[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WMTI":3,"homepage-market-summary":29,"stock-historical-WMTI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"WMTI","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"REX WMT Growth & Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},17.9886,3.4736,"Weekly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.31,19.06,19.375,19.01,0.3,1.58,16226.9878,30.34,18.22,22805.7543228,9,235,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},22806,5359352.265858,-22.76,"2025-10-14",[182,185,195,205,214,224,233,242,252,262,271,280,291,302,312,321,331,340,349,358,369,378,389,396,404,411,421,429,436,445,455,463,471,478,487,498,509,519,529,539,548,558,568,578,587,596,606,616,623,633,644,651,659,669,679,689,699,707,717,728,738,748,756,763,769,776,784,792,797,803,810,818,826,832,840,849,858,865,873,882,891,898,906,914,921,928,935,942,947,954,962,970,977,983,991,999,1006,1015,1022,1029,1036,1041,1049,1058,1065,1072,1077,1081,1087,1092,1098,1105,1111,1117,1123,1129,1137,1146,1152,1159,1166,1174,1181,1190,1197,1205,1211,1216,1224,1231,1239,1245,1250,1259,1268,1272,1279,1287,1295,1304,1311,1318,1326,1332,1336,1341,1347,1356,1360,1366,1371,1378,1385,1392,1399,1405,1412,1419,1423,1428,1434,1442,1450,1458,1465,1474,1482,1490,1496,1502,1510,1516,1522,1526,1533,1539,1545,1550,1553,1558,1564,1570,1578,1583,1590,1596,1601,1607,1610,1614,1618,1623,1628,1632,1638,1645,1651,1658,1663,1668,1673,1679,1685,1693,1698,1704,1710,1715,1721,1729,1735,1740,1744,1751,1758,1764,1769,1776,1784,1790,1798,1806,1813,1820,1827,1833,1840,1847,1851,1857,1866,1872,1880,1889,1891],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},275,19.2803,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",18.89,19.12,18.8737,0.16,0.85,14776.6906,207,18.9696,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",18.35,18.9,18.85,0.29,1.56,8644.810882,242,18.7567,{"date":206,"open":207,"high":208,"low":25,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",18.34,18.56,0.15,0.81,13664.791797,291,18.3792,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",18.48,18.3,18.41,0.08,0.44,10141.570142,283,18.362,{"date":225,"open":226,"high":216,"low":227,"close":228,"change":229,"percent_change":72,"volume":230,"transactions":231,"vwap":232},"2026-10-01",18.4,18.25,18.33,0.06,8737.7221,272,18.3863,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",18.9144,18.27,-0.637,-3.37,33285.8541,562,18.5292,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",19.04,18.65,18.907,-0.4887,-2.52,19023.033671,404,18.7833,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",19.22,19.4766,19.3957,0.1457,0.76,10717.3334,268,19.3814,{"date":263,"open":264,"high":265,"low":244,"close":266,"change":267,"percent_change":150,"volume":268,"transactions":269,"vwap":270},"2026-09-25",19.1049,19.255,19.25,0.14,6404.0386,253,19.1636,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",19.54,19.11,-0.37,-1.9,13502.9885,303,19.2956,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",19.5,19.58,19.37,19.48,0.0422,0.22,18527.5295,292,19.4624,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",19.19,19.44,19.1063,19.4378,0.3378,1.77,24773.80246,327,19.2593,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",18.84,19.15,19.1,0.0911,0.48,26716.204866,362,19.0847,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":267,"volume":318,"transactions":319,"vwap":320},"2026-09-18",19,19.13,19.0089,0.0267,8047.208023,209,19.0865,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",19.08,18.87,18.9822,-0.0878,-0.46,26497.115726,363,18.941,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":157,"volume":337,"transactions":338,"vwap":339},"2026-09-16",19.14,19.23,19.07,-0.08,5468.2737,169,19.1518,{"date":341,"open":342,"high":343,"low":305,"close":305,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",19.2306,19.33,-0.21,-1.08,12977.4905,223,19.2448,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":72,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",19.195,19.448,19.36,1.73,35872.033936,370,19.3519,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",18.91,19.05,18.82,19.03,0.27,1.44,33274.71803,306,18.9788,{"date":370,"open":198,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",19.025,18.76,-0.02,-0.11,15443.965382,304,18.8383,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",18.8,18.86,18.66,18.78,-0.16,-0.84,43873.4583,320,18.7139,{"date":390,"open":306,