[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTR":3,"homepage-market-summary":28,"stock-historical-GTR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GTR","2026-10-02",{"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 Target Range Fund","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1842,0.6,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"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},27.47,27.49,27.24,0.23,0.84,2314,27.96,24.55,5244.473664708,85.6,1244,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.392,4884,1782718.416177,21.86,"2025-04-22",[180,183,191,200,210,218,227,238,246,256,264,272,282,290,300,311,318,328,337,345,355,366,375,385,394,402,411,419,426,432,439,446,452,461,468,477,484,492,498,506,514,523,531,538,546,555,566,575,583,591,599,609,619,629,638,646,655,663,672,678,684,692,698,704,710,717,724,730,737,742,750,757,764,768,775,780,785,791,797,805,811,816,823,830,838,843,846,851,855,860,864,869,874,879,887,893,900,906,912,920,925,932,938,945,950,958,963,969,977,984,991,996,1000,1007,1012,1017,1021,1025,1028,1032,1040,1047,1055,1060,1066,1073,1081,1086,1090,1097,1104,1111,1118,1125,1128,1134,1141,1147,1154,1159,1166,1172,1179,1185,1190,1197,1202,1210,1216,1224,1231,1239,1246,1253,1258,1266,1272,1279,1286,1291,1296,1301,1304,1309,1315,1323,1329,1335,1341,1346,1351,1356,1361,1364,1369,1372,1375,1383,1389,1394,1398,1402,1405,1410,1413,1417,1420,1426,1432,1439,1446,1453,1459,1465,1470,1477,1480,1486,1493,1500,1504,1509,1515,1519,1524,1527,1532,1536,1542,1545,1549,1555,1559,1563,1567,1573,1578,1584,1588,1594,1599,1604,1608,1614,1616,1621,1625,1628,1632,1638,1642,1647,1650,1654,1659,1663,1668,1670,1673,1676,1680,1684,1689,1693,1697,1703,1709,1715,1718,1721,1727,1731,1734,1737,1740,1745,1749,1754,1758,1761,1764,1767,1773,1775,1778,1782,1786,1790,1795,1797,1801,1805,1811,1817,1819,1821,1824,1828,1832,1836,1841,1846,1849,1854,1859,1862,1866,1870,1874,1878,1884,1889,1894,1898,1904,1910,1915,1921,1926,1929,1934,1939,1942,1946,1951,1956,1962,1967,1972,1976,1978,1980,1983,1987,1992,1996,2001,2007,2012,2014,2019,2025,2027,2033,2038,2043,2048,2054,2060,2065,2067,2072,2077,2081,2085,2089,2094,2099,2104,2110,2114,2119,2123,2130,2135,2139,2141,2145,2149,2154,2158,2164,2168,2173,2180,2185,2188,2192,2195,2199,2204,2210,2213,2219,2224],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},38,27.4774,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",27.17,-0.0732,-0.27,3656.036,20,27.1742,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",27.5,27.3132,-0.0368,-0.13,616.9945,27,27.4528,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",27.45,27.25,27.35,-0.07,-0.26,7970,64,27.3237,{"date":211,"open":202,"high":202,"low":212,"close":213,"change":196,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",27.38,27.42,-0.47,2090,29,27.418,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",27.28,27.55,-0.0373,-0.14,1588.89003,53,27.4076,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",27.54,27.62,27.43,27.5873,-0.0177,-0.06,8103.0007,92,27.5553,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":198,"vwap":245},"2026-09-23",27.63,27.605,-0.2393,-0.86,506,27.6621,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",27.79,27.8443,27.77,0.0494,0.18,714,22,27.8078,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":181,"vwap":263},"2026-09-21",27.64,27.7949,0.2295,0.83,722.963847,27.7153,{"date":265,"open":18,"high":266,"low":18,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",27.5654,-0.0429,-0.16,216,19,27.5638,{"date":273,"open":221,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",27.67,27.48,27.6083,0.2209,0.81,6152.122,46,27.5842,{"date":283,"open":275,"high":193,"low":284,"close":285,"change":286,"percent_change":206,"volume":287,"transactions":288,"vwap":289},"2026-09-16",27.385,27.3874,-0.0726,1843,41,27.463,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",27.39,27.475,27.46,-0.099,-0.36,960,24,27.4207,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",27.61,27.635,27.34,27.559,-0.1279,-0.46,21537,173,27.4902,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":135,"volume":316,"transactions":270,"vwap":317},"2026-09-11",27.73,27.6869,0.1819,411,27.7253,{"date":319,"open":320,"high":321,"low":17,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",27.51,27.58,27.505,-0.155,-0.56,4972,43,27.507,{"date":329,"open":330,"high":313,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",27.685,27.66,-0.1379,-0.5,1285.036,30,27.7203,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":206,"volume":343,"transactions":298,"vwap":344},"2026-09-08",27.879,27.74,27.7979,-0.0721,617,27.8343,{"date":346,"open":347,"high":23,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",27.83,27.82,27.87,0.02,0.07,7301,91,27.8843,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",27.859,27.91,27.78,27.85,0.125,0.45,11395,103,27.8161,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":351,"volume":372,"transactions":373,"vwap":374},"2026-09-02",27.72,27.7258,27.725,0.0198,1586,16,27.7202,{"date":376,"open":377,"high":378,"low":331,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",27.735,27.84,27.7052,-0.0498,-0.18,27634,145,27.743,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",27.7,27.755,-0.0299,-0.11,17222.3077,66,27.7014,{"date":395,"open":396,"high":396,"low":340,"close":397,"change":398,"percent_change":381,"volume":399,"transactions":400,"vwap":401},"2026-08-28",27.865,27.7849,-0.0501,2005.011,84,27.832,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",27.81,27.835,0.071,0.26,988,70,27.8306,{"date":412,"open":248,"high":248,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":198,"vwap":418},"2026-08-26",27.76,27.764,-0.006,-0.02,1384,27.7795,{"date":420,"open":413,"high":421,"low":387,"close":250,"change":422,"percent_change":423,"volume":424,"transactions":63,"vwap":425},"2026-08-25",27.8062,0.085,0.31,2528,27.7542,{"date":427,"open":387,"high":368,"low":258,"close":330,"change":428,"percent_change":429,"volume":430,"transactions":181,"vwap":431},"2026-08-24",-0.056,-0.2,4659.7696,27.6959,{"date":433,"open":250,"high":359,"low":434,"close":434,"change":435,"percent_change":145,"volume":436,"transactions":437,"vwap":438},"2026-08-21",27.741,0.106,2103.5966,26,27.7773,{"date":440,"open":258,"high":258,"low":303,"close":303,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",-0.085,-0.31,9711,17,27.6402,{"date":447,"open":387,"high":413,"low":387,"close":368,"change":448,"percent_change":449,"volume":450,"transactions":270,"vwap":451},"2026-08-19",0.0619,0.22,2508,27.7468,{"date":453,"open":454,"high":454,"low":302,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",27.69,27.6581,-0.1419,-0.51,1478,21,27.6635,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":270,"vwap":349},"2026-08-17",27.88,27.8,-0.025,-0.09,3670,{"date":469,"open":470,"high":360,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",27.815,27.825,0.015,0.05,809,23,27.8397,{"date":478,"open":479,"high":480,"low":404,"close":404,"change":481,"percent_change":120,"volume":482,"transactions":63,"vwap":483},"2026-08-13",27.86,27.915,0.068,851.81,27.855,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