676,"transactions":9,"vwap":1080},"2026-03-11",44.618,-0.307,-0.68,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":676,"transactions":9,"vwap":1086},"2026-03-10",45,44.925,-0.196,-0.43,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":902,"percent_change":903,"volume":676,"transactions":9,"vwap":1091},"2026-03-09",45.121,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":942,"percent_change":943,"volume":676,"transactions":9,"vwap":1094},"2026-03-06",44.943,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":514,"volume":759,"transactions":9,"vwap":1098},"2026-03-05",45.034,45.029999,-0.189,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":753,"volume":724,"transactions":9,"vwap":1103},"2026-03-04",45.22,45.219,0.044,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":759,"transactions":9,"vwap":1108},"2026-03-03",45.080002,45.175,0.005,0.01,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":910,"percent_change":458,"volume":811,"transactions":9,"vwap":1115},"2026-03-02",45.18,45.155,45.17,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":314,"percent_change":383,"volume":174,"transactions":9,"vwap":1121},"2026-02-27",45.35,45.39,45.315,45.325,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":314,"percent_change":383,"volume":724,"transactions":9,"vwap":1124},"2026-02-26",45.295,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":697,"percent_change":189,"volume":759,"transactions":9,"vwap":1128},"2026-02-25",45.42,45.265,{"date":1130,"open":1131,"high":1131,"low":1128,"close":1132,"change":739,"percent_change":1133,"volume":759,"transactions":9,"vwap":1132},"2026-02-24",45.3,45.275,-0.44,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1110,"percent_change":637,"volume":1139,"transactions":9,"vwap":1137},"2026-02-23",45.47,45.475,45.46,800,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":314,"volume":676,"transactions":9,"vwap":1142},"2026-02-20",45.465,0.015,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":498,"percent_change":268,"volume":693,"transactions":9,"vwap":1147},"2026-02-19",45.43,45.45,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":686,"volume":687,"transactions":9,"vwap":1151},"2026-02-18",45.479,45.415,-0.045,{"date":1154,"open":1138,"high":1138,"low":1138,"close":1138,"change":1155,"percent_change":753,"volume":676,"transactions":9,"vwap":1138},"2026-02-17",0.045,{"date":1157,"open":1146,"high":1158,"low":1151,"close":1151,"change":1159,"percent_change":781,"volume":811,"transactions":9,"vwap":1151},"2026-02-13",45.508,0.105,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1065,"volume":811,"transactions":9,"vwap":1163},"2026-02-12",45.29,45.31,0.169,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":360,"volume":176,"transactions":9,"vwap":1169},"2026-02-11",45.21,45.12,45.141,-0.054,{"date":1172,"open":1102,"high":1102,"low":1173,"close":1173,"change":383,"percent_change":728,"volume":693,"transactions":9,"vwap":1173},"2026-02-10",45.195,{"date":1175,"open":1176,"high":1115,"low":1177,"close":1177,"change":637,"percent_change":150,"volume":1178,"transactions":9,"vwap":1177},"2026-02-09",45.14,45.125,1400,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1109,"percent_change":1110,"volume":724,"transactions":9,"vwap":1181},"2026-02-06",45.105,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1009,"percent_change":903,"volume":724,"transactions":9,"vwap":1185},"2026-02-05",45.02,45.099998,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1152,"percent_change":686,"volume":1191,"transactions":9,"vwap":1190},"2026-02-04",44.939,45.11,44.92,4600,{"date":1193,"open":1086,"high":1194,"low":1086,"close":1194,"change":1195,"percent_change":637,"volume":724,"transactions":9,"vwap":1194},"2026-02-03",44.965,0.011,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":399,"volume":1139,"transactions":9,"vwap":1200},"2026-02-02",44.961,44.975,44.954,-0.058,{"date":1203,"open":1184,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":150,"volume":1208,"transactions":9,"vwap":1206},"2026-01-30",45.049999,44.995,45.012001,0.018,1600,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":637,"volume":