[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QMID":3,"homepage-market-summary":28,"stock-historical-QMID":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QMID","2026-10-05",{"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. MidCap Quality Growth Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4964,0.14504,"Annual",{"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},29.221,29.19,28.8953,0.3257,1.13,164.1059,31.0498,26.328,766.164,61.3,676,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"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},24.162,653,238241,20.94,"2025-04-23",[183,186,192,199,209,218,226,234,244,254,262,272,279,286,294,301,309,314,320,327,336,343,351,357,364,371,377,385,396,402,407,412,417,423,431,440,446,452,459,464,475,481,488,495,501,507,514,520,528,536,543,551,557,562,569,577,585,593,601,610,620,626,633,639,645,651,656,660,667,672,677,683,689,694,700,705,710,718,724,729,735,741,746,752,758,764,771,775,781,787,792,798,804,813,818,823,828,833,837,843,846,850,854,860,865,871,876,882,887,892,896,900,906,912,916,923,930,934,939,947,951,957,962,968,972,977,982,987,991,998,1004,1009,1015,1021,1027,1033,1039,1046,1049,1054,1059,1066,1070,1076,1081,1087,1092,1098,1101,1106,1111,1116,1120,1125,1130,1135,1139,1144,1150,1153,1156,1160,1165,1169,1174,1179,1184,1188,1193,1198,1203,1207,1211,1218,1222,1225,1229,1233,1238,1243,1248,1252,1257,1261,1265,1269,1273,1277,1280,1285,1289,1293,1298,1302,1305,1308,1312,1317,1321,1325,1329,1333,1337,1342,1345,1349,1354,1358,1363,1367,1371,1375,1380,1384,1389,1394,1401,1406,1411,1413,1417,1423,1427,1432,1436,1440,1445,1450,1453,1458,1465,1469,1472,1477,1481,1486,1492,1497,1503,1507,1509,1512,1516,1520,1525,1529,1534,1539,1543,1549,1552,1556,1560,1564,1568,1572,1576,1583,1587,1591,1596,1600,1605,1609,1613,1617,1621,1624,1629,1636,1641,1644,1647,1651,1654,1658,1663,1667,1673,1677,1681,1686,1689,1695,1699,1704,1709,1714,1719,1724,1728,1732,1736,1739,1743,1749,1753,1758,1762,1767,1770,1775,1778,1782,1787,1792,1795,1799,1802,1806,1811,1816,1820,1825,1830,1835,1842,1845,1849,1853,1856,1860,1863,1868,1872,1875,1878,1881,1886,1891,1895,1899,1903,1907,1911,1914,1917,1921,1925,1929,1933,1937,1940,1943,1948,1953,1957,1962,1968,1972,1975,1979,1984,1988,1993,1997,2002,2005,2010,2013,2017,2021,2025,2028,2032],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},16,29.1333,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":184,"vwap":191},"2026-10-02",0.1075,0.37,18.1059,28.9492,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":184,"vwap":198},"2026-10-01",28.7878,0.2312,0.81,14.1149,28.6634,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",28.64,28.685,28.5566,-0.0796,-0.28,1200.9349,29,28.6346,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",28.7,28.6362,-0.1238,-0.43,113.1059,15,28.6997,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",28.76,-0.2662,-0.92,34.1059,17,28.801,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",29.0262,0.0277,0.1,37.1059,18,29.0279,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",28.93,29.07,28.9985,-0.1665,-0.57,822.1059,33,28.9734,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",29.185,29.21,29.165,-0.1706,-0.58,902.1059,19,29.1909,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":216,"vwap":261},"2026-09-22",29.46,29.3356,-0.015,-0.05,184.1059,29.458,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",29.68,29.35,29.3506,0.1299,0.44,1713.1059,20,29.4511,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":184,"vwap":278},"2026-09-18",29.2207,-0.1603,-0.55,29.1059,29.2284,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":259,"volume":284,"transactions":270,"vwap":285},"2026-09-17",29.56,29.381,-0.0159,275.5699,29.5411,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":232,"vwap":293},"2026-09-16",29.51,29.3969,-0.0429,-0.15,187.1059,29.5095,{"date":295,"open":256,"high":256,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":216,"vwap":300},"2026-09-15",29.4398,-0.3486,-1.17,207.1059,29.464,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",29.7884,0.2839,0.96,13.1059,14,29.6311,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":196,"volume":306,"transactions":307,"vwap":313},"2026-09-11",29.5045,0.2365,29.4651,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":306,"transactions":307,"vwap":319},"2026-09-10",29.268,-0.2777,-0.94,29.3124,{"date":321,"open":264,"high":264,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":232,"vwap":326},"2026-09-09",29.5457,-0.399,-1.33,372.1389,29.6699,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",30.04,29.9447,-0.4311,-1.42,6306.1059,35,30.0388,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":224,"vwap":342},"2026-09-04",30.3758,-0.1917,-0.63,16.1059,30.3746,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":252,"vwap":350},"2026-09-03",30.46,30.5675,0.3332,1.1,416.1059,30.4608,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":101,"volume":355,"transactions":184,"vwap":356},"2026-09-02",30.2343,0.1586,22.1059,30.1798,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":216,"vwap":363},"2026-09-01",30.0757,-0.4022,-1.32,12.1439,30.1964,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":184,"vwap":370},"2026-08-31",30.4779,-0.1717,-0.56,41.1059,30.5201,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":306,"transactions":307,"vwap":376},"2026-08-28",30.6496,-0.1101,-0.36,30.7391,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":252,"vwap":384},"2026-08-27",30.69,30.7597,-0.0087,-0.03,465.4639,30.6933,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",30.76,30.81,30.71,30.7684,-0.0119,-0.04,466.7049,26,30.7599,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":306,"transactions":307,"vwap":401},"2026-08-25",30.7803,-0.2695,-0.87,30.895,{"date":403,"open":23,"high":23,"low":23,"close":23,"change":404,"percent_change":230,"volume":405,"transactions":184,"vwap":406},"2026-08-24",0.0315,43.1059,31.0341,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":305,"volume":306,"transactions":307,"vwap":411},"2026-08-21",31.0183,0.2964,30.8927,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":240,"volume":341,"transactions":216,"vwap":416},"2026-08-20",30.7219,-0.176,30.7685,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":306,"transactions":307,"vwap":422},"2026-08-19",30.8979