"high":306,"low":381,"close":391,"change":344,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",18.94,-1.1,62914.958394,553,18.9324,{"date":397,"open":19,"high":398,"low":305,"close":305,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",19.56,-0.3,-1.54,16163.431016,334,19.3472,{"date":405,"open":265,"high":398,"low":334,"close":406,"change":364,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",19.45,1.41,35125.618782,400,19.4225,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":190,"volume":418,"transactions":419,"vwap":420},"2026-09-02",19.17,19.29,19.1576,19.18,0.03,30752.9306,360,19.2232,{"date":422,"open":423,"high":424,"low":423,"close":305,"change":425,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",18.99,19.26,0,37969.286091,335,19.1331,{"date":430,"open":199,"high":305,"low":199,"close":305,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",0.36,1.92,51536.163638,418,19.0339,{"date":437,"open":438,"high":304,"low":439,"close":440,"change":229,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",18.81,18.7,18.79,0.32,23967.717235,399,18.7913,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",18.95,18.63,18.73,-0.31,-1.63,58927.964,855,18.757,{"date":456,"open":457,"high":266,"low":371,"close":244,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",19.215,-0.14,-0.73,17786.459805,433,19.093,{"date":464,"open":266,"high":465,"low":18,"close":416,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",19.28,-0.36,-1.84,55765.2836,500,19.1543,{"date":472,"open":414,"high":473,"low":416,"close":273,"change":431,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",19.6,1.88,39076.948965,564,19.4068,{"date":479,"open":480,"high":480,"low":481,"close":416,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",19.21,19.1501,0.09,0.47,42331.413448,606,19.1934,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",19.65,19.66,18.895,19.09,-2.13,-10.04,219583.051754,2568,19.1975,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",21.35,21.71,21.21,21.22,-0.1976,-0.92,18668.2213,309,21.4947,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":287,"volume":516,"transactions":517,"vwap":518},"2026-08-18",21.57,21.605,21.3204,21.4176,0.0476,15493.4413,238,21.4759,{"date":520,"open":521,"high":522,"low":521,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",21.32,21.5599,21.37,-0.1746,-0.81,24843.265197,337,21.4253,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":222,"vwap":538},"2026-08-14",21.5763,21.63,21.5361,21.5446,-0.0552,-0.26,15328.140586,21.5672,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":482,"volume":545,"transactions":546,"vwap":547},"2026-08-13",21.64,21.51,21.5998,0.0198,9710.7668,232,21.5654,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",21.05,21.59,21.58,0.3517,1.66,14438.519589,289,21.4783,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",21.13,21.2283,21.085,0.0283,0.13,10886.3458,212,21.1418,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",20.92,21.2,20.895,0.1765,0.84,9383.112924,281,21.0431,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":145,"volume":584,"transactions":585,"vwap":586},"2026-08-07",20.86,21.1027,21.0235,-0.0396,8049.93706,280,21.0245,{"date":588,"open":523,"high":523,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",20.93,21.0631,-0.0462,-0.22,8726.4898,197,21.1511,{"date":597,"open":503,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",21.24,20.9101,21.1093,0.1993,0.95,30036.624803,393,21.0694,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",20.46,20.91,20.35,-0.0077,-0.04,27820.315534,441,20.6337,{"date":617,"open":562,"high":562,"low":618,"close":619,"change":620,"percent_change":111,"volume":621,"transactions":402,"vwap":622},"2026-08-03",20.81,20.9177,-0.0823,18011.7628,20.8986,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":289,"vwap":632},"2026-07-31",20.84,21.11,20.75,21,0.045,0.21,23443.72459,21.027,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",21.06,21.23,20.865,20.955,-0.415,-1.94,33524.2153,408,21.0599,{"date":645,"open":500,"high":646,"low":571,"close":523,"change":209,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",21.415,0.71,14349.870279,229,21.3043,{"date":652,"open":653,"high":654,"low":503,"close":503,"change":167,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",21.31,21.61,0.57,39740.001961,293,21.2735,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",20.7,21.17,21.1,0.45,2.18,18527.627