707,"transactions":9,"vwap":1213},"2026-01-29",44.952,45.018002,44.994,0.008,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1218,"change":1220,"percent_change":559,"volume":811,"transactions":9,"vwap":1218},"2026-01-28",44.983,44.986,44.95,-0.038,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-01-27",45.060001,45.148,45.023998,-0.216,-0.48,3100,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":507,"volume":1139,"transactions":9,"vwap":1232},"2026-01-26",45.28,45.24,0.024,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":1238,"percent_change":303,"volume":707,"transactions":9,"vwap":1237},"2026-01-23",45.16,45.216,0.052,{"date":1240,"open":1241,"high":1173,"low":1168,"close":1242,"change":1243,"percent_change":383,"volume":1208,"transactions":9,"vwap":1242},"2026-01-22",45.159,45.164,0.031,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":57,"volume":1139,"transactions":9,"vwap":1247},"2026-01-21",45.040001,45.133,0.201,{"date":1250,"open":1251,"high":971,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-01-20",44.9,44.932,-0.213,-0.47,2100,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":323,"percent_change":1259,"volume":676,"transactions":9,"vwap":1258},"2026-01-16",45.145,-0.15,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":686,"volume":811,"transactions":9,"vwap":1263},"2026-01-15",45.27,45.215,-0.043,{"date":1266,"open":1167,"high":1231,"low":1167,"close":1267,"change":1268,"percent_change":828,"volume":1269,"transactions":9,"vwap":1267},"2026-01-14",45.258,0.094,1900,{"date":1271,"open":1242,"high":1242,"low":1242,"close":1242,"change":1272,"percent_change":728,"volume":676,"transactions":9,"vwap":1242},"2026-01-13",0.072,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":786,"percent_change":787,"volume":1139,"transactions":9,"vwap":1277},"2026-01-12",45.095001,45.097,45.091999,{"date":1279,"open":1176,"high":1176,"low":1176,"close":1176,"change":1159,"percent_change":781,"volume":676,"transactions":9,"vwap":1176},"2026-01-09",{"date":1281,"open":1204,"high":1107,"low":1282,"close":1282,"change":559,"percent_change":886,"volume":687,"transactions":9,"vwap":1282},"2026-01-08",45.035,{"date":1284,"open":1167,"high":1167,"low":1185,"close":1285,"change":1286,"percent_change":758,"volume":1287,"transactions":9,"vwap":1285},"2026-01-07",45.115,0.025,24600,{"date":1289,"open":1290,"high":1291,"low":1085,"close":1291,"change":1109,"percent_change":1110,"volume":793,"transactions":9,"vwap":1291},"2026-01-06",45.077999,45.09,{"date":1293,"open":1168,"high":1168,"low":1294,"close":1294,"change":268,"percent_change":1009,"volume":776,"transactions":9,"vwap":1294},"2026-01-05",45.084999,{"date":1296,"open":1212,"high":1098,"low":1219,"close":1297,"change":1152,"percent_change":686,"volume":793,"transactions":9,"vwap":1297},"2026-01-02",45.0050011,{"date":1299,"open":1300,"high":1300,"low":1204,"close":1204,"change":787,"percent_change":407,"volume":849,"transactions":9,"vwap":1204},"2025-12-31",45.057999,{"date":1302,"open":1115,"high":1115,"low":1303,"close":1236,"change":534,"percent_change":787,"volume":1053,"transactions":9,"vwap":1236},"2025-12-30",45.139,{"date":1305,"open":1306,"high":1263,"low":1307,"close":1167,"change":268,"percent_change":1009,"volume":1053,"transactions":9,"vwap":1167},"2025-12-29",45.15,45.13,{"date":1309,"open":1307,"high":1307,"low":1307,"close":1307,"change":1310,"percent_change":723,"volume":676,"transactions":9,"vwap":1307},"2025-12-26",-0.165,{"date":1312,"open":1313,"high":1124,"low":1313,"close":1124,"change":1314,"percent_change":1315,"volume":693,"transactions":9,"vwap":1124},"2025-12-24",45.23,0.145,0.32,{"date":1317,"open":1306,"high":1306,"low":1306,"close":1306,"change":222,"percent_change":222,"volume":676,"transactions":9,"vwap":1306},"2025-12-23",{"date":1319,"open":1176,"high":1306,"low":1291,"close":1306,"change":1110,"percent_change":637,"volume":1320,"transactions":9,"vwap":1306},"2025-12-22",7300,{"date":1322,"open":1323,"high":1323,"low":1176,"close":1176,"change":1264,"percent_change":686,"volume":707,"transactions":9,"vwap":1176},"2025-12-19",45.19,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