,0.3295,1.08,30.8551,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":224,"vwap":430},"2026-08-18",30.74,30.5684,-0.1193,-0.39,913.1059,30.7123,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",30.77,30.6877,-0.2505,-0.81,1449.0369,31,30.7133,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":306,"transactions":307,"vwap":445},"2026-08-14",30.9382,-0.0201,-0.06,30.9008,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":174,"volume":450,"transactions":224,"vwap":451},"2026-08-13",30.9583,0.308,24.1059,30.7431,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":216,"vwap":458},"2026-08-12",30.6503,0.0389,0.13,14.1059,30.6101,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":392,"volume":457,"transactions":216,"vwap":463},"2026-08-11",30.6114,-0.0133,30.6734,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-10",30.63,30.65,30.62,30.6247,-0.0292,-0.1,1146.1059,27,30.627,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":306,"transactions":307,"vwap":480},"2026-08-07",30.6539,0.5848,1.94,30.4777,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":216,"vwap":487},"2026-08-06",30.0691,-0.2756,-0.91,17.1059,30.1327,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":473,"vwap":494},"2026-08-05",30.3447,-0.2307,-0.75,52.1059,30.3782,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":457,"transactions":216,"vwap":500},"2026-08-04",30.5754,0.4298,1.43,30.3191,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":306,"transactions":307,"vwap":506},"2026-08-03",30.1456,0.3664,1.23,30.0986,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":216,"vwap":513},"2026-07-31",29.7792,-0.1192,-0.4,13.1389,29.7833,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":306,"transactions":307,"vwap":519},"2026-07-30",29.8984,0.0326,0.11,29.8269,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-29",29.8658,-0.3174,-1.05,51.1059,21,29.9495,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":473,"vwap":535},"2026-07-28",30.13,30.1832,0.4895,1.65,661.1059,30.1111,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":216,"vwap":542},"2026-07-27",29.6937,0.5049,1.73,23.1059,29.6828,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-24",29.1888,0.3727,1.29,11.3049,12,29.1215,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":511,"volume":555,"transactions":232,"vwap":556},"2026-07-23",28.8161,-0.1159,166.1059,28.7824,{"date":558,"open":207,"high":207,"low":559,"close":559,"change":560,"percent_change":400,"volume":561,"transactions":184,"vwap":238},"2026-07-22",28.932,-0.2536,371.1399,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":307,"vwap":568},"2026-07-21",29.1856,-0.0388,-0.13,153.1059,28.9311,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-20",29.2244,-0.0911,-0.31,21.1059,13,29.2725,{"date":578,"open":579,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":307,"vwap":584},"2026-07-17",29.5,29.3155,-0.1486,-0.5,265.2249,29.4927,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":575,"vwap":592},"2026-07-16",29.36,29.4641,0.2974,1.02,220.1059,29.3591,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-15",29.1667,0.1153,0.4,11.1059,11,29.1624,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":216,"vwap":609},"2026-07-14",29.09,29.1,29.0514,-0.1808,-0.62,514.1059,29.0935,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-13",29.13,29.32,29.2322,-0.0708,-0.24,3292.1059,39,29.2937,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":624,"percent_change":382,"volume":625,"transactions":9,"vwap":623},"2026-07-10",29.28,29.303,-0.01,700,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-09",29.33,29.313,0.196,0.67,400,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-07-08",29.117,-0.352,-1.19,100,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":471,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-07",29.65,29.469,-0.34,1400,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":649,"percent_change":106,"volume":650,"transactions":9,"vwap":648},"2026-07-06",29.72,29.569,0.072,900,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":654,"percent_change":655,"volume":638,"transactions":9,"vwap":653},"2026-07-02",29.497,0.114,0.39,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":392,"volume":638,"transactions":9,"vwap":658},"2026-07-01",29.383,-0.012,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-30",29.34,29.395,0.002,0.01,200,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":291,"volume":638,"transactions":9,"vwap":670},"2026-06-29",29.25,29.393,-0.043,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":638,"transactions":9,"vwap":674},"2026-06-26",29.436,0.552,1.91,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":666,"transactions":9,"vwap":680},"2026-06-25",28.95,28.884,0.014,0.05,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":666,"transactions":9,"vwap":686},"2026-06-24",28.92,28.87,0.261,0.91,{"date":690,"open":201,"high":201,"low":691,"close":691,"change":692,"percent_change":693,"volume":666,"transactions":9,"vwap":691},"2026-06-23",28.609,-0.082,-0.29,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":638,"transactions":9,"vwap":697},"2026-06-22",28.63,28.691,-0.189,-0.65,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":638,"transactions":9,"vwap":702},"2026-06-18",28.88,0.28,0.98,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":638,"transactions":9,"vwap":707},"2026-06-17",28.6,-0.394,-1.36,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-16",29.040001,29.11,28.994,-0.024,-0.08,300,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":638,"transactions":9,"vwap":721},"2026-06-15",29.18,29.018,0.104,0.36,{"date":725,"open":207,"high":207,"low":726,"close":726,"change":727,"percent_change":728,"volume":666,"transactions":9,"vwap":726},"2026-06-12",28.914,0.092,0.32,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":268,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-11",28.45,28.822,1.55,600,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":717,"transactions":9,"vwap":738},"2026-06-10",28.85,28.382,-0.488,-1.69,{"date":742,"open":743,"high":686,"low":743,"close":686,"change":744,"percent_change":745,"volume":638,"transactions":9,"vwap":686},"2026-06-09",28.72,0.243,0.85,{"date":747,"open":748,"high":748,"low":749,"close":749,"change":750,"percent_change":751,"volume":734,"transactions":9,"vwap":749},"2026-06-08",28.77,28.627,-0.101,-0.35,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":638,"transactions":9,"vwap":755},"2026-06-05",28.81,28.728,-0.438,-1.5,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":80,"volume":666,"transactions":9,"vwap":762},"2026-06-04",29.23,29.16,29.166,0.099,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-03",28.96,29.066999,0.023,0.08,2200,{"date":772,"open":685,"high":773,"low":685,"close":773,"change":774,"percent_change":368,"volume":666,"transactions":9,"vwap":773},"2026-06-02",29.044001,-0.164,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":666,"transactions":9,"vwap":778},"2026-06-01",28.94,29.208,0.173,0.6,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":666,"transactions":9,"vwap":784},"2026-05-29",29.08,29.035,0.15,0.52,{"date":788,"open":686,"high":789,"low":686,"close":789,"change":790,"percent_change":791,"volume":638,"transactions":9,"vwap":789},"2026-05-28",28.885,0.165,0.57,{"date":793,"open":794,"high":794,"low":743,"close":743,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":743},"2026-05-27",28.805,0.021,0.07,2000,{"date":799,"open":800,"high":211,"low":707,"close":801,"change":802,"percent_change":141,"volume":803,"transactions":9,"vwap":801},"2026-05-26",28.62,28.699,0.301,16200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-05-22",28.39,28.51,28.37,28.398,0.198,0.7,30700,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":638,"transactions":9,"vwap":815},"2026-05-21",28.2,-0.007,-0.02,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":638,"transactions":9,"vwap":820},"2026-05-20",28.207,0.473,1.71,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":638,"transactions":9,"vwap":825},"2026-05-19",27.734,-0.336,-1.2,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":638,"transactions":9,"vwap":830},"2026-05-18",28.07,0.034,0.12,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":400,"volume":638,"transactions":9,"vwap":835},"2026-05-15",28.035999,-0.245,{"date":838,"open":839,"high":840,"low":839,"close":840,"change":841,"percent_change":842,"volume":666,"transactions":9,"vwap":840},"2026-05-14",28.23,28.281,0.191,0.68,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":415,"percent_change":607,"volume":638,"transactions":9,"vwap":845},"2026-05-13",28.09,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":291,"percent_change":849,"volume":638,"transactions":9,"vwap":848},"2026-05-12",28.266,-0.53,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":698,"percent_change":853,"volume":666,"transactions":9,"vwap":852},"2026-05-11",28.416,-0.66,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":444,"volume":859,"transactions":9,"vwap":857},"2026-05-08",28.56,28.605,-0.018,800,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":638,"transactions":9,"vwap":862},"2026-05-07",28.623,-0.324,-1.12,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":666,"transactions":9,"vwap":868},"2026-05-06",29.4,28.947,0.219,0.76,{"date":872,"open":873,"high":755,"low":873,"close":755,"change":874,"percent_change":875,"volume":734,"transactions":9,"vwap":755},"2026-05-05",28.67,0.383,1.35,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":171,"volume":881,"transactions":9,"vwap":879},"2026-05-04",28.32,28.345,-0.203,1500,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":638,"transactions":9,"vwap":884},"2026-05-01",28.548,0.016,0.06,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":597,"percent_change":891,"volume":881,"transactions":9,"vwap":890},"2026-04-30",28.5,28.532,1.42,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":214,"volume":638,"transactions":9,"vwap":894},"2026-04-29",28.132,-0.121,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":709,"volume":638,"transactions":9,"vwap":898},"2026-04-28",28.253,-0.389,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":717,"transactions":9,"vwap":903},"2026-04-27",28.98,28.642,-0.127,-0.44,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":881,"transactions":9,"vwap":909},"2026-04-24",28.75,28.769,0.047,0.16,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":643,"volume":638,"transactions":9,"vwap":914},"2026-04-23",28.722,-0.098,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-22",28.79,28.82,0.059,0.21,500,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":111,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-21",29.22,28.74,28.761,-0.59,1200,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":126,"volume":638,"transactions":9,"vwap":932},"2026-04-20",28.931,0.135,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":638,"transactions":9,"vwap":936},"2026-04-17",28.796,0.601,2.13,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-16",28.26,28.15,28.195,-0.055,-0.19,1800,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":659,"percent_change":392,"volume":638,"transactions":9,"vwap":950},"2026-04-15",28.24,28.25,{"date":952,"open":953,"high":953,"low":839,"close":954,"change":832,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-14",28.28,28.262,0.43,1700,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":499,"volume":922,"transactions":9,"vwap":960},"2026-04-13",28.12,28.142,0.398,{"date":963,"open":964,"high":965,"low":964,"close":965,"change":966,"percent_change":967,"volume":922,"transactions":9,"vwap":965},"2026-04-10",27.72,27.744,-0.235,-0.84,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":382,"percent_change":971,"volume":638,"transactions":9,"vwap":970},"2026-04-09",27.979,-0.11,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":975,"percent_change":976,"volume":638,"transactions":9,"vwap":974},"2026-04-08",28.0090008,0.687,2.51,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":751,"volume":881,"transactions":9,"vwap":980},"2026-04-07",27.3,27.322,-0.096,{"date":983,"open":984,"high":985,"low":984,"close":985,"change":986,"percent_change":44,"volume":922,"transactions":9,"vwap":985},"2026-04-06",27.37,27.418,0.132,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":230,"volume":638,"transactions":9,"vwap":989},"2026-04-02",27.286,0.028,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":770,"transactions":9,"vwap":995},"2026-04-01",27.44,27.23,27.258,0.171,0.63,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":922,"transactions":9,"vwap":1001},"2026-03-31",