":407,"volume":490,"transactions":63,"vwap":491},"2026-08-12",27.71,27.75,27.742,0.072,751,27.7349,{"date":493,"open":368,"high":368,"low":494,"close":274,"change":495,"percent_change":350,"volume":496,"transactions":189,"vwap":497},"2026-08-11",27.65,0.005,994,27.6818,{"date":499,"open":500,"high":500,"low":258,"close":501,"change":502,"percent_change":381,"volume":503,"transactions":504,"vwap":505},"2026-08-10",27.68,27.665,-0.05,2942,15,27.6681,{"date":507,"open":359,"high":359,"low":240,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",27.715,0.1153,0.42,3818,80,27.7358,{"date":515,"open":500,"high":500,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",27.59,27.5997,-0.0331,-0.12,6588,99,27.6447,{"date":524,"open":454,"high":454,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-05",27.6328,0.0078,0.03,3437,72,27.6638,{"date":532,"open":533,"high":494,"low":533,"close":534,"change":535,"percent_change":21,"volume":536,"transactions":270,"vwap":537},"2026-08-04",27.52,27.625,0.2302,4250,27.5798,{"date":539,"open":304,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":475,"vwap":545},"2026-08-03",27.3948,27.29,0.1709,0.63,3545,27.3624,{"date":547,"open":548,"high":541,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",27.05,27.2239,0.0655,0.24,6929,34,27.0943,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-30",27.03,27.16,27.01,27.1584,0.3645,1.36,1034,28,27.0752,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":280,"vwap":574},"2026-07-29",27.02,27.06,26.7939,-0.2509,-0.93,7511,26.956,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":-6,"volume":580,"transactions":581,"vwap":582},"2026-07-28",27.1,27.0448,-0.0002,479.0782,31,27.0325,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":120,"volume":589,"transactions":444,"vwap":590},"2026-07-27",27.005,27.045,26.9408,0.0664,431,26.9966,{"date":592,"open":593,"high":557,"low":594,"close":595,"change":596,"percent_change":473,"volume":597,"transactions":181,"vwap":598},"2026-07-24",26.985,26.96,26.9786,0.014,1099,27.0011,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",26.91,26.9646,26.88,-0.2093,-0.77,2048,37,26.9137,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":196,"volume":616,"transactions":617,"vwap":618},"2026-07-22",27.22,27.265,27.1313,27.1739,-0.0361,2723,42,27.2299,{"date":620,"open":621,"high":622,"low":558,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-21",27.18,27.26,27.21,0.175,0.65,4584.8,59,27.2157,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":205,"volume":635,"transactions":636,"vwap":637},"2026-07-20",27.065,27.09,27.035,-0.0197,14067,40,27.0861,{"date":639,"open":198,"high":621,"low":198,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-17",27.0547,-0.0867,-0.32,15029,112,27.1069,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":296,"volume":653,"transactions":254,"vwap":654},"2026-07-16",27.165,27.205,27.0816,27.1414,-0.0971,1184,27.1524,{"date":656,"open":220,"high":657,"low":185,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":236,"vwap":662},"2026-07-15",27.37,27.2385,0.0513,0.19,13512,27.2916,{"date":664,"open":665,"high":611,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":564,"vwap":671},"2026-07-14",27.2,27.13,27.1872,0.0722,0.27,20333,27.2122,{"date":673,"open":185,"high":203,"low":632,"close":674,"change":223,"percent_change":457,"volume":675,"transactions":676,"vwap":677},"2026-07-13",27.115,10520,113,27.2072,{"date":679,"open":622,"high":680,"low":621,"close":681,"change":682,"percent_change":669,"volume":683,"transactions":9,"vwap":681},"2026-07-10",27.299,27.255,0.073,8700,{"date":685,"open":686,"high":623,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-09",27.07,27.049999,27.182,0.101,0.37,4400,{"date":693,"open":694,"high":695,"low":594,"close":695,"change":696,"percent_change":429,"volume":697,"transactions":9,"vwap":695},"2026-07-08",26.975,27.080999,-0.053,4800,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-07",27.134,-0.131,-0.48,200,{"date":705,"open":706,"high":706,"low":612,"close":612,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":612},"2026-07-06",27.27,0.147,0.54,400,{"date":711,"open":622,"high":622,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",27.075001,27.118,0.012,0.04,1200,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":722,"percent_change":206,"volume":723,"transactions":9,"vwap":721},"2026-07-01",27.179,27.19,27.106,-0.072,700,{"date":725,"open":632,"high":623,"low":632,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",27.178,0.12,0.44,2800,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":362,"volume":736,"transactions":9,"vwap":734},"2026-06-29",26.89,27.099001,27.058001,0.122,13500,{"date":738,"open":739,"high":739,"low":601,"close":740,"change":415,"percent_change":416,"volume":741,"transactions":9,"vwap":740},"2026-06-26",26.98,26.936,3100,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-25",27.0049992,27.059999,26.942,-0.117,-0.43,800,{"date":751,"open":752,"high":558,"low":753,"close":754,"change":755,"percent_change":416,"volume":756,"transactions":9,"vwap":754},"2026-06-24",27.149,26.97,27.059,-0.005,3700,{"date":758,"open":621,"high":720,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-23",27.040001,27.063999,-0.266,-0.97,1100,{"date":765,"open":213,"high":213,"low":766,"close":766,"change":722,"percent_change":206,"volume":767,"transactions":9,"vwap":766},"2026-06-22",27.33,2000,{"date":769,"open":541,"high":770,"low":622,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-18",27.44,27.402,0.287,1.06,19100,{"date":776,"open":204,"high":212,"low":674,"close":674,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":674},"2026-06-17",-0.15,-0.55,2900,{"date":781,"open":304,"high":657,"low":622,"close":612,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":612},"2026-06-16",-0.026,-0.1,7500,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":130,"volume":172,"transactions":9,"vwap":789},"2026-06-15",27.305,27.369,27.291,0.211,{"date":792,"open":759,"high":632,"low":759,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-12",27.08,0.078,0.29,16300,{"date":798,"open":799,"high":800,"low":801,"close":800,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":800},"2026-06-11",26.76,27.0020008,26.7,0.377,1.42,8200,{"date":806,"open":801,"high":601,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-10",26.625,-0.239,-0.89,5800,{"date":812,"open":793,"high":793,"low":813,"close":814,"change":815,"percent_change":-6,"volume":741,"transactions":9,"vwap":814},"2026-06-09",26.71,26.864,-0.001,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-08",26.95,26.865,0.081,0.3,2200,{"date":824,"open":687,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",27.084999,26.784,-0.447,-1.64,9600,{"date":831,"open":832,"high":833,"low":666,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-04",27.189,27.32,27.231,0.076,0.28,1400,{"date":839,"open":665,"high":19,"low":840,"close":840,"change":390,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-03",27.155,-0.4,8100,{"date":844,"open":203,"high":541,"low":665,"close":612,"change":481,"percent_change":120,"volume":845,"transactions":9