574,316,21.0255,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",20.42,20.69,20.65,0.206,1.01,15461.283962,264,20.5642,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",20.27,20.444,20.13,-0.246,-1.19,73835.126356,604,20.312,{"date":690,"open":691,"high":692,"low":693,"close":672,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",20.72,20.87,20.5,-0.18,-0.86,24951.925233,472,20.6272,{"date":700,"open":502,"high":502,"low":701,"close":692,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",20.76,-0.59,-2.75,27920.3788,617,20.9312,{"date":708,"open":709,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",21.88,21.4,21.46,-0.4321,-1.97,23538.0349,395,21.5425,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-17",22.36,22.545,21.755,21.8921,-0.0938,-0.43,24413.5475,385,22.0369,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",21.82,22.06,21.9859,0.4359,2.02,9542.018394,266,21.9402,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",21.7,21.925,21.55,-0.15,-0.69,17151.683649,420,21.8042,{"date":749,"open":750,"high":751,"low":740,"close":740,"change":450,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",22.04,22.09,-1.41,10634.10575,300,21.9057,{"date":757,"open":750,"high":758,"low":759,"close":760,"change":209,"percent_change":140,"volume":761,"transactions":356,"vwap":762},"2026-07-13",22.1738,21.94,22.01,15422.928774,22.0556,{"date":764,"open":542,"high":709,"low":765,"close":766,"change":72,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-10",21.482,21.86,1.53,18000,{"date":770,"open":771,"high":552,"low":772,"close":773,"change":374,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-09",21.43,21.417,21.53,-0.51,20800,{"date":777,"open":778,"high":779,"low":780,"close":541,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":541},"2026-07-08",21.6,21.691,21.42,0.23,1.07,24500,{"date":785,"open":786,"high":787,"low":710,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",21.5,21.675,21.41,0.01,0.05,9700,{"date":793,"open":771,"high":511,"low":794,"close":710,"change":743,"percent_change":795,"volume":796,"transactions":9,"vwap":710},"2026-07-06",21.14,-0.7,30100,{"date":798,"open":663,"high":799,"low":663,"close":742,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":742},"2026-07-02",21.62,0.54,2.57,47700,{"date":804,"open":710,"high":711,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",20.66,21.01,-1.11,-5.02,79100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":37,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",22.32,22.43,22.059999,22.12,-2.08,37600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":743,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-29",22.92,22.99,22.48,22.59,-0.66,52900,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":66,"percent_change":592,"volume":831,"transactions":9,"vwap":830},"2026-06-26",23.014999,23.27,22.74,26700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":238,"volume":839,"transactions":9,"vwap":837},"2026-06-25",23.28,23.45,22.745,22.79,-0.796,43600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",23.68,23.755,23.57,23.586,-0.064,-0.27,22100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",23.58,23.735,23.46,23.65,0.39,1.68,26000,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":190,"volume":864,"transactions":9,"vwap":862},"2026-06-22",23.22,23.49,23.26,0.037,33200,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-18",23.41,23.14,23.223,-0.209,-0.89,45800,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",23.84,24.049999,23.31,23.432,-0.648,-2.69,48000,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",24.07,24.45,23.87,24.08,-0.07,-0.29,33000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":417,"percent_change":167,"volume":897,"transactions":9,"vwap":896},"2026-06-15",24,24.28,23.75,24.15,37400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":482,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-12",23.97,24.149,23.86,24.12,0.37,32700,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":229,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-11",24.040001,24.2,23.898,24.030001,0.25,55700,{"date":915,"open":916,"high":917,"low":918,"close":900,"change":919,"percent_change":365,"volume":920,"transactions":9,"vwap":900},"2026-06-10",23.712,23.99,23.406,0.34,32300,{"date":922,"open":923,"high":900,"low":861,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-09",23.94,23.63,-0.49,-2.03,52000,{"date