1327,"change":1328,"percent_change":1329,"volume":776,"transactions":9,"vwap":1327},"2025-12-18",45.239,45.183,0.088,0.2,{"date":1331,"open":1291,"high":1275,"low":1291,"close":1275,"change":1332,"percent_change":323,"volume":693,"transactions":9,"vwap":1275},"2025-12-17",-0.03,{"date":1334,"open":1168,"high":1177,"low":1168,"close":1177,"change":827,"percent_change":828,"volume":687,"transactions":9,"vwap":1177},"2025-12-16",{"date":1336,"open":1098,"high":1098,"low":1098,"close":1098,"change":1109,"percent_change":1110,"volume":724,"transactions":9,"vwap":1098},"2025-12-15",{"date":1338,"open":1339,"high":1340,"low":1339,"close":1340,"change":1341,"percent_change":350,"volume":687,"transactions":9,"vwap":1340},"2025-12-12",44.978,45.025002,-0.135,{"date":1343,"open":1236,"high":1236,"low":1236,"close":1236,"change":1344,"percent_change":675,"volume":759,"transactions":9,"vwap":1236},"2025-12-11",-0.065,{"date":1346,"open":1107,"high":1347,"low":1107,"close":1347,"change":734,"percent_change":1348,"volume":759,"transactions":9,"vwap":1347},"2025-12-10",45.225,0.33,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":559,"volume":676,"transactions":9,"vwap":1351},"2025-12-09",45.075001,-0.036,{"date":1354,"open":1294,"high":1355,"low":1294,"close":1355,"change":534,"percent_change":787,"volume":724,"transactions":9,"vwap":1355},"2025-12-08",45.111,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":676,"transactions":9,"vwap":1358},"2025-12-05",45.161,-0.04,-0.09,{"date":1362,"open":1363,"high":1313,"low":1363,"close":1364,"change":1365,"percent_change":675,"volume":1178,"transactions":9,"vwap":1364},"2025-12-04",45.2,45.201,-0.063,{"date":1367,"open":1167,"high":1368,"low":1167,"close":1368,"change":1369,"percent_change":1370,"volume":759,"transactions":9,"vwap":1368},"2025-12-03",45.264,0.084,0.19,{"date":1372,"open":1306,"high":1113,"low":1306,"close":1113,"change":1373,"percent_change":150,"volume":707,"transactions":9,"vwap":1113},"2025-12-02",0.017,{"date":1375,"open":1376,"high":1363,"low":1376,"close":1377,"change":1099,"percent_change":514,"volume":1378,"transactions":9,"vwap":1377},"2025-12-01",45.151,45.163,1200,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1264,"percent_change":1360,"volume":676,"transactions":9,"vwap":1381},"2025-11-28",45.352,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":80,"percent_change":1385,"volume":724,"transactions":9,"vwap":1384},"2025-11-26",45.395,0.31,{"date":1387,"open":1102,"high":1388,"low":1102,"close":1388,"change":758,"percent_change":1389,"volume":1139,"transactions":9,"vwap":1388},"2025-11-25",45.255,0.13,{"date":1391,"open":1102,"high":1102,"low":1173,"close":1173,"change":1392,"percent_change":1332,"volume":707,"transactions":9,"vwap":1173},"2025-11-24",-0.015,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1167,"change":827,"percent_change":828,"volume":707,"transactions":9,"vwap":1167},"2025-11-21",45.172,45.217,{"date":1398,"open":1185,"high":1285,"low":1185,"close":1285,"change":507,"percent_change":376,"volume":759,"transactions":9,"vwap":1285},"2025-11-20",{"date":1400,"open":1291,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":199,"volume":811,"transactions":9,"vwap":1402},"2025-11-19",45.149,45.064999,-0.025,{"date":1405,"open":1107,"high":1291,"low":1107,"close":1291,"change":1406,"percent_change":268,"volume":687,"transactions":9,"vwap":1291},"2025-11-18",0.034,{"date":1408,"open":1409,"high":1168,"low":1409,"close":1410,"change":1411,"percent_change":314,"volume":975,"transactions":9,"vwap":1410},"2025-11-17",45.0099983,45.056,0.012,{"date":1413,"open":1168,"high":1168,"low":1414,"close":1414,"change":1415,"percent_change":213,"volume":759,"transactions":9,"vwap":1414},"2025-11-14",45.043999,-0.071,{"date":1417,"open":1418,"high":1418,"low":1285,"close":1285,"change":910,"percent_change":458,"volume":759,"transactions":9,"vwap":1285},"2025-11-13",45.135,{"date":1420,"open":1262,"high":1262,"low":1262,"close":1262,"change":685,"percent_change":686,"volume":676,"transactions":9,"vwap":1262},"2025-11-12",{"date":1422,"open":1102,"high":1423,"low":1189,"close":1424,"change":1425,"percent