,"vwap":612},"2026-06-02",2500,{"date":847,"open":611,"high":19,"low":848,"close":849,"change":714,"percent_change":715,"volume":850,"transactions":9,"vwap":849},"2026-06-01",27.12,27.197,1900,{"date":852,"open":203,"high":203,"low":853,"close":854,"change":472,"percent_change":105,"volume":779,"transactions":9,"vwap":854},"2026-05-29",27.11,27.185,{"date":856,"open":853,"high":665,"low":793,"close":185,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":185},"2026-05-28",0.056,0.21,2600,{"date":861,"open":720,"high":720,"low":862,"close":862,"change":863,"percent_change":234,"volume":837,"transactions":9,"vwap":862},"2026-05-27",27.114,-0.015,{"date":865,"open":621,"high":832,"low":866,"close":867,"change":707,"percent_change":708,"volume":868,"transactions":9,"vwap":867},"2026-05-26",27.105,27.129,600,{"date":870,"open":739,"high":559,"low":601,"close":871,"change":872,"percent_change":858,"volume":873,"transactions":9,"vwap":871},"2026-05-22",26.982,0.057,54500,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":351,"percent_change":407,"volume":878,"transactions":9,"vwap":877},"2026-05-21",26.86,26.925,3300,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",26.695,26.9,26.855,0.246,0.92,1300,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":307,"volume":837,"transactions":9,"vwap":891},"2026-05-19",26.63,26.665,26.609,-0.123,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":20,"volume":899,"transactions":9,"vwap":897},"2026-05-18",26.78,26.66,26.732,0.061,8400,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":868,"transactions":9,"vwap":903},"2026-05-15",26.74,26.671,-0.339,-1.26,{"date":907,"open":198,"high":908,"low":909,"close":559,"change":910,"percent_change":150,"volume":911,"transactions":9,"vwap":559},"2026-05-14",27.030001,26.965,0.093,8800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":150,"volume":919,"transactions":9,"vwap":917},"2026-05-13",26.815,26.94,26.81,26.917,0.094,6400,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":441,"percent_change":642,"volume":924,"transactions":9,"vwap":923},"2026-05-12",26.79,26.823,2100,{"date":926,"open":927,"high":928,"low":732,"close":929,"change":930,"percent_change":931,"volume":886,"transactions":9,"vwap":929},"2026-05-11",26.92,26.99,26.908,0.003,0.01,{"date":933,"open":876,"high":934,"low":876,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-08",26.905,0.139,0.52,300,{"date":939,"open":940,"high":601,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-07",26.85,26.766,-0.159,-0.59,6100,{"date":946,"open":940,"high":947,"low":948,"close":877,"change":836,"percent_change":949,"volume":850,"transactions":9,"vwap":877},"2026-05-06",26.969,26.84,1.05,{"date":951,"open":896,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-05",26.69,26.59,26.645,0.187,0.71,2300,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":841,"volume":749,"transactions":9,"vwap":961},"2026-05-04",26.5,26.458,-0.107,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-01",26.565,0.024,0.09,100,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-30",26.37,26.57,26.541,0.272,1.04,22900,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-29",26.32,26.269,-0.066,-0.25,4500,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":783,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",26.4,26.24,26.335,-0.38,24400,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":755,"percent_change":416,"volume":995,"transactions":9,"vwap":994},"2026-04-27",26.42,26.435,4300,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":936,"volume":703,"transactions":9,"vwap":998},"2026-04-24",26.44,0.136,{"date":1001,"open":971,"high":1002,"low":1003,"close":1004,"change":295,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-23",26.41,26.23,26.304,-0.37,4200,{"date":1008,"open":986,"high":1009,"low":986,"close":1010,"change":1011,"percent_change":14,"volume":716,"transactions":9,"vwap":1010},"2026-04-22",26.43,26.403,0.158,{"date":1013,"open":960,"high":960,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":709,"transactions":9,"vwap":1014},"2026-04-21",26.245,-0.181,-0.68,{"date":1018,"open":1009,"high":1009,"low":971,"close":1019,"change":1020,"percent_change":777,"volume":886,"transactions":9,"vwap":1019},"2026-04-20",26.426,-0.041,{"date":1022,"open":1009,"high":1023,"low":1009,"close":1023,"change":1024,"percent_change":64,"volume":822,"transactions":9,"vwap":1023},"2026-04-17",26.467,0.237,{"date":1026,"open":1003,"high":1003,"low":1003,"close":1003,"change":1027,"percent_change":351,"volume":924,"transactions":9,"vwap":1003},"2026-04-16",0.019,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":406,"percent_change":669,"volume":723,"transactions":9,"vwap":1031},"2026-04-15",26.17,26.211,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-14",26.07,26.19,26.14,0.205,0.79,3600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":14,"volume":1046,"transactions":9,"vwap":1043},"2026-04-13",25.82,25.935,25.75,0.155,10300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-10",25.84,25.85,25.775,25.78,0,7200,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1052,"change":406,"percent_change":836,"volume":842,"transactions":9,"vwap":1052},"2026-04-09",25.72,25.83,25.59,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":723,"transactions":9,"vwap":1063},"2026-04-08",25.71,25.709,0.471,1.87,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":252,"volume":1072,"transactions":9,"vwap":1069},"2026-04-07",25.08,25.238,25.040001,0.046,21500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":858,"volume":1080,"transactions":9,"vwap":1078},"2026-04-06",25.19,25.22,25.12,25.192,0.054,14300,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":1053,"percent_change":1053,"volume":822,"transactions":9,"vwap":1085},"2026-04-02",24.865,25.148,25.138,{"date":1087,"open":1088,"high":1088,"low":1085,"close":1085,"change":1089,"percent_change":407,"volume":172,"transactions":9,"vwap":1085},"2026-04-01",25.2,0.064,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-31",24.82,25.073999,0.512,2.08,1800,{"date":1098,"open":1099,"high":1100,"low":24,"close":1101,"change":1102,"percent_change":1103,"volume":911,"transactions":9,"vwap":1101},"2026-03-30",24.7,24.74,24.562,-0.069,-0.28,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":243,"volume":1110,"transactions":9,"vwap":1108},"2026-03-27",24.8,24.63,24.631,-0.214,5600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":172,"transactions":9,"vwap":1115},"2026-03-26",24.94,24.95,24.845,-0.41,-1.62,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":708,"volume":1124,"transactions":9,"vwap":1122},"2026-03-25",25.33,25.18,25.255,0.135,3400,{"date":1126,"open":1127,"high":1075,"low":1127,"close":1077,"change":502,"percent_change":429,"volume":716,"transactions":9,"vwap":1077},"2026-03-24",25.049999,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":868,"transactions":9,"vwap":1131},"2026-03-23",25.34,25.17,0.245,0.98,{"date":1135,"open":1075,"high":1075,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-20",24.88,24.925,-0.305,-1.21,6600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":815,"percent_change":-6,"volume":1146