":929,"open":930,"high":931,"low":932,"close":903,"change":287,"percent_change":933,"volume":934,"transactions":9,"vwap":903},"2026-06-08",23.74,24.17,23.721,0.92,47500,{"date":936,"open":937,"high":938,"low":937,"close":939,"change":364,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-05",23.79,24.248,23.9,1.14,68400,{"date":943,"open":911,"high":911,"low":944,"close":924,"change":630,"percent_change":945,"volume":946,"transactions":9,"vwap":924},"2026-06-04",23.585,0.9,34300,{"date":948,"open":949,"high":861,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",22.4,23.42,0.94,4.18,52800,{"date":955,"open":956,"high":957,"low":958,"close":822,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":822},"2026-06-02",22.67,22.82,22.435,-0.64,-2.77,53100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":889,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",23.2,23.4,22.88,23.12,-1.24,50000,{"date":971,"open":893,"high":972,"low":973,"close":867,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":867},"2026-05-29",24.124,23.16,-0.76,-3.14,87100,{"date":978,"open":979,"high":979,"low":937,"close":931,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":931},"2026-05-28",24.23,0.11,0.46,107600,{"date":984,"open":985,"high":896,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",23.98,23.93,24.059999,-0.38,-1.55,42400,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",24.94,24.252,24.44,-0.4,-1.61,107200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":384,"percent_change":959,"volume":1005,"transactions":9,"vwap":1004},"2026-05-22",25.19,25.21,24.476,24.84,75500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-21",25.84,25.98,24.81,25,-2.25,-8.26,171800,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":824,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-20",27.72,27.145,27.25,-2.36,72600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":417,"percent_change":980,"volume":1028,"transactions":9,"vwap":1027},"2026-05-19",27.7,28.02,27.5,27.91,39500,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-18",27.48,27.88,0.38,1.38,35900,{"date":1037,"open":1032,"high":1032,"low":1038,"close":1026,"change":1039,"percent_change":275,"volume":1040,"transactions":9,"vwap":1026},"2026-05-15",27.37,-0.101,24900,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-14",27.38,27.63,27.601,0.197,0.72,16200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",27.02,27.56,26.96,27.404,0.234,0.86,25700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":364,"percent_change":174,"volume":1064,"transactions":9,"vwap":1063},"2026-05-12",26.7,27.29,26.6,27.17,25800,{"date":1066,"open":1026,"high":1067,"low":1068,"close":1069,"change":824,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-11",27.52,26.655,26.9,-2.39,55500,{"date":1073,"open":1052,"high":1074,"low":1075,"close":1052,"change":229,"percent_change":287,"volume":1076,"transactions":9,"vwap":1052},"2026-05-08",27.74,27.53,22400,{"date":1078,"open":1079,"high":1026,"low":1080,"close":1026,"change":482,"percent_change":72,"volume":775,"transactions":9,"vwap":1026},"2026-05-07",27.39,27.123,{"date":1082,"open":1075,"high":1075,"low":1083,"close":1084,"change":1085,"percent_change":37,"volume":1086,"transactions":9,"vwap":1084},"2026-05-06",27.31,27.41,-0.13,46200,{"date":1088,"open":1026,"high":1089,"low":1084,"close":1090,"change":612,"percent_change":743,"volume":1091,"transactions":9,"vwap":1090},"2026-05-05",27.61,27.54,11000,{"date":1093,"open":1089,"high":1094,"low":1095,"close":1096,"change":1085,"percent_change":37,"volume":1097,"transactions":9,"vwap":1096},"2026-05-04",27.8,27.46,27.58,24300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1100,"change":743,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2026-05-01",27.71,28.040001,27.68,-0.54,16000,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":945,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",26.98,27.86,3.34,16900,{"date":1112,"open":1113,"high":1053,"low":1114,"close":1053,"change":790,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1053},"2026-04-29",26.69,26.5,0.19,12300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":336,"percent_change":399,"volume":1122,"transactions":9,"vwap":1121},"2026-04-28",27.23,26.725,26.91,11700,{"date":1124,"open":1096,"high":1096,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-27",26.99,-0.582,-2.11,29300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