27.040001,27.087,0.759,2.88,{"date":1005,"open":1006,"high":1006,"low":24,"close":24,"change":1007,"percent_change":1008,"volume":638,"transactions":9,"vwap":24},"2026-03-30",26.41,-0.137,-0.52,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":946,"transactions":9,"vwap":1012},"2026-03-27",26.65,26.465,-0.386,-1.44,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":922,"transactions":9,"vwap":1018},"2026-03-26",26.81,26.851,-0.423,-1.55,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":922,"transactions":9,"vwap":1024},"2026-03-25",27.25,27.274,0.152,0.56,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":751,"volume":1032,"transactions":9,"vwap":1030},"2026-03-24",27.17,27.122,-0.094,1600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1032,"transactions":9,"vwap":1036},"2026-03-23",27.28,27.216,0.336,1.25,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-20",27.08,26.88,-0.489,-1.79,23000,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":990,"percent_change":230,"volume":638,"transactions":9,"vwap":1048},"2026-03-19",27.369,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":638,"transactions":9,"vwap":1051},"2026-03-18",27.341,-0.345,-1.25,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":638,"transactions":9,"vwap":1056},"2026-03-17",27.686,0.221,0.8,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":632,"transactions":9,"vwap":1063},"2026-03-16",27.475,27.49,27.465,0.138,0.5,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":817,"volume":638,"transactions":9,"vwap":1068},"2026-03-13",27.327,-0.005,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":922,"transactions":9,"vwap":1073},"2026-03-12",27.89,27.332,-0.518,-1.86,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":638,"transactions":9,"vwap":1078},"2026-03-11",27.85,-0.116,-0.41,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":632,"transactions":9,"vwap":1084},"2026-03-10",28.27,27.966,-0.277,-0.98,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":638,"transactions":9,"vwap":1089},"2026-03-09",28.243,0.186,0.66,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1045,"transactions":9,"vwap":1095},"2026-03-06",28,28.056999,-0.401,-1.41,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":826,"percent_change":298,"volume":717,"transactions":9,"vwap":1100},"2026-03-05",28.458,{"date":1102,"open":207,"high":207,"low":1103,"close":1103,"change":1104,"percent_change":785,"volume":1105,"transactions":9,"vwap":1103},"2026-03-04",28.794,0.043,1100,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":638,"transactions":9,"vwap":1108},"2026-03-03",28.751,-0.398,-1.37,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":151,"volume":638,"transactions":9,"vwap":1114},"2026-03-02",29.14,29.149,0.012,{"date":1117,"open":685,"high":1118,"low":685,"close":1118,"change":1119,"percent_change":340,"volume":632,"transactions":9,"vwap":1118},"2026-02-27",29.137,-0.185,{"date":1121,"open":613,"high":587,"low":613,"close":1122,"change":1123,"percent_change":1124,"volume":881,"transactions":9,"vwap":1122},"2026-02-26",29.322,0.337,1.16,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":106,"volume":666,"transactions":9,"vwap":1128},"2026-02-25",28.84,28.985,0.068,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":638,"transactions":9,"vwap":1132},"2026-02-24",28.917,0.379,1.33,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":72,"percent_change":1138,"volume":638,"transactions":9,"vwap":1137},"2026-02-23",28.538,-1.76,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":638,"transactions":9,"vwap":1141},"2026-02-20",29.048,0.091,0.31,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":859,"transactions":9,"vwap":1147},"2026-02-19",28.9,28.957,-0.078,-0.27,{"date":1151,"open":784,"high":784,"low":784,"close":784,"change":1152,"percent_change":811,"volume":638,"transactions":9,"vwap":784},"2026-02-18",0.201,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":659,"percent_change":392,"volume":638,"transactions":9,"vwap":1155},"2026-02-17",28.834,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":1159,"percent_change":590,"volume":638,"transactions":9,"vwap":1158},"2026-02-13",28.846,0.291,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":638,"transactions":9,"vwap":1162},"2026-02-12",28.555,-0.422,-1.46,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":111,"percent_change":250,"volume":922,"transactions":9,"vwap":1168},"2026-02-11",28.905,28.977,{"date":1170,"open":265,"high":265,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":734,"transactions":9,"vwap":1171},"2026-02-10",29.147,0.005,0.02,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":638,"transactions":9,"vwap":1176},"2026-02-09",29.142,0.056,0.19,{"date":1180,"open":777,"high":1181,"low":777,"close":1181,"change":1182,"percent_change":1183,"volume":632,"transactions":9,"vwap":1181},"2026-02-06",29.086,0.832,2.94,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":111,"percent_change":1187,"volume":638,"transactions":9,"vwap":1186},"2026-02-05",28.254,-0.6,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":638,"transactions":9,"vwap":1190},"2026-02-04",28.424,0.205,0.73,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":638,"transactions":9,"vwap":1195},"2026-02-03",28.219,-0.382,-1.34,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":638,"transactions":9,"vwap":1200},"2026-02-02",28.601,0.153,0.54,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1206,"percent_change":400,"volume":638,"transactions":9,"vwap":1205},"2026-01-30",28.448,-0.25,{"date":1208,"open":707,"high":1209,"low":807,"close":1209,"change":1210,"percent_change":573,"volume":734,"transactions":9,"vwap":1209},"2026-01-29",28.698,-0.088,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":734,"transactions":9,"vwap":1215},"2026-01-28",28.86,28.78,28.786,-0.092,-0.32,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1053,"volume":638,"transactions":9,"vwap":1220},"2026-01-27",28.878,-0.366,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":715,"percent_change":716,"volume":638,"transactions":9,"vwap":1224},"2026-01-26",29.244,{"date":1226,"open":316,"high":316,"low":316,"close":316,"change":1227,"percent_change":1228,"volume":638,"transactions":9,"vwap":316},"2026-01-23",-0.206,-0.7,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