,"transactions":9,"vwap":1145},"2026-03-19",25.07,25.26,25.23,13800,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-18",25.413,25.231,-0.234,-0.92,9500,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1157,"change":898,"percent_change":551,"volume":1158,"transactions":9,"vwap":1157},"2026-03-17",25.56,25.465,900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":261,"volume":749,"transactions":9,"vwap":1164},"2026-03-16",25.46,25.49,25.353,25.404,0.209,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1169,"change":1170,"percent_change":1171,"volume":868,"transactions":9,"vwap":1169},"2026-03-13",25.428,25.195,-0.105,-0.42,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1103,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-12",25.375,25.44,25.3,-1.09,5700,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":416,"percent_change":1184,"volume":845,"transactions":9,"vwap":1183},"2026-03-11",25.8,25.579,25.58,-0.08,{"date":1186,"open":1187,"high":1042,"low":1187,"close":1188,"change":465,"percent_change":783,"volume":1189,"transactions":9,"vwap":1188},"2026-03-10",25.53,25.6,2400,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":543,"volume":1196,"transactions":9,"vwap":1193},"2026-03-09",25.339,25.625,25.15,0.16,4100,{"date":1198,"open":1157,"high":1156,"low":1157,"close":1157,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1157},"2026-03-06",-0.193,-0.75,14800,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-05",25.769,25.62,25.658,-0.225,-0.87,4000,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1011,"percent_change":1215,"volume":924,"transactions":9,"vwap":1214},"2026-03-04",25.79,25.92,25.883,0.61,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-03",25.35,25.76,25.725,-0.319,-1.22,10000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":429,"volume":691,"transactions":9,"vwap":1229},"2026-03-02",25.989,26.13,25.965,26.044001,-0.052,{"date":1232,"open":1233,"high":1036,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-27",26.11,26.069,26.096001,-0.089,-0.34,10400,{"date":1240,"open":1241,"high":1003,"low":1242,"close":1243,"change":1244,"percent_change":206,"volume":1245,"transactions":9,"vwap":1243},"2026-02-26",26.195,26.059999,26.185,-0.067,5100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":510,"volume":810,"transactions":9,"vwap":1251},"2026-02-25",26.25,26.309,26.205,26.252,0.11,{"date":1254,"open":1255,"high":1030,"low":1256,"close":1257,"change":999,"percent_change":936,"volume":842,"transactions":9,"vwap":1257},"2026-02-24",26.076,26.02,26.142,{"date":1259,"open":1260,"high":1036,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-23",26.045,25.954,26.0060005,-0.139,-0.53,19000,{"date":1267,"open":1268,"high":1035,"low":1268,"close":1269,"change":361,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-20",26.030001,26.145,0.48,4600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1256,"change":1277,"percent_change":390,"volume":1278,"transactions":9,"vwap":1256},"2026-02-19",26.040001,26.08,25.95,-0.029,12200,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":821,"volume":1285,"transactions":9,"vwap":1283},"2026-02-18",26.12,25.99,26.049,0.079,18400,{"date":1287,"open":1288,"high":1256,"low":1288,"close":1289,"change":472,"percent_change":105,"volume":1290,"transactions":9,"vwap":1289},"2026-02-17",25.909,25.97,15500,{"date":1292,"open":1293,"high":1242,"low":1294,"close":1294,"change":473,"percent_change":660,"volume":1295,"transactions":9,"vwap":1294},"2026-02-13",25.96,25.955,16400,{"date":1297,"open":1227,"high":1227,"low":1298,"close":1299,"change":1300,"percent_change":1152,"volume":822,"transactions":9,"vwap":1299},"2026-02-12",25.9,25.905,-0.24,{"date":1302,"open":987,"high":987,"low":1303,"close":1269,"change":473,"percent_change":660,"volume":763,"transactions":9,"vwap":1269},"2026-02-11",26.1,{"date":1305,"open":1227,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":390,"volume":1096,"transactions":9,"vwap":1307},"2026-02-10",26.22,26.094999,-0.03,{"date":1310,"open":1275,"high":1311,"low":1242,"close":1312,"change":689,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-09",26.189,26.125,0.39,10500,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":697,"transactions":9,"vwap":1320},"2026-02-06",25.94,26.09,25.86,26.024,0.409,1.6,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":859,"transactions":9,"vwap":1326},"2026-02-05",25.7,25.615,-0.22,-0.85,{"date":1330,"open":1282,"high":1282,"low":1042,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-04",25.835,-0.091,-0.35,5000,{"date":1336,"open":1213,"high":1282,"low":1050,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-03",25.926,-0.049,-0.19,5400,{"date":1342,"open":1282,"high":1274,"low":1343,"close":1343,"change":1344,"percent_change":1313,"volume":1345,"transactions":9,"vwap":1343},"2026-02-02",25.975,0.1,3500,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":943,"volume":859,"transactions":9,"vwap":1349},"2026-01-30",25.98,25.875,-0.154,{"date":1352,"open":1274,"high":1303,"low":1353,"close":1354,"change":714,"percent_change":473,"volume":1355,"transactions":9,"vwap":1354},"2026-01-29",25.89,26.028999,12100,{"date":1357,"open":1282,"high":1358,"low":1282,"close":1359,"change":1360,"percent_change":390,"volume":716,"transactions":9,"vwap":1359},"2026-01-28",26.075001,26.017,-0.028,{"date":1362,"open":1293,"high":1275,"low":1293,"close":1260,"change":1123,"percent_change":936,"volume":1363,"transactions":9,"vwap":1260},"2026-01-27",4900,{"date":1365,"open":1213,"high":1282,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":886,"transactions":9,"vwap":1366},"2026-01-26",25.91,0.021,0.08,{"date":1370,"open":1058,"high":1256,"low":1058,"close":1371,"change":596,"percent_change":473,"volume":850,"transactions":9,"vwap":1371},"2026-01-23",25.889,{"date":1373,"open":1366,"high":1317,"low":1349,"close":1349,"change":967,"percent_change":150,"volume":1374,"transactions":9,"vwap":1349},"2026-01-22",3000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":21,"volume":1382,"transactions":9,"vwap":1380},"2026-01-21",25.69,25.87,25.66,25.785,0.215,7300,{"date":1384,"open":1385,"high":1377,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1158,"transactions":9,"vwap":1386},"2026-01-20",25.651,25.57,-0.29,-1.12,{"date":1390,"open":1378,"high":1213,"low":1391,"close":1319,"change":1392,"percent_change":223,"volume":1393,"transactions":9,"vwap":1319},"2026-01-16",25.849,-0.035,3900,{"date":1395,"open":1293,"high":1282,"low":1396,"close":1396,"change":1397,"percent_change":527,"volume":779,"transactions":9,"vwap":1396},"2026-01-15",25.895,0.007,{"date":1399,"open":1400,"high":1396,"low":1378,"close":1401,"change":1360,"percent_change":390,"volume":924,"transactions":9,"vwap":1401},"2026-01-14",25.88,25.888,{"date":1403,"open":1317,"high":1289,"low":1404,"close":1404,"change":1236,"percent_change":1237,"volume":1189,"transactions":9,"vwap":1404},"2026-01-13",25.916,{"date":1406,"open":1213,"high":1407,"low":1213,"close":1408,"change":1344,"percent_change":1313,"volume":1409,"transactions":9,"vwap":1408},"2026-01-12",26.059,26.0049992,7600,{"date":1411,"open":1317,"high":1317,"low":1353,"close