-24",27.9,27.51,27.572,-0.368,-1.32,14600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-23",27.788,28.049999,27.725,27.94,0.337,1.22,14800,{"date":1147,"open":1026,"high":1148,"low":1038,"close":1149,"change":1150,"percent_change":1151,"volume":768,"transactions":9,"vwap":1149},"2026-04-22",27.65,27.603,0.096,0.35,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":800,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",27.27,27.507,27.14,0.147,10400,{"date":1160,"open":1038,"high":1161,"low":1162,"close":1163,"change":630,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-20",27.45,27.217,27.36,0.77,49200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":121,"volume":1173,"transactions":9,"vwap":1171},"2026-04-17",26.55,27.18,26.38,27.15,0.56,19800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":-6,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",26.48,26.815,26.59,-0.001,16600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-15",26.54,26.67,26.267,26.591,-0.044,-0.17,18600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":145,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",26.23,26.635,26.08,-0.051,19200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-13",27.040001,26.577,26.686,-0.494,-1.82,40300,{"date":1206,"open":1207,"high":1038,"low":1208,"close":1169,"change":996,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1169},"2026-04-10",27.35,27.09,-1.45,11600,{"date":1212,"open":1171,"high":1213,"low":1171,"close":1096,"change":919,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1096},"2026-04-09",27.62,1.25,14300,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1219},"2026-04-08",26.29,27.24,25.971,1.217,4.68,54900,{"date":1225,"open":1121,"high":1121,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",25.93,26.023001,-1.167,-4.29,63700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":287,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",26.83,27.22,26.8,27.19,0.82,33100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":781,"percent_change":1056,"volume":1244,"transactions":9,"vwap":1242},"2026-04-02",26.78,26.97,26.58,23700,{"date":1246,"open":1178,"high":1177,"low":1114,"close":1247,"change":781,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-01",26.74,0.87,21300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-31",26.37,26.66,26.295,26.51,-0.075,-0.28,53000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-30",26.61,26.76,26.53,26.585,0.105,0.4,47400,{"date":1269,"open":1270,"high":1184,"low":1270,"close":1176,"change":1271,"percent_change":258,"volume":796,"transactions":9,"vwap":1176},"2026-03-27",26.19,0.2,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":774,"volume":1278,"transactions":9,"vwap":1276},"2026-03-26",26.49,26.24,26.28,-0.135,11400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1237,"volume":1286,"transactions":9,"vwap":1284},"2026-03-25",26.39,26.44,26.2,26.415,0.215,11300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1283,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1283},"2026-03-24",25.86,26.46,25.83,0.155,0.6,22000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-23",26.059999,26.14,25.73,26.045,0.475,1.86,28700,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":926,"volume":1310,"transactions":9,"vwap":1308},"2026-03-20",26.09,25.41,25.57,-0.53,9400,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":344,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-19",26.15,25.68,26.1,-0.8,27000,{"date":1319,"open":1053,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-18",26.963,26.27,26.31,-0.775,-2.86,8900,{"date":1327,"open":1084,"high":1328,"low":1199,"close":1329,"change":1330,"percent_change":1127,"volume":1331,"transactions":9,"vwap":1329},"2026-03-17",27.47,27.084999,-0.585,22900,{"date":1333,"open":1148,"high":1100,"low":1043,"close":1334,"change":425,"percent_change":425,"volume":1335,"transactions":9,"vwap":1334},"2026-03-16",27.67,28900,{"date":1337,"open":1338,"high":1339,"low":1052,"close":1334,"change":1340,"percent_change":945,"volume":1325,"transactions":9,"vwap":1334},"2026-03-13",27.6,27.81,0.248,{"date":1342,"open":1343,"high":1344,"low":1241,"close":1344,"change":1345,"percent_change":767,"volume":1346,"transactions":9,"vwap":1344},"2026-03-12",26.81,27.422,0.412,10500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-11",27.353,27.43,26.965,27.01,-0.35,-1.28,8700,{"date":1357,"open":1