_change":1348,"volume":1426,"transactions":9,"vwap":1424},"2025-11-11",45.32,45.314,0.149,2000,{"date":1428,"open":1323,"high":1167,"low":1429,"close":1429,"change":314,"percent_change":383,"volume":176,"transactions":9,"vwap":1429},"2025-11-10",45.165,{"date":1431,"open":1291,"high":1418,"low":1291,"close":1418,"change":559,"percent_change":886,"volume":676,"transactions":9,"vwap":1418},"2025-11-07",{"date":1433,"open":1363,"high":1263,"low":1323,"close":1263,"change":1434,"percent_change":891,"volume":707,"transactions":9,"vwap":1263},"2025-11-06",0.159,{"date":1436,"open":1410,"high":1410,"low":1410,"close":1410,"change":738,"percent_change":739,"volume":676,"transactions":9,"vwap":1410},"2025-11-05",{"date":1438,"open":1258,"high":1258,"low":1258,"close":1258,"change":1003,"percent_change":303,"volume":724,"transactions":9,"vwap":1258},"2025-11-04",{"date":1440,"open":1291,"high":1291,"low":1291,"close":1291,"change":1441,"percent_change":487,"volume":676,"transactions":9,"vwap":1291},"2025-11-03",-0.111,{"date":1443,"open":1444,"high":1444,"low":1364,"close":1364,"change":787,"percent_change":407,"volume":776,"transactions":9,"vwap":1364},"2025-10-31",45.5,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":910,"percent_change":458,"volume":676,"transactions":9,"vwap":1447},"2025-10-30",45.311,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":676,"transactions":9,"vwap":1450},"2025-10-29",45.466,-0.244,-0.53,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1259,"percent_change":968,"volume":1459,"transactions":9,"vwap":1458},"2025-10-28",45.67,45.73,45.65,45.71,3800,{"date":1461,"open":1462,"high":23,"low":1462,"close":1463,"change":1003,"percent_change":303,"volume":811,"transactions":9,"vwap":1463},"2025-10-27",45.85,45.86,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":268,"percent_change":443,"volume":687,"transactions":9,"vwap":1466},"2025-10-24",45.805,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1470,"change":775,"percent_change":360,"volume":759,"transactions":9,"vwap":1470},"2025-10-23",45.75,45.725,{"date":1472,"open":1458,"high":1473,"low":1458,"close":1474,"change":1475,"percent_change":383,"volume":1378,"transactions":9,"vwap":1474},"2025-10-22",45.8,45.781,0.033,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1214,"percent_change":637,"volume":693,"transactions":9,"vwap":1479},"2025-10-21",45.84,45.748,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":331,"percent_change":1329,"volume":676,"transactions":9,"vwap":1482},"2025-10-20",45.74,{"date":1484,"open":1457,"high":1457,"low":1457,"close":1457,"change":534,"percent_change":787,"volume":724,"transactions":9,"vwap":1457},"2025-10-17",{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":999,"percent_change":105,"volume":724,"transactions":9,"vwap":1488},"2025-10-16",45.61,45.7,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":637,"percent_change":150,"volume":693,"transactions":9,"vwap":1492},"2025-10-15",45.6,45.591,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":701,"percent_change":828,"volume":693,"transactions":9,"vwap":1495},"2025-10-14",45.571,{"date":1497,"open":1137,"high":1137,"low":1137,"close":1137,"change":1369,"percent_change":1370,"volume":724,"transactions":9,"vwap":1137},"2025-10-13",{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":493,"volume":724,"transactions":9,"vwap":1501},"2025-10-10",45.4,45.391,0.126,{"date":1504,"open":1138,"high":1138,"low":1128,"close":1128,"change":1505,"percent_change":213,"volume":176,"transactions":9,"vwap":1128},"2025-10-09",-0.074,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1509,"change":865,"percent_change":534,"volume":693,"transactions":9,"vwap":1509},"2025-10-08",45.438,45.339,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":758,"percent_change":1389,"volume":676,"transactions":9,"vwap":1512},"2025-10-07",45.36,{"date":1514,"open":1131,"high":1131,"low":1131,"close":1131,"change":1515,"percent_change":622,"volume":676,"transactions":9,"vwap":1131},"2025-10-06",-0.105,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":322,"percent_change":323,"volume":676,"transactions":9,"vwap":1518},"2025