":1299,"change":252,"percent_change":1412,"volume":1201,"transactions":9,"vwap":1299},"2026-01-09",0.7,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1220,"change":495,"percent_change":350,"volume":845,"transactions":9,"vwap":1220},"2026-01-08",25.729,25.693,{"date":1418,"open":1419,"high":1419,"low":1057,"close":1057,"change":466,"percent_change":1333,"volume":741,"transactions":9,"vwap":1057},"2026-01-07",25.81,{"date":1421,"open":1422,"high":1419,"low":1062,"close":1419,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1419},"2026-01-06",25.77,0.148,0.58,6200,{"date":1427,"open":1205,"high":1428,"low":1386,"close":1429,"change":884,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-05",25.73,25.662,0.97,36600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":252,"percent_change":956,"volume":1438,"transactions":9,"vwap":1437},"2026-01-02",25.5,25.68,25.32,25.416,5500,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1016,"volume":1445,"transactions":9,"vwap":1443},"2025-12-31",25.4,25.445,25.236,-0.173,8300,{"date":1447,"open":1161,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":715,"volume":1452,"transactions":9,"vwap":1450},"2025-12-30",25.51,25.405,25.409,0.009,16600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1441,"change":1458,"percent_change":841,"volume":886,"transactions":9,"vwap":1441},"2025-12-29",25.38,25.439,25.36,-0.101,{"date":1460,"open":1157,"high":1448,"low":1157,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2025-12-26",25.501,-0.183,-0.71,14100,{"date":1466,"open":1467,"high":1325,"low":1467,"close":1468,"change":1469,"percent_change":125,"volume":767,"transactions":9,"vwap":1468},"2025-12-24",25.61,25.684,0.103,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":910,"percent_change":1476,"volume":810,"transactions":9,"vwap":1475},"2025-12-23",25.55,25.655,25.52,25.581,0.36,{"date":1478,"open":1448,"high":1156,"low":1479,"close":1479,"change":361,"percent_change":50,"volume":1374,"transactions":9,"vwap":1479},"2025-12-22",25.488,{"date":1481,"open":1130,"high":1482,"low":1120,"close":1483,"change":1484,"percent_change":1485,"volume":1438,"transactions":9,"vwap":1483},"2025-12-19",25.435,25.363,0.217,0.86,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":252,"percent_change":1492,"volume":1196,"transactions":9,"vwap":1491},"2025-12-18",25.16,25.28,25.09,25.146,0.72,{"date":1494,"open":1075,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":878,"transactions":9,"vwap":1497},"2025-12-17",25.215,24.951,24.966,-0.238,-0.94,{"date":1501,"open":1145,"high":1145,"low":1088,"close":1502,"change":1503,"percent_change":809,"volume":859,"transactions":9,"vwap":1502},"2025-12-16",25.204,-0.226,{"date":1505,"open":1467,"high":1205,"low":1506,"close":1507,"change":715,"percent_change":1195,"volume":1508,"transactions":9,"vwap":1507},"2025-12-15",25.42,25.43,6700,{"date":1510,"open":1188,"high":1188,"low":1511,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-12",25.39,-0.243,-0.95,9300,{"date":1516,"open":1156,"high":1435,"low":1156,"close":1517,"change":1518,"percent_change":669,"volume":1178,"transactions":9,"vwap":1517},"2025-12-11",25.633,0.069,{"date":1520,"open":1489,"high":1521,"low":1489,"close":1521,"change":1522,"percent_change":1523,"volume":995,"transactions":9,"vwap":1521},"2025-12-10",25.564,-0.621,-2.37,{"date":1525,"open":1248,"high":1526,"low":1243,"close":1243,"change":815,"percent_change":-6,"volume":1006,"transactions":9,"vwap":1243},"2025-12-09",26.29,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1332,"percent_change":1333,"volume":845,"transactions":9,"vwap":1531},"2025-12-08",26.27,26.178,26.186,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1079,"percent_change":858,"volume":886,"transactions":9,"vwap":1535},"2025-12-05",26.314,26.277,{"date":1537,"open":1030,"high":1529,"low":1030,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-04",26.223,0.038,0.15,1600,{"date":1543,"open":1289,"high":1035,"low":1289,"close":1243,"change":727,"percent_change":1544,"volume":716,"transactions":9,"vwap":1243},"2025-12-03",0.46,{"date":1546,"open":1547,"high":1547,"low":1242,"close":1548,"change":351,"percent_change":669,"volume":878,"transactions":9,"vwap":1548},"2025-12-02",26.15,26.065001,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":778,"volume":172,"transactions":9,"vwap":1553},"2025-12-01",26.014999,26.129,25.995,-0.143,{"date":1556,"open":1030,"high":1030,"low":1557,"close":1557,"change":1558,"percent_change":1476,"volume":703,"transactions":9,"vwap":1557},"2025-11-28",26.138,0.095,{"date":1560,"open":1242,"high":1233,"low":1298,"close":1561,"change":1562,"percent_change":278,"volume":850,"transactions":9,"vwap":1561},"2025-11-26",26.042999,0.208,{"date":1564,"open":1565,"high":1050,"low":1565,"close":1331,"change":407,"percent_change":87,"volume":1566,"transactions":9,"vwap":1331},"2025-11-25",25.65,1500,{"date":1568,"open":1156,"high":1569,"low":1187,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-24",25.575,0.294,1.16,9800,{"date":1574,"open":1068,"high":1175,"low":1068,"close":1575,"change":1576,"percent_change":115,"volume":1577,"transactions":9,"vwap":1575},"2025-11-21",25.281,0.283,19900,{"date":1579,"open":1062,"high":1219,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-20",24.998,-0.368,-1.45,6000,{"date":1585,"open":1175,"high":1175,"low":1586,"close":1586,"change":1587,"percent_change":527,"volume":709,"transactions":9,"vwap":1586},"2025-11-19",25.366,0.008,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":703,"transactions":9,"vwap":1591},"2025-11-18",25.361,25.358,-0.158,-0.62,{"date":1595,"open":1419,"high":1050,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1110,"transactions":9,"vwap":1596},"2025-11-17",25.516,-0.295,-1.14,{"date":1600,"open":1601,"high":1049,"low":1601,"close":1602,"change":1603,"percent_change":205,"volume":749,"transactions":9,"vwap":1602},"2025-11-14",25.67,25.811,-0.019,{"date":1605,"open":1233,"high":1233,"low":1058,"close":1058,"change":1606,"percent_change":1607,"volume":822,"transactions":9,"vwap":1058},"2025-11-13",-0.393,-1.5,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1538,"change":1612,"percent_change":1613,"volume":878,"transactions":9,"vwap":1538},"2025-11-12",26.3,26.21,0.033,0.13,{"date":1615,"open":1275,"high":1035,"low":1275,"close":1035,"change":105,"percent_change":20,"volume":716,"transactions":9,"vwap":1035},"2025-11-11",{"date":1617,"open":1275,"high":1227,"low":1213,"close":1227,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1227},"2025-11-10",0.349,1.35,6500,{"date":1622,"open":1623,"high":1624,"low":1474,"close":1624,"change":527,"percent_change":727,"volume":697,"transactions":9,"vwap":1624},"2025-11-07",25.54,25.781,{"date":1626,"open":1181,"high":1058,"low":1627,"close":1627,"change":1207,"percent_change":1208,"volume":957,"transactions":9,"vwap":1627},"2025-11-06",25.751,{"date":1629,"open":1034,"high":1034,"low":1630,"close":1630,"change":1631,"percent_change":1544,"volume":1290,"transactions":9,"vwap":1630},"2025-11-05",25.976,0.119,{"date":1633,"open":1213,"high":1213,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-04",25.857,-0.333,-1.27,6800,