063,"high":1043,"low":1358,"close":1163,"change":229,"percent_change":287,"volume":1359,"transactions":9,"vwap":1163},"2026-03-10",27.049999,6800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":190,"percent_change":135,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",26.964,27.3,26.89,9300,{"date":1367,"open":1368,"high":1156,"low":1262,"close":1156,"change":1369,"percent_change":1266,"volume":1370,"transactions":9,"vwap":1156},"2026-03-06",26.77,0.107,15500,{"date":1372,"open":1373,"high":1373,"low":1178,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",27.64,27.033001,-1.114,-3.96,32100,{"date":1379,"open":1380,"high":1381,"low":1094,"close":1382,"change":1383,"percent_change":1384,"volume":1210,"transactions":9,"vwap":1382},"2026-03-04",27.99,28.17,28.147,0.007,0.02,{"date":1386,"open":1387,"high":1388,"low":1148,"close":1389,"change":1390,"percent_change":1391,"volume":1091,"transactions":9,"vwap":1389},"2026-03-03",27.89,28.2,28.14,-0.091,-0.32,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1309,"volume":1398,"transactions":9,"vwap":1396},"2026-03-02",28.36,28.43,28.231,-0.149,26500,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":210,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-27",27.82,28.38,2.94,17000,{"date":1406,"open":1108,"high":1407,"low":1408,"close":1409,"change":1257,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-26",28.135,27.555,27.57,-1.01,4900,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":592,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-25",28.08,28.21,27.85,-0.78,9500,{"date":1420,"open":1108,"high":1381,"low":1108,"close":1421,"change":1256,"percent_change":847,"volume":1422,"transactions":9,"vwap":1421},"2026-02-24",28.07,8800,{"date":1424,"open":1052,"high":1394,"low":1408,"close":1425,"change":1426,"percent_change":801,"volume":1427,"transactions":9,"vwap":1425},"2026-02-23",28.145,0.705,6500,{"date":1429,"open":1090,"high":1090,"low":1430,"close":1431,"change":111,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-20",26.95,27.44,-1.4,19000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1158,"transactions":9,"vwap":1439},"2026-02-19",28.78,29.25,27.762,27.83,-0.45,-1.59,{"date":1443,"open":1444,"high":1436,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-18",28.55,28.11,28.28,-0.67,-2.31,11200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1346,"transactions":9,"vwap":1455},"2026-02-17",30.12,30.23,28.921,28.95,-1.33,-4.39,{"date":1459,"open":1460,"high":24,"low":1461,"close":1462,"change":1463,"percent_change":21,"volume":1464,"transactions":9,"vwap":1462},"2026-02-13",30.059999,30.0039997,30.28,0.092,18200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",29.87,30.25,29.774,30.188,1.008,3.45,11900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":432,"volume":1481,"transactions":9,"vwap":1479},"2026-02-11",28.75,29.31,28.72,29.18,0.55,4300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-10",29.075001,29.15,28.63,-0.704,-2.4,5900,{"date":1491,"open":1492,"high":1492,"low":1485,"close":1493,"change":1494,"percent_change":1495,"volume":1359,"transactions":9,"vwap":1493},"2026-02-09",29.77,29.334,-0.426,-1.43,{"date":1497,"open":1436,"high":1498,"low":1476,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-06",29.76,1.05,3.66,10200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-05",29.2,29.261,28.71,-0.439,-1.51,5500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":888,"volume":1464,"transactions":9,"vwap":1514},"2026-02-04",29.23,29.33,29.149,-0.021,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":981,"percent_change":1521,"volume":791,"transactions":9,"vwap":1519},"2026-02-03",28.85,29.17,28.79,1.6,{"date":1523,"open":1027,"high":1506,"low":1027,"close":1506,"change":951,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1506},"2026-02-02",3.38,17600,{"date":1527,"open":1083,"high":1528,"low":1083,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-30",27.79,27.77,0.347,1.27,4100,{"date":1534,"open":1063,"high":1535,"low":1171,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-29",27.423,0.173,0.63,3800,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1019,"change":1543,"percent_change":612,"volume":1544,"transactions":9,"vwap":1019},"2026-01-28",27.4,27.182,-0.01,4000,{"date":1546,"open":1095,"high":1095,"low":1547,"close":1548,"change":111,"percent_change":752,"volume":1549,"transactions":9,"vwap":1548},"2026-01-27",26.94