-10-03",45.405,{"date":1520,"open":1384,"high":1521,"low":1384,"close":1521,"change":1522,"percent_change":303,"volume":724,"transactions":9,"vwap":1521},"2025-10-02",45.436,0.056,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":652,"volume":676,"transactions":9,"vwap":1525},"2025-10-01",45.38,0.122,{"date":1528,"open":1267,"high":1267,"low":1267,"close":1267,"change":1529,"percent_change":199,"volume":676,"transactions":9,"vwap":1267},"2025-09-30",-0.027,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":676,"transactions":9,"vwap":1532},"2025-09-29",45.285,0.136,0.3,{"date":1536,"open":1401,"high":1401,"low":1401,"close":1401,"change":1537,"percent_change":376,"volume":676,"transactions":9,"vwap":1401},"2025-09-26",0.048,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":869,"percent_change":1077,"volume":676,"transactions":9,"vwap":1540},"2025-09-25",45.101,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":241,"volume":724,"transactions":9,"vwap":1544},"2025-09-24",45.381,45.361,-0.134,{"date":1547,"open":1548,"high":1549,"low":1142,"close":1549,"change":1550,"percent_change":753,"volume":707,"transactions":9,"vwap":1549},"2025-09-23",45.49,45.495,0.046,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":399,"volume":687,"transactions":9,"vwap":1554},"2025-09-22",45.64,45.449,-0.061,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":314,"volume":811,"transactions":9,"vwap":1559},"2025-09-19",45.471,45.51,0.014,{"date":1562,"open":1548,"high":1563,"low":1548,"close":1563,"change":738,"percent_change":739,"volume":1564,"transactions":9,"vwap":1563},"2025-09-18",45.496,1800,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":559,"percent_change":886,"volume":676,"transactions":9,"vwap":1567},"2025-09-17",45.585,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":637,"volume":759,"transactions":9,"vwap":1571},"2025-09-16",45.699,45.665,0.007,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1328,"percent_change":1370,"volume":693,"transactions":9,"vwap":1576},"2025-09-15",45.66,45.658,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1580,"change":1581,"percent_change":213,"volume":693,"transactions":9,"vwap":1580},"2025-09-12",45.52,45.57,-0.075,{"date":1583,"open":1579,"high":1584,"low":1579,"close":1585,"change":1389,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-09-11",45.656,45.645,0.29,3300,{"date":1589,"open":1147,"high":1590,"low":1147,"close":1591,"change":1389,"percent_change":1586,"volume":776,"transactions":9,"vwap":1591},"2025-09-10",45.53,45.515,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":199,"percent_change":399,"volume":676,"transactions":9,"vwap":1594},"2025-09-09",45.385,{"date":1596,"open":1119,"high":1597,"low":1119,"close":1597,"change":80,"percent_change":1385,"volume":811,"transactions":9,"vwap":1597},"2025-09-08",45.445,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":50,"volume":759,"transactions":9,"vwap":1601},"2025-09-05",45.349,45.305,0.221,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":94,"volume":822,"transactions":9,"vwap":1606},"2025-09-04",44.93,45.084,0.229,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":963,"percent_change":57,"volume":1139,"transactions":9,"vwap":1611},"2025-09-03",44.68,44.855,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":804,"percent_change":805,"volume":724,"transactions":9,"vwap":1614},"2025-09-02",44.656,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1515,"percent_change":622,"volume":676,"transactions":9,"vwap":1617},"2025-08-29",44.75,{"date":1619,"open":946,"high":1611,"low":946,"close":1611,"change":314,"percent_change":383,"volume":759,"transactions":9,"vwap":1611},"2025-08-28",{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":498,"percent_change":268,"volume":676,"transactions":9,"vwap":1622},"2025-08-27",44.825,{"date":1624,"open":972,"high":980,"low":972,"close":980,"change":1625,"percent_change":668,"volume":176,"transactions":9,"vwap":980},"2025-08-26",-0.175,{"date":1627,"open":1194,"high":1194,"low":1194,"close":1194,"change":1344,"percent_change":675,"volume":676,"transactions":9,"vwap":1194},"2025-08-25",{"date":1629,"