{"date":1639,"open":1640,"high":1035,"low":1036,"close":1035,"change":1641,"percent_change":1540,"volume":709,"transactions":9,"vwap":1035},"2025-11-03",26.175,0.039,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":350,"volume":957,"transactions":9,"vwap":1645},"2025-10-31",26.18,26.151,0.006,{"date":1648,"open":1003,"high":1248,"low":1269,"close":1269,"change":1649,"percent_change":296,"volume":1393,"transactions":9,"vwap":1269},"2025-10-30",-0.095,{"date":1651,"open":1610,"high":1652,"low":987,"close":987,"change":1653,"percent_change":1387,"volume":822,"transactions":9,"vwap":987},"2025-10-29",26.34,-0.075,{"date":1655,"open":979,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":196,"volume":1110,"transactions":9,"vwap":1657},"2025-10-28",26.36,26.315,-0.033,{"date":1660,"open":1610,"high":1661,"low":1610,"close":1661,"change":1662,"percent_change":936,"volume":859,"transactions":9,"vwap":1661},"2025-10-27",26.348,0.137,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1031,"change":1667,"percent_change":728,"volume":1334,"transactions":9,"vwap":1031},"2025-10-24",26.2,26.28,0.116,{"date":1669,"open":1227,"high":1547,"low":1307,"close":1307,"change":361,"percent_change":1270,"volume":837,"transactions":9,"vwap":1307},"2025-10-23",{"date":1671,"open":1318,"high":1672,"low":1289,"close":1289,"change":783,"percent_change":989,"volume":1541,"transactions":9,"vwap":1289},"2025-10-22",26.115,{"date":1674,"open":1675,"high":1227,"low":1242,"close":1034,"change":1653,"percent_change":1387,"volume":845,"transactions":9,"vwap":1034},"2025-10-21",26.083,{"date":1677,"open":1233,"high":1030,"low":1318,"close":1269,"change":1678,"percent_change":1679,"volume":1572,"transactions":9,"vwap":1269},"2025-10-20",0.241,0.93,{"date":1681,"open":1049,"high":1213,"low":1049,"close":1682,"change":1683,"percent_change":20,"volume":172,"transactions":9,"vwap":1682},"2025-10-17",25.904,0.059,{"date":1685,"open":1686,"high":1407,"low":1687,"close":1687,"change":234,"percent_change":1688,"volume":1541,"transactions":9,"vwap":1687},"2025-10-16",26.039,25.845,-0.23,{"date":1690,"open":1293,"high":1268,"low":1299,"close":1299,"change":1691,"percent_change":551,"volume":1692,"transactions":9,"vwap":1299},"2025-10-15",0.063,1700,{"date":1694,"open":1695,"high":1298,"low":1696,"close":1696,"change":1071,"percent_change":252,"volume":709,"transactions":9,"vwap":1696},"2025-10-14",25.847,25.842,{"date":1698,"open":1699,"high":1419,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":172,"transactions":9,"vwap":1700},"2025-10-13",25.681,25.796,0.301,1.18,{"date":1704,"open":1366,"high":1366,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-10-10",25.495,-0.465,-1.79,7000,{"date":1710,"open":1711,"high":1551,"low":1317,"close":1293,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1293},"2025-10-09",26.01,-0.115,-0.44,3200,{"date":1716,"open":1289,"high":1275,"low":1289,"close":1358,"change":1717,"percent_change":728,"volume":845,"transactions":9,"vwap":1358},"2025-10-08",0.115,{"date":1719,"open":1293,"high":1293,"low":1293,"close":1293,"change":1444,"percent_change":1720,"volume":968,"transactions":9,"vwap":1293},"2025-10-07",-0.66,{"date":1722,"open":1723,"high":1547,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1110,"transactions":9,"vwap":1724},"2025-10-06",26.063,26.133,0.113,0.43,{"date":1728,"open":1318,"high":1729,"low":1293,"close":1256,"change":422,"percent_change":1730,"volume":1637,"transactions":9,"vwap":1256},"2025-10-03",26.16,0.33,{"date":1732,"open":1256,"high":1548,"low":1049,"close":1043,"change":715,"percent_change":1540,"volume":1733,"transactions":9,"vwap":1043},"2025-10-02",7800,{"date":1735,"open":437,"high":437,"low":1736,"close":1396,"change":967,"percent_change":150,"volume":1189,"transactions":9,"vwap":1396},"2025-10-01",25.825,{"date":1738,"open":1212,"high":1058,"low":1044,"close":1739,"change":351,"percent_change":669,"volume":859,"transactions":9,"vwap":1739},"2025-09-30",25.805,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":20,"volume":886,"transactions":9,"vwap":1743},"2025-09-29",25.789,25.735,0.058,{"date":1746,"open":1565,"high":1377,"low":1205,"close":1747,"change":1748,"percent_change":728,"volume":1692,"transactions":9,"vwap":1747},"2025-09-26",25.677,0.112,{"date":1750,"open":1386,"high":1751,"low":1752,"close":1752,"change":206,"percent_change":1753,"volume":172,"transactions":9,"vwap":1752},"2025-09-25",25.63,25.565,-1.01,{"date":1755,"open":1756,"high":1408,"low":1736,"close":1736,"change":205,"percent_change":187,"volume":1757,"transactions":9,"vwap":1736},"2025-09-24",25.93,2700,{"date":1759,"open":1760,"high":1760,"low":1396,"close":1396,"change":234,"percent_change":1688,"volume":763,"transactions":9,"vwap":1396},"2025-09-23",26.049999,{"date":1762,"open":1213,"high":1268,"low":1213,"close":1294,"change":1763,"percent_change":551,"volume":691,"transactions":9,"vwap":1294},"2025-09-22",0.062,{"date":1765,"open":1756,"high":1276,"low":1391,"close":1766,"change":1020,"percent_change":268,"volume":1620,"transactions":9,"vwap":1766},"2025-09-19",25.893,{"date":1768,"open":1181,"high":1769,"low":1422,"close":1770,"change":1771,"percent_change":936,"volume":1772,"transactions":9,"vwap":1770},"2025-09-18",26.035,25.934,0.134,12700,{"date":1774,"open":1042,"high":1400,"low":1181,"close":1181,"change":495,"percent_change":350,"volume":1110,"transactions":9,"vwap":1181},"2025-09-17",{"date":1776,"open":1044,"high":1777,"low":1044,"close":1777,"change":755,"percent_change":416,"volume":763,"transactions":9,"vwap":1777},"2025-09-16",25.795,{"date":1779,"open":1780,"high":1781,"low":1052,"close":1181,"change":682,"percent_change":836,"volume":886,"transactions":9,"vwap":1181},"2025-09-15",25.798,25.915,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":777,"volume":968,"transactions":9,"vwap":1784},"2025-09-12",25.727,-0.038,{"date":1787,"open":1743,"high":1058,"low":1743,"close":1788,"change":1789,"percent_change":130,"volume":763,"transactions":9,"vwap":1788},"2025-09-11",25.765,0.2,{"date":1791,"open":1193,"high":1792,"low":1793,"close":1752,"change":1794,"percent_change":1344,"volume":822,"transactions":9,"vwap":1752},"2025-09-10",25.649,25.551,0.025,{"date":1796,"open":1386,"high":1188,"low":1161,"close":1623,"change":495,"percent_change":350,"volume":767,"transactions":9,"vwap":1623},"2025-09-09",{"date":1798,"open":1161,"high":1472,"low":1161,"close":1799,"change":1800,"percent_change":510,"volume":1714,"transactions":9,"vwap":1799},"2025-09-08",25.535,0.108,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1691,"percent_change":120,"volume":749,"transactions":9,"vwap":1804},"2025-09-05",25.37,25.427,{"date":1806,"open":1218,"high":1807,"low":1218,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-09-04",25.364,0.129,0.51,500,{"date":1812,"open":1813,"high":1814,"low":1145,"close":1815,"change":1816,"percent_change":821,"volume":1096,"transactions":9,"vwap":1815},"2025-09-03",25.24,25.29,25.235,0.075,{"date":1818,"open":1490,"high":1121,"low":1490,"close":1488,"change":223,"percent_change":778,"volume":1692,"transactions":9,"vwap":1488},"2025-09-02",{"date":1820,"open":1457,"high":1457,"low":1176,"close":