,27.26,4800,{"date":1551,"open":1024,"high":1032,"low":1148,"close":1148,"change":1384,"percent_change":1552,"volume":1481,"transactions":9,"vwap":1148},"2026-01-26",0.07,{"date":1554,"open":1555,"high":1556,"low":1044,"close":1044,"change":1543,"percent_change":612,"volume":1557,"transactions":9,"vwap":1044},"2026-01-23",27.66,27.775,4600,{"date":1559,"open":1025,"high":1560,"low":1373,"close":1373,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1373},"2026-01-22",28.055,-0.473,-1.68,3100,{"date":1565,"open":1334,"high":1566,"low":1334,"close":1567,"change":1568,"percent_change":441,"volume":1569,"transactions":9,"vwap":1567},"2026-01-21",28.25,28.113,0.091,6000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":525,"volume":1577,"transactions":9,"vwap":1575},"2026-01-20",28.54,28.591,27.808,28.021999,-0.228,16700,{"date":1579,"open":1580,"high":1581,"low":1334,"close":1566,"change":52,"percent_change":431,"volume":1582,"transactions":9,"vwap":1566},"2026-01-16",28.205,28.34,7400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":702,"volume":1589,"transactions":9,"vwap":1587},"2026-01-15",28.24,28.42,28.15,-0.167,3000,{"date":1591,"open":1592,"high":1593,"low":1388,"close":1594,"change":1595,"percent_change":743,"volume":1549,"transactions":9,"vwap":1594},"2026-01-14",28.3,28.374,28.317,-0.043,{"date":1597,"open":1598,"high":1394,"low":1598,"close":1394,"change":1599,"percent_change":1600,"volume":1509,"transactions":9,"vwap":1394},"2026-01-13",28.1,0.304,1.08,{"date":1602,"open":1603,"high":1425,"low":1017,"close":1604,"change":1605,"percent_change":1606,"volume":1501,"transactions":9,"vwap":1604},"2026-01-12",27.92,28.056,0.716,2.62,{"date":1608,"open":1547,"high":1431,"low":1547,"close":1609,"change":912,"percent_change":933,"volume":1411,"transactions":9,"vwap":1609},"2026-01-09",27.34,{"date":1611,"open":1121,"high":1208,"low":1121,"close":1208,"change":980,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1208},"2026-01-08",0.41,2600,{"date":1615,"open":1234,"high":1234,"low":1121,"close":1107,"change":1616,"percent_change":1617,"volume":1613,"transactions":9,"vwap":1107},"2026-01-07",-0.269,-0.99,{"date":1619,"open":1430,"high":1083,"low":1430,"close":1620,"change":1621,"percent_change":945,"volume":1622,"transactions":9,"vwap":1620},"2026-01-06",27.249,0.243,4200,{"date":1624,"open":1107,"high":1119,"low":1625,"close":1626,"change":1627,"percent_change":373,"volume":1355,"transactions":9,"vwap":1626},"2026-01-05",26.955,27.0060005,-0.006,{"date":1629,"open":1184,"high":1630,"low":1184,"close":1630,"change":1631,"percent_change":1499,"volume":1509,"transactions":9,"vwap":1630},"2026-01-02",27.011999,0.282,{"date":1633,"open":1634,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":988,"volume":1563,"transactions":9,"vwap":1636},"2025-12-31",26.895,26.68,26.73,-0.102,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":459,"volume":1644,"transactions":9,"vwap":1642},"2025-12-30",26.87,26.88,26.832,-0.196,1800,{"date":1646,"open":1430,"high":1208,"low":1069,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-29",27.028,0.183,0.68,7900,{"date":1652,"open":1233,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":781,"volume":1657,"transactions":9,"vwap":1655},"2025-12-26",26.882,26.82,26.845,0.061,1700,{"date":1659,"open":1243,"high":1660,"low":1243,"close":1660,"change":1536,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-24",26.784,0.65,2300,{"date":1664,"open":1125,"high":1125,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1582,"transactions":9,"vwap":1665},"2025-12-23",26.611,-0.586,-2.15,{"date":1669,"open":1555,"high":1555,"low":1670,"close":1671,"change":1202,"percent_change":1672,"volume":1489,"transactions":9,"vwap":1671},"2025-12-22",27.1,27.197,-1.78,{"date":1674,"open":1675,"high":1675,"low":1052,"close":1676,"change":1677,"percent_change":996,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",27.735,27.691,-0.112,8100,{"date":1680,"open":1380,"high":1381,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-18",27.803,-0.191,-0.68,5300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":789,"volume":1692,"transactions":9,"vwap":1690},"2025-12-17",28,28.164,27.96,27.994,0.004,6600,{"date":1694,"open":1695,"high":1696,"low":1416,"close":1380,"change":399,"percent_change":1697,"volume":1650,"transactions":9,"vwap":1380},"2025-12-16",28.12,28.13,-1.06,{"date":1699,"open":1572,"high":1572,"low":1700,"close":1701,"change