open":1098,"high":1098,"low":1098,"close":1098,"change":1630,"percent_change":769,"volume":676,"transactions":9,"vwap":1098},"2025-08-22",0.275,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":399,"percent_change":241,"volume":687,"transactions":9,"vwap":1634},"2025-08-21",44.691,44.755,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":637,"percent_change":150,"volume":1640,"transactions":9,"vwap":1638},"2025-08-20",44.875,44.885,44.87,9300,{"date":1642,"open":951,"high":957,"low":951,"close":957,"change":507,"percent_change":376,"volume":724,"transactions":9,"vwap":957},"2025-08-19",{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":534,"percent_change":787,"volume":676,"transactions":9,"vwap":1646},"2025-08-18",44.811,44.815,{"date":1648,"open":957,"high":957,"low":957,"close":957,"change":1649,"percent_change":1360,"volume":676,"transactions":9,"vwap":957},"2025-08-15",-0.039,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":869,"volume":676,"transactions":9,"vwap":1652},"2025-08-14",44.904,-0.116,{"date":1655,"open":1184,"high":1184,"low":1184,"close":1184,"change":1656,"percent_change":1657,"volume":676,"transactions":9,"vwap":1184},"2025-08-13",0.189,0.42,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":1660},"2025-08-12",44.831,{"date":1662,"open":1663,"high":1663,"low":972,"close":947,"change":1406,"percent_change":268,"volume":811,"transactions":9,"vwap":947},"2025-08-11",44.839,{"date":1665,"open":1646,"high":1646,"low":1666,"close":1666,"change":1653,"percent_change":869,"volume":693,"transactions":9,"vwap":1666},"2025-08-08",44.771,{"date":1668,"open":35,"high":35,"low":1669,"close":1669,"change":1670,"percent_change":189,"volume":759,"transactions":9,"vwap":1669},"2025-08-07",44.887,-0.008,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":697,"percent_change":189,"volume":676,"transactions":9,"vwap":1673},"2025-08-06",44.895,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":498,"percent_change":268,"volume":676,"transactions":9,"vwap":1676},"2025-08-05",44.905,{"date":1678,"open":1639,"high":1639,"low":1639,"close":1639,"change":1155,"percent_change":753,"volume":676,"transactions":9,"vwap":1639},"2025-08-04",{"date":1680,"open":1622,"high":1622,"low":1622,"close":1622,"change":1681,"percent_change":1682,"volume":676,"transactions":9,"vwap":1622},"2025-08-01",0.337,0.76,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1110,"volume":176,"transactions":9,"vwap":1687},"2025-07-31",44.58,44.599,44.488,0.004,{"date":1690,"open":1691,"high":1692,"low":796,"close":1692,"change":1693,"percent_change":350,"volume":1378,"transactions":9,"vwap":1692},"2025-07-30",44.481,44.484,-0.132,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1700,"volume":811,"transactions":9,"vwap":1697},"2025-07-29",44.539,44.616,44.51,0.233,0.52,{"date":1702,"open":700,"high":1703,"low":700,"close":1704,"change":1705,"percent_change":1706,"volume":693,"transactions":9,"vwap":1704},"2025-07-28",44.397,44.383,-0.276,-0.62,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1502,"percent_change":493,"volume":676,"transactions":9,"vwap":1709},"2025-07-25",44.659,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1713,"percent_change":323,"volume":676,"transactions":9,"vwap":1712},"2025-07-24",44.533,-0.032,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1259,"volume":676,"transactions":9,"vwap":1716},"2025-07-23",44.565,-0.067,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":331,"percent_change":1329,"volume":759,"transactions":9,"vwap":1721},"2025-07-22",44.61,44.632,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":914,"percent_change":915,"volume":174,"transactions":9,"vwap":1725},"2025-07-21",44.57,44.542,{"date":1727,"open":808,"high":900,"low":797,"close":797,"change":331,"percent_change":1329,"volume":1269,"transactions":9,"vwap":797},"2025-07-18",{"date":1729,"open":1039,"high":1039,"low":1039,"close":1039,"change":1730,"percent_change":331,"volume":676,"transactions":9,"vwap":1039},"2025-07-17",0.042,{"date":1732,"open":909,"high":1039,"low":909,"close":1733,"change":1734,"percent_change":1370,"volume":759,"transactions":9,"vwap":1733},"2025