[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DEFR":3,"homepage-market-summary":25,"stock-historical-DEFR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DEFR","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},"Aptus Deferred Income ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},26.06,26.16,26.02,26.0359,0.0241,0.09,22294.6103,27.34,23.63,16539.397325099602,65.5,349,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},22238,7761088.7286,4.27,"2025-05-14",[175,178,187,197,207,216,224,232,243,253,264,274,283,292,301,308,316,326,336,346,355,364,374,382,390,400,410,419,428,436,444,451,460,467,476,481,489,497,505,514,523,529,537,545,552,562,572,582,588,596,604,613,619,627,635,643,652,658,666,674,680,686,693,698,702,706,710,716,722,728,732,739,745,751,756,761,765,771,778,783,787,793,797,803,809,814,817,823,828,831,834,840,845,850,856,863,867,875,878,881,883,886,890,894,897,902,905,908,912,918,923,928,930,933,938,943,947,951,955,958,962,966,969,973,978,981,986,990,994,998,1003,1008,1012,1016,1020,1026,1032,1037,1043,1049,1054,1057,1063,1069,1075,1081,1085,1090,1097,1103,1111,1118,1124,1129,1133,1136,1139,1141,1144,1147,1153,1157,1161,1168,1174,1178,1180,1183,1186,1190,1193,1197,1201,1203,1206,1208,1211,1214,1217,1220,1222,1228,1233,1236,1239,1244,1250,1252,1256,1259,1261,1263,1267,1270,1274,1280,1283,1285,1288,1291,1294,1297,1300,1303,1305,1308,1312,1315,1318,1321,1323,1326,1329,1332,1335,1339,1343,1347,1351,1354,1358,1360,1365,1368,1372,1377,1380,1382,1386,1389,1392,1395,1399,1402,1406,1411,1413,1415,1420,1426,1430,1432,1436,1438,1442,1447,1451,1454,1457,1462,1466,1470,1474,1477,1482,1487,1491,1497,1500,1503,1509,1512,1516,1520,1523,1527,1529,1532,1534,1536,1540,1544,1550,1556,1563,1567,1573,1579,1587,1594,1600,1607,1611,1618,1622,1628,1631,1635,1640,1643,1649,1653,1656,1660,1665,1669,1674,1680,1685,1690,1693,1697,1701,1705,1709,1713,1718,1722,1727,1731,1734,1739,1744,1751,1755,1758,1761,1766,1772,1775,1779,1783,1788,1792,1795,1800,1807,1813,1819,1822,1826,1833,1839,1845,1851,1853,1859,1864,1869,1874,1880,1883,1888,1893,1896,1899,1903,1907,1913],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":176,"vwap":177},142,26.0474,{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",25.93,26.07,0.075,0.29,20818.8098,132,26.0046,{"date":188,"open":189,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",26.04,25.96,25.9609,-0.035,-0.13,5848.2888,52,26.0309,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.995,25.9959,25.9699,-0.04,-0.15,3795.1303,58,25.9868,{"date":208,"open":209,"high":189,"low":210,"close":16,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",26,25.9715,-0.0877,-0.34,5281.4716,62,26.0083,{"date":217,"open":189,"high":218,"low":189,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",26.1236,0.0626,0.24,19153.9205,79,26.0588,{"date":225,"open":226,"high":14,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":185,"vwap":231},"2026-09-24",26.15,26.061,-0.159,-0.61,19073.1798,26.0952,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",26.262,26.295,26.1301,26.22,-0.204,-0.77,11982.3461,81,26.2169,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",26.4,26.45,26.424,0.0331,0.13,5247.1199,53,26.4055,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",26.37,26.41,26.36,26.3909,0.0903,0.34,8960.8143,87,26.3964,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":251,"vwap":273},"2026-09-18",26.31,26.3299,26.285,26.3006,-0.0801,-0.3,5649.8523,26.3008,{"date":275,"open":276,"high":276,"low":257,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",26.39,26.3807,0.165,0.63,12604.8143,45,26.3887,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":203,"volume":290,"transactions":222,"vwap":291},"2026-09-16",26.28,26.335,26.2,26.2157,-0.0397,7424.8143,26