1176,"change":747,"percent_change":307,"volume":1393,"transactions":9,"vwap":1176},"2025-08-29",{"date":1822,"open":1161,"high":1161,"low":1823,"close":1823,"change":1763,"percent_change":551,"volume":937,"transactions":9,"vwap":1823},"2025-08-28",25.417,{"date":1825,"open":1176,"high":1441,"low":1489,"close":1826,"change":1827,"percent_change":1252,"volume":1514,"transactions":9,"vwap":1826},"2025-08-27",25.355,0.027,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":967,"volume":968,"transactions":9,"vwap":1830},"2025-08-26",25.328,0.023,{"date":1833,"open":1441,"high":1506,"low":1834,"close":1834,"change":1712,"percent_change":1835,"volume":886,"transactions":9,"vwap":1834},"2025-08-25",25.305,-0.45,{"date":1837,"open":1175,"high":1175,"low":1506,"close":1506,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1506},"2025-08-22",0.364,1.45,27100,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1102,"percent_change":187,"volume":172,"transactions":9,"vwap":1845},"2025-08-21",25.089001,25.035,25.056,{"date":1847,"open":1068,"high":1121,"low":1143,"close":1848,"change":416,"percent_change":1184,"volume":1196,"transactions":9,"vwap":1848},"2025-08-20",25.125,{"date":1850,"open":1851,"high":1436,"low":1852,"close":1852,"change":783,"percent_change":841,"volume":1853,"transactions":9,"vwap":1852},"2025-08-19",25.309,25.145,11500,{"date":1855,"open":1856,"high":1144,"low":1131,"close":1857,"change":473,"percent_change":1789,"volume":1858,"transactions":9,"vwap":1857},"2025-08-18",25.25,25.245,25300,{"date":1860,"open":1131,"high":1169,"low":1131,"close":1169,"change":1861,"percent_change":1688,"volume":837,"transactions":9,"vwap":1169},"2025-08-15",-0.058,{"date":1863,"open":1194,"high":1489,"low":1194,"close":1864,"change":1865,"percent_change":205,"volume":736,"transactions":9,"vwap":1864},"2025-08-14",25.253,-0.017,{"date":1867,"open":1441,"high":1441,"low":1868,"close":1869,"change":1540,"percent_change":14,"volume":1393,"transactions":9,"vwap":1869},"2025-08-13",25.21,25.27,{"date":1871,"open":63,"high":1813,"low":1113,"close":1077,"change":1872,"percent_change":1873,"volume":878,"transactions":9,"vwap":1077},"2025-08-12",0.298,1.2,{"date":1875,"open":1136,"high":1876,"low":1877,"close":1877,"change":1392,"percent_change":223,"volume":1006,"transactions":9,"vwap":1877},"2025-08-11",24.89,24.822,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":422,"percent_change":1883,"volume":937,"transactions":9,"vwap":1882},"2025-08-08",24.84,24.893,24.857,0.34,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":1540,"volume":937,"transactions":9,"vwap":1887},"2025-08-07",24.72,24.772,0.037,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":690,"volume":1714,"transactions":9,"vwap":1892},"2025-08-06",24.69,24.735,0.092,{"date":1895,"open":1896,"high":1896,"low":1107,"close":1897,"change":930,"percent_change":931,"volume":716,"transactions":9,"vwap":1897},"2025-08-05",24.71,24.643,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1223,"transactions":9,"vwap":1901},"2025-08-04",24.62,24.64,0.264,1.08,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":1207,"percent_change":1909,"volume":1508,"transactions":9,"vwap":1908},"2025-08-01",24.35,24.45,24.376,-0.91,{"date":1911,"open":1100,"high":1100,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":937,"transactions":9,"vwap":1912},"2025-07-31",24.601,-0.129,-0.52,{"date":1916,"open":1917,"high":1106,"low":1918,"close":1919,"change":1920,"percent_change":442,"volume":723,"transactions":9,"vwap":1919},"2025-07-30",24.77,24.67,24.73,-0.078,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1230,"percent_change":1925,"volume":886,"transactions":9,"vwap":1924},"2025-07-29",24.9,24.808,-0.21,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1170,"percent_change":1171,"volume":968,"transactions":9,"vwap":1928},"2025-07-28",24.86,{"date":1930,"open":1931,"high":1932,"low":1136,"close":1932,"change":1933,"percent_change":967,"volume":1096,"transactions":9,"vwap":1932},"2025-07-25",24.92,24.965,0.022,{"date":1935,"open":1936,"high":1937,"low":1923,"close":1938,"change":1230,"percent_change":1925,"volume":983,"transactions":9,"vwap":1938},"2025-07-24",25.01,25.075001,24.943,{"date":1940,"open":1114,"high":1941,"low":1114,"close":1941,"change":551,"percent_change":1430,"volume":703,"transactions":9,"vwap":1941},"2025-07-23",24.995,{"date":1943,"open":1944,"high":1945,"low":1886,"close":1945,"change":351,"percent_change":836,"volume":868,"transactions":9,"vwap":1945},"2025-07-22",24.75,24.755,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":703,"transactions":9,"vwap":1948},"2025-07-21",24.685,0.035,0.14,{"date":1952,"open":1919,"high":1919,"low":1953,"close":1953,"change":1954,"percent_change":1955,"volume":1541,"transactions":9,"vwap":1953},"2025-07-18",24.65,-0.043,-0.17,{"date":1957,"open":1958,"high":1959,"low":1918,"close":1960,"change":1961,"percent_change":1544,"volume":1541,"transactions":9,"vwap":1960},"2025-07-17",24.679,24.695,24.693,0.114,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1966,"percent_change":125,"volume":709,"transactions":9,"vwap":1965},"2025-07-16",24.47,24.579,0.099,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":223,"percent_change":1971,"volume":1374,"transactions":9,"vwap":1970},"2025-07-15",24.6,24.48,-0.57,{"date":1973,"open":1900,"high":1900,"low":1900,"close":1900,"change":1974,"percent_change":1975,"volume":968,"transactions":9,"vwap":1900},"2025-07-14",0.041,0.17,{"date":1977,"open":1107,"high":1107,"low":1965,"close":1965,"change":701,"percent_change":1264,"volume":767,"transactions":9,"vwap":1965},"2025-07-11",{"date":1979,"open":1918,"high":1886,"low":1918,"close":1896,"change":473,"percent_change":1789,"volume":1006,"transactions":9,"vwap":1896},"2025-07-10",{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":727,"percent_change":50,"volume":968,"transactions":9,"vwap":1982},"2025-07-09",24.66,{"date":1984,"open":1985,"high":1969,"low":1986,"close":1986,"change":1368,"percent_change":1730,"volume":172,"transactions":9,"vwap":1986},"2025-07-08",24.547,24.54,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":243,"volume":886,"transactions":9,"vwap":1990},"2025-07-07",24.61,24.46,-0.212,{"date":1993,"open":1891,"high":1891,"low":1994,"close":1994,"change":1995,"percent_change":510,"volume":937,"transactions":9,"vwap":1994},"2025-07-03",24.672,0.104,{"date":1997,"open":1998,"high":1900,"low":1998,"close":1999,"change":2000,"percent_change":1476,"volume":767,"transactions":9,"vwap":1999},"2025-07-02",24.51,24.568,0.088,{"date":2002,"open":2003,"high":2004,"low":2005,"close":1970,"change":931,"percent_change":715,"volume":2006,"transactions":9,"vwap":1970},"2025-07-01",24.44,24.57,24.422,9000,{"date":2008,"open":2009,"high":2009,"low":2010,"close":1964,"change":2011,"percent_change":268,"volume":837,"transactions":9,"vwap":1964},"2025-06-30",24.5,24.4,-0.04,{"date":2013,"open":1998,"high":1998,"low":1998,"close":1998,"change":252,"percent_change":157,"volume":723,"transactions":9,"vwap":1998},"2025-06-27",{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":1975,"percent_change":1412,"volume":1334,"transactions":9,"vwap":2018},"2025-06-