-07-16",44.298,0.083,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":525,"volume":676,"transactions":9,"vwap":1737},"2025-07-15",44.215,-0.125,{"date":1740,"open":790,"high":825,"low":790,"close":1039,"change":222,"percent_change":222,"volume":174,"transactions":9,"vwap":1039},"2025-07-14",{"date":1742,"open":1743,"high":1743,"low":1039,"close":1039,"change":1310,"percent_change":896,"volume":707,"transactions":9,"vwap":1039},"2025-07-11",44.399,{"date":1745,"open":718,"high":718,"low":718,"close":718,"change":1746,"percent_change":189,"volume":676,"transactions":9,"vwap":718},"2025-07-10",-0.011,{"date":1748,"open":815,"high":1749,"low":815,"close":1749,"change":1750,"percent_change":1657,"volume":693,"transactions":9,"vwap":1749},"2025-07-09",44.516,0.188,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1754,"change":1755,"percent_change":407,"volume":687,"transactions":9,"vwap":1754},"2025-07-08",44.288,44.328,-0.107,{"date":1757,"open":1712,"high":1712,"low":798,"close":798,"change":805,"percent_change":1254,"volume":724,"transactions":9,"vwap":798},"2025-07-07",{"date":1759,"open":1610,"high":1610,"low":727,"close":727,"change":1006,"percent_change":360,"volume":776,"transactions":9,"vwap":727},"2025-07-03",{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1332,"volume":724,"transactions":9,"vwap":1763},"2025-07-02",44.69,44.7,-0.013,{"date":1766,"open":956,"high":956,"low":1767,"close":1768,"change":1233,"percent_change":507,"volume":793,"transactions":9,"vwap":1768},"2025-07-01",44.661,44.713,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1773,"percent_change":434,"volume":759,"transactions":9,"vwap":1772},"2025-06-30",44.703,44.689,0.224,{"date":1775,"open":796,"high":796,"low":825,"close":931,"change":1776,"percent_change":1360,"volume":811,"transactions":9,"vwap":931},"2025-06-27",-0.042,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":743,"volume":676,"transactions":9,"vwap":1779},"2025-06-26",44.507,0.116,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":792,"volume":676,"transactions":9,"vwap":1783},"2025-06-25",44.391,-0.199,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":693,"transactions":9,"vwap":1788},"2025-06-24",44.53,44.59,0.174,0.39,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1009,"volume":676,"transactions":9,"vwap":1793},"2025-06-23",44.416,0.081,{"date":1796,"open":831,"high":831,"low":831,"close":831,"change":1797,"percent_change":1389,"volume":676,"transactions":9,"vwap":831},"2025-06-20",0.059,{"date":1799,"open":772,"high":772,"low":1800,"close":1800,"change":1801,"percent_change":507,"volume":1178,"transactions":9,"vwap":1800},"2025-06-18",44.276,0.021,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":303,"percent_change":652,"volume":676,"transactions":9,"vwap":1804},"2025-06-17",44.255,{"date":1806,"open":791,"high":791,"low":1807,"close":1807,"change":1359,"percent_change":1360,"volume":693,"transactions":9,"vwap":1807},"2025-06-16",44.135,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":676,"transactions":9,"vwap":1810},"2025-06-13",44.175,-0.205,-0.46,{"date":1814,"open":700,"high":700,"low":700,"close":700,"change":1656,"percent_change":1815,"volume":222,"transactions":9,"vwap":700},"2025-06-12",0.43,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":652,"volume":724,"transactions":9,"vwap":1818},"2025-06-11",44.191,0.117,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1369,"percent_change":1370,"volume":687,"transactions":9,"vwap":1823},"2025-06-10",44.060001,44.074001,{"date":1825,"open":658,"high":658,"low":658,"close":658,"change":827,"percent_change":87,"volume":724,"transactions":9,"vwap":658},"2025-06-09",{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1812,"volume":759,"transactions":9,"vwap":1829},"2025-06-06",43.95,43.895,-0.202,{"date":1832,"open":700,"high":700,"low":1833,"close":1833,"change":1834,"percent_change":407,"volume":1564,"transactions":9,"vwap":1833},"2025-06-05",44.097,-0.108,{"date":1836,"open":853,"high":853,"low":853,"close":853,"change":1837,"percent_change":1018,"volume":676,"transactions":9,"vwap":853},"2025-06-04",0.249,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