1232,"percent_change":1091,"volume":638,"transactions":9,"vwap":1231},"2026-01-22",29.474,0.192,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":638,"transactions":9,"vwap":1235},"2026-01-21",29.282,0.417,1.44,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":638,"transactions":9,"vwap":1240},"2026-01-20",28.865,-0.479,-1.63,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":638,"transactions":9,"vwap":1245},"2026-01-16",29.344,-0.076,-0.26,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":869,"percent_change":1251,"volume":638,"transactions":9,"vwap":1250},"2026-01-15",29.42,0.75,{"date":1253,"open":1254,"high":1255,"low":604,"close":1255,"change":1256,"percent_change":456,"volume":632,"transactions":9,"vwap":1255},"2026-01-14",29.2,29.201,0.038,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":971,"percent_change":1260,"volume":638,"transactions":9,"vwap":1259},"2026-01-13",29.163,-0.38,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":920,"percent_change":1264,"volume":638,"transactions":9,"vwap":1263},"2026-01-12",29.273,0.2,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":811,"volume":638,"transactions":9,"vwap":1267},"2026-01-09",29.214,0.204,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":158,"volume":638,"transactions":9,"vwap":1271},"2026-01-08",29.01,0.159,{"date":1274,"open":686,"high":686,"low":1275,"close":1275,"change":1276,"percent_change":699,"volume":922,"transactions":9,"vwap":1275},"2026-01-07",28.851,-0.188,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1152,"percent_change":811,"volume":638,"transactions":9,"vwap":1279},"2026-01-06",29.039,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":717,"transactions":9,"vwap":1282},"2026-01-05",28.838,0.394,1.39,{"date":1286,"open":808,"high":889,"low":808,"close":1287,"change":1288,"percent_change":1091,"volume":1105,"transactions":9,"vwap":1287},"2026-01-02",28.444,0.187,{"date":1290,"open":878,"high":878,"low":1291,"close":1291,"change":1292,"percent_change":298,"volume":734,"transactions":9,"vwap":1291},"2025-12-31",28.257,-0.335,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":638,"transactions":9,"vwap":1295},"2025-12-30",28.592,-0.199,-0.69,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":240,"volume":638,"transactions":9,"vwap":1300},"2025-12-29",28.791,-0.166,{"date":1303,"open":1147,"high":1147,"low":1147,"close":1147,"change":1007,"percent_change":1304,"volume":638,"transactions":9,"vwap":1147},"2025-12-26",-0.47,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":151,"percent_change":81,"volume":638,"transactions":9,"vwap":1307},"2025-12-24",29.094,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":72,"volume":638,"transactions":9,"vwap":1310},"2025-12-23",29.054001,-0.149,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":638,"transactions":9,"vwap":1314},"2025-12-22",29.203,0.23,0.79,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":88,"percent_change":1320,"volume":638,"transactions":9,"vwap":1319},"2025-12-19",28.973,0.77,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":80,"volume":638,"transactions":9,"vwap":1323},"2025-12-18",28.753,0.098,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":368,"volume":638,"transactions":9,"vwap":1327},"2025-12-17",28.655,-0.16,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1304,"volume":638,"transactions":9,"vwap":1331},"2025-12-16",28.815,-0.136,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":573,"volume":638,"transactions":9,"vwap":1335},"2025-12-15",28.951,-0.091,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":638,"transactions":9,"vwap":1339},"2025-12-12",29.042,-0.278,-0.95,{"date":1343,"open":613,"high":613,"low":613,"close":613,"change":1344,"percent_change":141,"volume":638,"transactions":9,"vwap":613},"2025-12-11",0.307,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":21,"volume":638,"transactions":9,"vwap":1347},"2025-12-10",29.013,0.324,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":638,"transactions":9,"vwap":1351},"2025-12-09",28.689,-0.026,-0.09,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1008,"volume":638,"transactions":9,"vwap":1356},"2025-12-08",28.715,-0.151,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":638,"transactions":9,"vwap":1360},"2025-12-05",28.866,-0.034,-0.12,{"date":1364,"open":712,"high":712,"low":1146,"close":1146,"change":1365,"percent_change":1366,"volume":632,"transactions":9,"vwap":1146},"2025-12-04",0.096,0.33,{"date":1368,"open":743,"high":1369,"low":743,"close":1369,"change":1370,"percent_change":1058,"volume":632,"transactions":9,"vwap":1369},"2025-12-03",28.804,0.229,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":230,"percent_change":1374,"volume":638,"transactions":9,"vwap":1373},"2025-12-02",28.575,0.35,{"date":1376,"open":707,"high":707,"low":1377,"close":1378,"change":1379,"percent_change":1228,"volume":922,"transactions":9,"vwap":1378},"2025-12-01",28.47,28.475,-0.2,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":997,"volume":638,"transactions":9,"vwap":1382},"2025-11-28",28.675,0.179,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":638,"transactions":9,"vwap":1386},"2025-11-26",28.496,0.249,0.88,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":638,"transactions":9,"vwap":1391},"2025-11-25",28.247,0.623,2.26,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":956,"transactions":9,"vwap":1398},"2025-11-24",27.71,27.595,27.624,0.251,0.92,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":638,"transactions":9,"vwap":1403},"2025-11-21",27.373,0.487,1.81,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":638,"transactions":9,"vwap":1408},"2025-11-20",26.886,-0.487,-1.78,{"date":1412,"open":1403,"high":1403,"low":1403,"close":1403,"change":886,"percent_change":88,"volume":638,"transactions":9,"vwap":1403},"2025-11-19",{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":80,"volume":666,"transactions":9,"vwap":1415},"2025-11-18",27.313,0.093,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":644,"transactions":9,"vwap":1420},"2025-11-17",27.5,27.22,-0.443,-1.6,{"date":1424,"open":964,"high":964,"low":1425,"close":1425,"change":1426,"percent_change":566,"volume":734,"transactions":9,"vwap":1425},"2025-11-14",27.663,-0.037,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":638,"transactions":9,"