26",24.29,24.41,24.33,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":1339,"percent_change":2024,"volume":779,"transactions":9,"vwap":2023},"2025-06-25",24.215,24.14,24.16,-0.78,{"date":2026,"open":1906,"high":2003,"low":2016,"close":1906,"change":624,"percent_change":1492,"volume":944,"transactions":9,"vwap":1906},"2025-06-24",{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":1045,"percent_change":625,"volume":2032,"transactions":9,"vwap":2031},"2025-06-23",23.97,24.25,24.175,11900,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":234,"percent_change":982,"volume":1054,"transactions":9,"vwap":2037},"2025-06-20",24.09,23.98,24.02,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2042,"change":1587,"percent_change":527,"volume":1566,"transactions":9,"vwap":2042},"2025-06-18",24.1,24.187,24.08,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2047,"change":1444,"percent_change":1463,"volume":1178,"transactions":9,"vwap":2047},"2025-06-17",24.13,24.24,24.072001,{"date":2049,"open":2018,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":1412,"volume":2053,"transactions":9,"vwap":2051},"2025-06-16",24.37,24.245,0.168,8900,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":709,"transactions":9,"vwap":2057},"2025-06-13",24.203,24.077,-0.233,-0.96,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2064,"change":105,"percent_change":120,"volume":937,"transactions":9,"vwap":2064},"2025-06-12",24.325,24.359,24.31,{"date":2066,"open":2030,"high":2030,"low":2030,"close":2030,"change":1308,"percent_change":519,"volume":968,"transactions":9,"vwap":2030},"2025-06-11",{"date":2068,"open":2018,"high":2018,"low":2069,"close":2070,"change":1089,"percent_change":407,"volume":2071,"transactions":9,"vwap":2070},"2025-06-10",24.22,24.28,9700,{"date":2073,"open":2074,"high":2016,"low":2023,"close":2075,"change":2076,"percent_change":234,"volume":1110,"transactions":9,"vwap":2075},"2025-06-09",24.2,24.216,-0.014,{"date":2078,"open":2069,"high":2079,"low":2040,"close":2079,"change":2080,"percent_change":885,"volume":756,"transactions":9,"vwap":2079},"2025-06-06",24.23,0.221,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":1332,"percent_change":989,"volume":723,"transactions":9,"vwap":2084},"2025-06-05",24.15,24.0090008,{"date":2086,"open":2087,"high":2040,"low":2087,"close":2040,"change":2088,"percent_change":669,"volume":937,"transactions":9,"vwap":2040},"2025-06-04",24.082001,0.065,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":930,"percent_change":931,"volume":1278,"transactions":9,"vwap":2093},"2025-06-03",23.89,24.059999,24.035,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":1933,"percent_change":967,"volume":1158,"transactions":9,"vwap":2098},"2025-06-02",23.96,24.039,24.032,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1646,"percent_change":350,"volume":878,"transactions":9,"vwap":2102},"2025-05-30",23.94,24.01,23.86,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":872,"percent_change":551,"volume":1810,"transactions":9,"vwap":2109},"2025-05-29",23.99,24.030001,23.95,24.0039997,{"date":2111,"open":2112,"high":2112,"low":2101,"close":2113,"change":1332,"percent_change":989,"volume":837,"transactions":9,"vwap":2113},"2025-05-28",24.07,23.947,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":1024,"percent_change":43,"volume":868,"transactions":9,"vwap":2118},"2025-05-27",24.040001,24.028999,24.038,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":1954,"percent_change":381,"volume":703,"transactions":9,"vwap":2122},"2025-05-23",23.72,23.801,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":466,"volume":1566,"transactions":9,"vwap":2128},"2025-05-22",23.87,23.93,23.81,23.844,-0.021,{"date":2131,"open":298,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":1328,"volume":1158,"transactions":9,"vwap":2133},"2025-05-21",24.056,23.865,-0.205,{"date":2136,"open":2137,"high":2138,"low":2116,"close":2112,"change":416,"percent_change":1184,"volume":1425,"transactions":9,"vwap":2112},"2025-05-20",24.049999,24.11,{"date":2140,"open":2037,"high":2022,"low":2036,"close":2035,"change":472,"percent_change":105,"volume":729,"transactions":9,"vwap":2035},"2025-05-19",{"date":2142,"open":2106,"high":2040,"low":2106,"close":2143,"change":1667,"percent_change":1270,"volume":2144,"transactions":9,"vwap":2143},"2025-05-16",24.075001,36700,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":898,"percent_change":407,"volume":886,"transactions":9,"vwap":2148},"2025-05-15",23.9,23.959,{"date":2150,"open":2151,"high":2108,"low":2125,"close":2152,"change":1865,"percent_change":205,"volume":2153,"transactions":9,"vwap":2152},"2025-05-14",23.905,23.898,16700,{"date":2155,"open":2101,"high":2156,"low":2157,"close":2157,"change":1717,"percent_change":1270,"volume":878,"transactions":9,"vwap":2157},"2025-05-13",23.999,23.915,{"date":2159,"open":2160,"high":2103,"low":2161,"close":2162,"change":1313,"percent_change":2163,"volume":1039,"transactions":9,"vwap":2162},"2025-05-12",23.73,23.71,23.8,1.67,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":930,"percent_change":931,"volume":1620,"transactions":9,"vwap":2167},"2025-05-09",23.57,23.41,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1893,"percent_change":1313,"volume":822,"transactions":9,"vwap":2172},"2025-05-08",23.4,23.465,23.407,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":110,"volume":767,"transactions":9,"vwap":2178},"2025-05-07",23.37,23.39,23.31,23.315,-0.002,{"date":2181,"open":2176,"high":2167,"low":2182,"close":2183,"change":2184,"percent_change":1333,"volume":1096,"transactions":9,"vwap":2183},"2025-05-06",23.28,23.317,-0.083,{"date":2186,"open":2167,"high":2187,"low":2170,"close":2170,"change":234,"percent_change":206,"volume":1541,"transactions":9,"vwap":2170},"2025-05-05",23.44,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":884,"percent_change":773,"volume":1810,"transactions":9,"vwap":2191},"2025-05-02",23.43,23.46,{"date":2193,"open":2177,"high":2177,"low":2194,"close":2194,"change":872,"percent_change":120,"volume":763,"transactions":9,"vwap":2194},"2025-05-01",23.214,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1053,"percent_change":1053,"volume":850,"transactions":9,"vwap":2198},"2025-04-30",22.925,23.157,{"date":2200,"open":2201,"high":2198,"low":2202,"close":2198,"change":2203,"percent_change":1789,"volume":868,"transactions":9,"vwap":2198},"2025-04-29",23.13,23.084999,0.047,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2207,"change":1252,"percent_change":1270,"volume":2209,"transactions":9,"vwap":2207},"2025-04-28",23.049999,23.11,22.93,40100,{"date":2211,"open":2212,"high":475,"low":2212,"close":475,"change":1949,"percent_change":1540,"volume":172,"transactions":9,"vwap":475},"2025-04-25",22.885,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":859,"transactions":9,"vwap":2216},"2025-04-24",22.9,22.965,0.225,0.99,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":2223,"volume":968,"transactions":9,"vwap":2221},"2025-04-23",22.74,0.197,0.87,{"date":178,"open":174,"high":2225,"low":174,"close":2226,"change":2227,"percent_change":2228,"volume":697,"transactions":9,"vwap":2226},22.557,22.543,0.151,0.67]