":1702,"percent_change":612,"volume":1703,"transactions":9,"vwap":1701},"2025-12-15",28.16,28.29,-0.012,9600,{"date":1705,"open":1706,"high":1707,"low":1687,"close":1707,"change":1708,"percent_change":1709,"volume":1692,"transactions":9,"vwap":1707},"2025-12-12",28.01,28.302,0.312,1.11,{"date":1711,"open":1712,"high":1380,"low":1712,"close":1380,"change":1713,"percent_change":801,"volume":1714,"transactions":9,"vwap":1380},"2025-12-11",27.33,0.701,2100,{"date":1716,"open":1717,"high":1131,"low":1234,"close":1718,"change":1719,"percent_change":1720,"volume":1355,"transactions":9,"vwap":1718},"2025-12-10",27.78,27.289,-0.502,-1.81,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1582,"transactions":9,"vwap":1726},"2025-12-09",27.549,27.87,27.359,27.791,0.208,0.75,{"date":1730,"open":1094,"high":1731,"low":1061,"close":1732,"change":1733,"percent_change":1354,"volume":1734,"transactions":9,"vwap":1732},"2025-12-08",27.93,27.583,-0.357,10100,{"date":1736,"open":1737,"high":1566,"low":1027,"close":1142,"change":1738,"percent_change":1739,"volume":1650,"transactions":9,"vwap":1142},"2025-12-05",28.09,0.145,0.52,{"date":1741,"open":1213,"high":1742,"low":1409,"close":1742,"change":629,"percent_change":190,"volume":1743,"transactions":9,"vwap":1742},"2025-12-04",27.795,5000,{"date":1745,"open":1746,"high":1747,"low":1363,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-03",27.49,27.75,0.357,1.3,3500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1754,"change":1756,"percent_change":1115,"volume":1757,"transactions":9,"vwap":1754},"2025-12-02",27.16,27.393,27.027,0.053,6700,{"date":1759,"open":1760,"high":1163,"low":1761,"close":1609,"change":1708,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1609},"2025-12-01",27.118,27.076,1.15,20600,{"date":1765,"open":1640,"high":1647,"low":1640,"close":1647,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1647},"2025-11-28",0.26,0.97,18900,{"date":1770,"open":1771,"high":1368,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-11-26",26.261,26.768,0.601,2.3,3200,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-11-25",25.649,26.18,26.167,0.542,2.12,5600,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1481,"transactions":9,"vwap":1787},"2025-11-24",26.139,25.625,-0.359,-1.38,{"date":1791,"open":1792,"high":1192,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-21",25.91,25.866,25.984,-0.418,-1.58,2800,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-20",25.58,26.458,26.402,1.62,6.54,2700,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1557,"transactions":9,"vwap":1810},"2025-11-19",24.875,24.6,24.782,-0.237,-0.95,{"date":1814,"open":1815,"high":1308,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-11-18",25.25,25.018999,-0.411,-1.62,2500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1172,"volume":1244,"transactions":9,"vwap":1825},"2025-11-17",25.37,25.476,25.28,25.43,0.142,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":694,"volume":1832,"transactions":9,"vwap":1830},"2025-11-14",24.51,25.288,-0.046,4500,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1750,"transactions":9,"vwap":1837},"2025-11-13",25.65,25.295,25.334,-0.239,-0.93,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":888,"volume":1662,"transactions":9,"vwap":1845},"2025-11-12",25.45,25.59,25.4,25.573,-0.017,{"date":1848,"open":1849,"high":1843,"low":1815,"close":1843,"change":1850,"percent_change":1144,"volume":1325,"transactions":9,"vwap":1843},"2025-11-11",25.26,0.309,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":790,"volume":1116,"transactions":9,"vwap":1855},"2025-11-10",25.44,25.08,25.281,0.012,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-07",25.238,25.299,25.18,25.269,0.254,1.02,2400,{"date":1867,"open":1011,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":190,"volume":1871,"transactions":9,"vwap":1868},"2025-11-06",25.014999,24.61,0.039,1500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":344,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-05",25.09,25.31,24.95,24.976,-0.83,3300,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-04",25.139,25.22,25.069,25.186,0.186,0.74,7300,{"date":1890,"open":1011,"high":1011,"low":1011,"close":1011,"change":425,"percent_change":425,"volume":425,"transactions":9,"vwap":1011},"2025-10-27",{"date":180,"open":1011,"high":1011,"low":1011,"close":1011,"change":425,"percent_change":425,"volume":425,"transactions":9,"vwap":1011}]