vwap":1429},"2025-11-13",27.7,-0.559,-1.98,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":230,"volume":638,"transactions":9,"vwap":1434},"2025-11-12",28.259,0.029,{"date":1437,"open":949,"high":949,"low":1438,"close":839,"change":1439,"percent_change":111,"volume":632,"transactions":9,"vwap":839},"2025-11-11",28.175,-0.048,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":638,"transactions":9,"vwap":1442},"2025-11-10",28.278,0.272,0.97,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":638,"transactions":9,"vwap":1447},"2025-11-07",28.0060005,0.317,1.14,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1013,"percent_change":1110,"volume":638,"transactions":9,"vwap":1452},"2025-11-06",27.689,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1456,"percent_change":1457,"volume":638,"transactions":9,"vwap":1455},"2025-11-05",28.075001,0.423,1.53,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-11-04",27.88,27.652,-0.325,-1.16,10200,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":392,"percent_change":1468,"volume":638,"transactions":9,"vwap":1467},"2025-11-03",27.977,-0.14,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":832,"percent_change":955,"volume":638,"transactions":9,"vwap":1471},"2025-10-31",28.017,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":638,"transactions":9,"vwap":1474},"2025-10-30",27.897,-0.251,-0.89,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":709,"volume":638,"transactions":9,"vwap":1479},"2025-10-29",28.148,-0.388,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":638,"transactions":9,"vwap":1483},"2025-10-28",28.536,-0.276,-0.96,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":632,"transactions":9,"vwap":1489},"2025-10-27",28.775,28.812,0.083,0.29,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":638,"transactions":9,"vwap":1494},"2025-10-24",28.729,0.075,0.26,{"date":1498,"open":1499,"high":873,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1105,"transactions":9,"vwap":1500},"2025-10-23",28.35,28.654,0.515,1.83,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":323,"percent_change":1506,"volume":638,"transactions":9,"vwap":1505},"2025-10-22",28.139,-1.4,{"date":1508,"open":1137,"high":1137,"low":1137,"close":1137,"change":1201,"percent_change":1202,"volume":638,"transactions":9,"vwap":1137},"2025-10-21",{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1123,"percent_change":116,"volume":638,"transactions":9,"vwap":1511},"2025-10-20",28.385,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":88,"volume":638,"transactions":9,"vwap":1514},"2025-10-17",28.048,0.062,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1341,"volume":638,"transactions":9,"vwap":1518},"2025-10-16",27.986,-0.269,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":638,"transactions":9,"vwap":1522},"2025-10-15",28.255,0.108,0.38,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":268,"volume":638,"transactions":9,"vwap":1527},"2025-10-14",28.147,0.124,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":638,"transactions":9,"vwap":1531},"2025-10-13",28.023001,0.489,1.78,{"date":1535,"open":878,"high":878,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":632,"transactions":9,"vwap":1536},"2025-10-10",27.534,-0.752,-2.66,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":400,"volume":638,"transactions":9,"vwap":1541},"2025-10-09",28.286,-0.249,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":638,"transactions":9,"vwap":1546},"2025-10-08",28.226,28.535,0.333,1.18,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1149,"percent_change":1341,"volume":638,"transactions":9,"vwap":1551},"2025-10-07",28.202,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":106,"volume":638,"transactions":9,"vwap":1554},"2025-10-06",28.472,0.069,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1362,"percent_change":1559,"volume":638,"transactions":9,"vwap":1558},"2025-10-03",28.403,-0.42,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":780,"volume":638,"transactions":9,"vwap":1562},"2025-10-02",28.523,0.17,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1563,"volume":638,"transactions":9,"vwap":1566},"2025-10-01",28.353,0.049,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":444,"percent_change":1571,"volume":638,"transactions":9,"vwap":1570},"2025-09-30",28.304,-0.21,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":291,"volume":638,"transactions":9,"vwap":1574},"2025-09-29",28.364,-0.044,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-09-26",28.29,28.408,0.312,1.11,18000,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":945,"percent_change":1586,"volume":638,"transactions":9,"vwap":1585},"2025-09-25",28.096001,-0.67,{"date":1588,"open":1541,"high":1541,"low":1541,"close":1541,"change":1589,"percent_change":1590,"volume":638,"transactions":9,"vwap":1541},"2025-09-24",-0.216,-0.76,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":638,"transactions":9,"vwap":1593},"2025-09-23",28.502,-0.106,-0.37,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":382,"volume":638,"transactions":9,"vwap":1598},"2025-09-22",28.608,-0.008,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":638,"transactions":9,"vwap":1602},"2025-09-19",28.616,-0.175,-0.61,{"date":1606,"open":1300,"high":1300,"low":1300,"close":1300,"change":1607,"percent_change":1608,"volume":638,"transactions":9,"vwap":1300},"2025-09-18",0.348,1.22,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":886,"volume":638,"transactions":9,"vwap":1611},"2025-09-17",28.443,0.018,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":817,"percent_change":1616,"volume":638,"transactions":9,"vwap":1615},"2025-09-16",28.425,-0.07,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":205,"volume":638,"transactions":9,"vwap":1619},"2025-09-15",28.445,-0.081,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1085,"percent_change":1485,"volume":638,"transactions":9,"vwap":1623},"2025-09-12",28.526,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":638,"transactions":9,"vwap":1626},"2025-09-11",28.803,0.461,1.63,{"date":1630,"open":889,"high":1631,"low":839,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-09-10",28.54,28.342,0.001,0,8200,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":638,"transactions":9,"vwap":1638},"2025-09-09",28.341,-0.346,-1.21