":752,"percent_change":753,"volume":676,"transactions":9,"vwap":1840},"2025-06-03",43.956,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":943,"volume":676,"transactions":9,"vwap":1843},"2025-06-02",43.913,-0.083,{"date":1846,"open":531,"high":1847,"low":531,"close":1848,"change":1522,"percent_change":1389,"volume":1378,"transactions":9,"vwap":1848},"2025-05-30",44,43.996,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":707,"transactions":9,"vwap":1852},"2025-05-29",43.911,43.94,0.193,0.44,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":487,"volume":724,"transactions":9,"vwap":1857},"2025-05-28",43.747,-0.109,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":999,"percent_change":915,"volume":1178,"transactions":9,"vwap":1863},"2025-05-27",43.745,43.88,43.856,{"date":1865,"open":1857,"high":1857,"low":1857,"close":1857,"change":1406,"percent_change":268,"volume":676,"transactions":9,"vwap":1857},"2025-05-23",{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1036,"percent_change":1586,"volume":724,"transactions":9,"vwap":1868},"2025-05-22",43.713,{"date":1870,"open":440,"high":440,"low":566,"close":1871,"change":1872,"percent_change":1873,"volume":822,"transactions":9,"vwap":1871},"2025-05-21",43.588,-0.332,-0.76,{"date":1875,"open":618,"high":618,"low":618,"close":618,"change":1515,"percent_change":407,"volume":676,"transactions":9,"vwap":618},"2025-05-20",{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1003,"percent_change":1389,"volume":987,"transactions":9,"vwap":1879},"2025-05-19",43.71,44.025002,{"date":1881,"open":681,"high":681,"low":1882,"close":1882,"change":1883,"percent_change":80,"volume":724,"transactions":9,"vwap":1882},"2025-05-16",43.97,0.061,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":687,"transactions":9,"vwap":1887},"2025-05-15",43.84,43.909,0.235,0.54,{"date":1891,"open":1892,"high":440,"low":1893,"close":1893,"change":1894,"percent_change":723,"volume":759,"transactions":9,"vwap":1893},"2025-05-14",43.793,43.674,-0.157,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1195,"percent_change":314,"volume":676,"transactions":9,"vwap":1897},"2025-05-13",43.831,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":322,"percent_change":323,"volume":176,"transactions":9,"vwap":1901},"2025-05-12",43.93,43.82,{"date":1903,"open":1828,"high":1904,"low":1905,"close":1905,"change":1649,"percent_change":1360,"volume":1269,"transactions":9,"vwap":1905},"2025-05-09",44.0099983,43.851,{"date":1907,"open":1026,"high":1908,"low":531,"close":531,"change":1693,"percent_change":350,"volume":1909,"transactions":9,"vwap":531},"2025-05-08",44.021999,2900,{"date":1911,"open":1908,"high":1908,"low":1908,"close":1908,"change":1159,"percent_change":105,"volume":676,"transactions":9,"vwap":1908},"2025-05-07",{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":728,"volume":222,"transactions":9,"vwap":1914},"2025-05-06",43.917,0.071,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1919,"change":1920,"percent_change":1259,"volume":724,"transactions":9,"vwap":1919},"2025-05-05",43.74,43.846,-0.068,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":886,"volume":676,"transactions":9,"vwap":1923},"2025-05-02",43.914,-0.078,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":943,"percent_change":1088,"volume":676,"transactions":9,"vwap":1927},"2025-05-01",43.992,{"date":1929,"open":846,"high":1930,"low":846,"close":1930,"change":1220,"percent_change":1360,"volume":759,"transactions":9,"vwap":1930},"2025-04-30",44.182,{"date":1932,"open":1933,"high":773,"low":1933,"close":773,"change":150,"percent_change":331,"volume":1934,"transactions":9,"vwap":773},"2025-04-29",44.19,5400,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":443,"volume":676,"transactions":9,"vwap":1937},"2025-04-28",44.18,0.074,{"date":1940,"open":1941,"high":1942,"low":674,"close":1942,"change":757,"percent_change":758,"volume":1269,"transactions":9,"vwap":1942},"2025-04-25",44.049999,44.106,{"date":179,"open":1944,"high":1944,"low":1822,"close":1945,"change":189,"percent_change":534,"volume":1426,"transactions":9,"vwap":1945},44.099998,44.080002]