,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1490,"percent_change":1491,"volume":638,"transactions":9,"vwap":1643},"2025-09-08",28.687,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1523,"percent_change":1524,"volume":638,"transactions":9,"vwap":1646},"2025-09-05",28.604,{"date":1648,"open":1386,"high":1386,"low":1386,"close":1386,"change":1649,"percent_change":1650,"volume":638,"transactions":9,"vwap":1386},"2025-09-04",0.356,1.27,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":692,"percent_change":693,"volume":638,"transactions":9,"vwap":1653},"2025-09-03",28.14,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":72,"volume":638,"transactions":9,"vwap":1656},"2025-09-02",28.222,-0.146,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":638,"transactions":9,"vwap":1660},"2025-08-29",28.368,-0.194,-0.68,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":80,"volume":638,"transactions":9,"vwap":1665},"2025-08-28",28.562,0.097,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":638,"transactions":9,"vwap":1670},"2025-08-27",28.389,28.465,0.384,1.37,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":101,"volume":638,"transactions":9,"vwap":1675},"2025-08-26",28.080999,0.148,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1661,"percent_change":1297,"volume":922,"transactions":9,"vwap":1680},"2025-08-25",27.92,27.933,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":638,"transactions":9,"vwap":1683},"2025-08-22",28.127,0.637,2.32,{"date":1687,"open":1062,"high":1062,"low":1062,"close":1062,"change":1688,"percent_change":1362,"volume":881,"transactions":9,"vwap":1062},"2025-08-21",-0.032,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":573,"volume":1694,"transactions":9,"vwap":1692},"2025-08-20",27.4,27.522,-0.086,2100,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":428,"volume":638,"transactions":9,"vwap":1697},"2025-08-19",27.608,-0.107,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":631,"volume":638,"transactions":9,"vwap":1702},"2025-08-18",27.69,27.715,0.185,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":945,"volume":881,"transactions":9,"vwap":1707},"2025-08-15",27.51,27.53,-0.053,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":323,"percent_change":1713,"volume":797,"transactions":9,"vwap":1712},"2025-08-14",27.55,27.583,-1.43,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":638,"transactions":9,"vwap":1716},"2025-08-13",27.982,0.328,1.19,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":638,"transactions":9,"vwap":1721},"2025-08-12",27.654,0.597,2.21,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":375,"volume":638,"transactions":9,"vwap":1726},"2025-08-11",27.056999,-0.097,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":971,"volume":638,"transactions":9,"vwap":1730},"2025-08-08",27.154,-0.031,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":921,"volume":638,"transactions":9,"vwap":1734},"2025-08-07",27.185,0.058,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":971,"percent_change":511,"volume":638,"transactions":9,"vwap":1738},"2025-08-06",27.127,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":276,"volume":638,"transactions":9,"vwap":1741},"2025-08-05",27.237,-0.152,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":859,"transactions":9,"vwap":1746},"2025-08-04",27.27,27.389,0.282,1.04,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":214,"percent_change":1752,"volume":638,"transactions":9,"vwap":1751},"2025-08-01",27.107,-1.56,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":638,"transactions":9,"vwap":1755},"2025-07-31",27.537,-0.428,-1.53,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":786,"volume":638,"transactions":9,"vwap":1760},"2025-07-30",27.965,0.145,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":638,"transactions":9,"vwap":1764},"2025-07-29",27.82,-0.065,-0.23,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":392,"percent_change":1468,"volume":638,"transactions":9,"vwap":1769},"2025-07-28",27.885,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":638,"transactions":9,"vwap":1772},"2025-07-25",27.925,0.275,0.99,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1246,"percent_change":1149,"volume":638,"transactions":9,"vwap":1777},"2025-07-24",27.65,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":745,"volume":638,"transactions":9,"vwap":1780},"2025-07-23",27.726,0.234,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":638,"transactions":9,"vwap":1784},"2025-07-22",27.492,0.404,1.49,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":1791,"volume":638,"transactions":9,"vwap":1789},"2025-07-21",27.087999,-0.227,-0.83,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1594,"percent_change":428,"volume":638,"transactions":9,"vwap":1794},"2025-07-18",27.315,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1037,"percent_change":1798,"volume":638,"transactions":9,"vwap":1797},"2025-07-17",27.421,1.24,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":727,"percent_change":80,"volume":638,"transactions":9,"vwap":1801},"2025-07-16",27.084999,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":636,"percent_change":1805,"volume":638,"transactions":9,"vwap":1804},"2025-07-15",26.993,-1.29,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":638,"transactions":9,"vwap":1808},"2025-07-14",27.345,0.112,0.41,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":638,"transactions":9,"vwap":1813},"2025-07-11",27.233,-0.275,-1,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1524,"volume":638,"transactions":9,"vwap":1818},"2025-07-10",27.508,0.103,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":638,"transactions":9,"vwap":1822},"2025-07-09",27.405,0.169,0.62,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":638,"transactions":9,"vwap":1827},"2025-07-08",27.236,0.115,0.42,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":638,"transactions":9,"vwap":1832},"2025-07-07",27.121,-0.219,-0.8,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":859,"transactions":9,"vwap":1839},"2025-07-03",27.33,27.359,27.34,0.255,0.94,{"date":1843,"open":1801,"high":1801,"low":1801,"close":1801,"change":1844,"percent_change":36,"volume":638,"transactions":9,"vwap":1801},"2025-07-02",0.155,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":95,"volume":638,"transactions":9,"vwap":1847},"2025-07-01",26.93,0.137,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":471,"volume":638,"transactions":9,"vwap":1851},"2025-06-30",26.793,-0.027,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1828,"percent_change":955,"volume":638,"transactions":9,"vwap":1855},"2025-06-27",26.82,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":1718,"volume":638,"transactions":9,"vwap":1858},"2025-06-26",26.705,0.314,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":863,"percent_change":1640,"volume":638,"transactions":9,"vwap":1862},"2025-06-25",26.391,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":638,"transactions":9,"vwap":1865},"2025-06-24",26.715,0.338,1.28,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1202,"volume":638,"transactions":9,"vwap":1870},"2025-06-23",26.377,0.142,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":858,"percent_change":1616,"volume":638,"transactions":9,"vwap":1874},"2025-06-20",26.235,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1173,"percent_change":769,"volume":638,"transactions":9,"vwap":1877},"2025-06-18",26.253,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1007,"percent_change":1008,"volume":638,"transactions":9,"vwap":1880},"2025-06-17",26.233,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1885,"volume":638,"transactions":9,"vwap":1883},"2025-06-16",26.37,0.284,1.09,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":638,"transactions":9,"vwap":1888},"2025-06-13",26.086,-0.347,-1.31,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":1894,"percent_change":106,"volume":638,"transactions":9,"vwap":1893},"2025-06-12",26.433,0.064,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":1297,"volume":638,"transactions":9,"vwap":1897},"2025-06-11",26.369,-0.182,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":728,"volume":638,"transactions":9,"vwap":1901},"2025-06-10",26.551,0.085,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":81,"volume":638,"transactions":9,"vwap":1905},"2025-06-09",26.466,0.036,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":745,"volume":638,"transactions":9,"vwap":1909},"2025-06-06",26.43,0.223,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":858,"percent_change":1616,"volume":638,"transactions":9,"vwap":1913},"2025-06-05",26.207,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1634,"percent_change":1634,"volume":638,"transactions":9,"vwap":1916},"2025-06-04",26.225,{"date":1918,"open":1919,"high":1916,"low":1919,"close":1916,"change":1920,"percent_change":1628,"volume":717,"transactions":9,"vwap":1916},"2025-06-03",26.17,0.421,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":1766,"volume":638,"transactions":9,"vwap":1923},"2025-06-02",25.804,-0.059,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":886,"volume":638,"transactions":9,"vwap":1927},"2025-05-30",25.863,0.015,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":703,"volume":638,"transactions":9,"vwap":1931},"2025-05-29",25.848,0.071,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":827,"volume":638,"transactions":9,"vwap":1935},"2025-05-28",25.777,-0.313,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":51,"percent_change":676,"volume":638,"transactions":9,"vwap":1939},"2025-05-27",26.09,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":471,"percent_change":428,"volume":638,"transactions":9,"vwap":1942},"2025-05-23",25.6,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":638,"transactions":9,"vwap":1945},"2025-05-22",25.7,-0.084,-0.33,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":638,"transactions":9,"vwap":1950},"2025-05-21",25.784,-0.674,-2.55,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":1379,"volume":638,"transactions":9,"vwap":1955},"2025-05-20",26.458,-0.052,{"date":1958,"open":1909,"high":1959,"low":1909,"close":1959,"change":1960,"percent_change":1961,"volume":666,"transactions":9,"vwap":1959},"2025-05-19",26.51,-0.129,-0.48,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":922,"transactions":9,"vwap":1965},"2025-05-16",26.5,26.639,0.295,1.12,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":682,"percent_change":1178,"volume":638,"transactions":9,"vwap":1971},"2025-05-15",26.31,26.344,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":915,"percent_change":1595,"volume":638,"transactions":9,"vwap":1974},"2025-05-14",26.294,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":655,"volume":638,"transactions":9,"vwap":1977},"2025-05-13",26.392,0.102,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":638,"transactions":9,"vwap":1981},"2025-05-12",26.29,0.847,3.33,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":291,"volume":638,"transactions":9,"vwap":1986},"2025-05-09",25.443,-0.039,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":638,"transactions":9,"vwap":1990},"2025-05-08",25.482,0.397,1.58,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1496,"volume":638,"transactions":9,"vwap":1995},"2025-05-07",25.084999,0.066,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":638,"transactions":9,"vwap":1999},"2025-05-06",25.018999,-0.215,-0.85,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":1956,"percent_change":1571,"volume":638,"transactions":9,"vwap":2004},"2025-05-05",25.234,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":638,"transactions":9,"vwap":2007},"2025-05-02",25.286,0.463,1.87,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":795,"percent_change":769,"volume":638,"transactions":9,"vwap":2012},"2025-05-01",24.823,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":716,"volume":638,"transactions":9,"vwap":2015},"2025-04-30",24.802,-0.019,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1091,"volume":638,"transactions":9,"vwap":2019},"2025-04-29",24.821,0.162,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":1143,"volume":638,"transactions":9,"vwap":2023},"2025-04-28",24.659,0.076,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":259,"percent_change":1379,"volume":638,"transactions":9,"vwap":2027},"2025-04-25",24.583,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":94,"volume":638,"transactions":9,"vwap":2030},"2025-04-24",24.633,0.471,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":1634,"percent_change":1634,"volume":638,"transactions":9,"vwap":177}]