.2327,{"date":293,"open":294,"high":285,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":222,"vwap":300},"2026-09-15",26.255,26.2101,26.2554,-0.0651,-0.25,7200.1522,26.2413,{"date":302,"open":285,"high":276,"low":303,"close":304,"change":305,"percent_change":203,"volume":306,"transactions":262,"vwap":307},"2026-09-14",26.275,26.3205,-0.0395,17057.1522,26.3345,{"date":309,"open":310,"high":245,"low":311,"close":257,"change":312,"percent_change":249,"volume":313,"transactions":314,"vwap":315},"2026-09-11",26.395,26.33,0.0342,13066.6502,73,26.3714,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":205,"vwap":325},"2026-09-10",26.355,26.38,26.325,26.3258,-0.1798,-0.68,14713.3785,26.3531,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",26.55,26.48,26.5056,-0.0601,-0.23,10574.3785,88,26.5282,{"date":337,"open":338,"high":339,"low":328,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",26.58,26.62,26.5657,-0.0451,-0.17,16095.3785,124,26.5879,{"date":347,"open":338,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",26.69,26.6108,-0.005,-0.02,56424.4155,191,26.6158,{"date":356,"open":357,"high":358,"low":354,"close":354,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",26.639,27.32,0.0551,0.21,10352.9754,77,26.6914,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":102,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",26.57,26.73,26.53,26.5607,0.23,29865.9754,57,26.6994,{"date":375,"open":328,"high":338,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":344,"vwap":381},"2026-09-01",26.5,26.5007,-0.0991,-0.37,19283.0267,26.5211,{"date":383,"open":384,"high":384,"low":328,"close":385,"change":386,"percent_change":203,"volume":387,"transactions":388,"vwap":389},"2026-08-31",26.63,26.5998,-0.0409,31803.0267,101,26.6156,{"date":391,"open":348,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",26.74,26.64,26.6407,-0.0943,-0.35,9770.0267,47,26.6682,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":351,"volume":407,"transactions":408,"vwap":409},"2026-08-27",26.745,26.78,26.7,26.735,-0.0048,7761.0267,91,26.7647,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":192,"percent_change":193,"volume":416,"transactions":417,"vwap":418},"2026-08-26",26.7604,26.7745,26.7096,26.7398,15338.0267,100,26.7562,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":372,"vwap":427},"2026-08-25",26.7001,26.8,26.7748,0.121,0.45,9725.0267,26.772,{"date":429,"open":430,"high":348,"low":384,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":408,"vwap":435},"2026-08-24",26.645,26.6538,0.0038,0.01,9964.0267,26.6837,{"date":437,"open":438,"high":438,"low":338,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":408,"vwap":443},"2026-08-21",26.67,26.65,0.0072,0.03,12055.0267,26.6191,{"date":445,"open":439,"high":348,"low":339,"close":446,"change":447,"percent_change":396,"volume":448,"transactions":449,"vwap":450},"2026-08-20",26.6428,-0.0941,10976.0267,68,26.6618,{"date":452,"open":405,"high":453,"low":454,"close":455,"change":456,"percent_change":360,"volume":457,"transactions":458,"vwap":459},"2026-08-19",26.76,26.695,26.7369,0.0569,22776.0267,104,26.7406,{"date":461,"open":439,"high":348,"low":462,"close":463,"change":464,"percent_change":360,"volume":465,"transactions":334,"vwap":466},"2026-08-18",26.6199,26.68,0.0552,12758.0267,26.6702,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-17",26.6899,26.6248,-0.0752,-0.28,12695.0267,105,26.6557,{"date":477,"open":392,"high":392,"low":393,"close":404,"change":202,"percent_change":203,"volume":478,"transactions":479,"vwap":480},"2026-08-14",12021.0267,75,26.6697,{"date":482,"open":483,"high":484,"low":367,"close":392,"change":485,"percent_change":260,"volume":486,"transactions":487,"vwap":488},"2026-08-13",26.77,26.84,0.0902,10958.0267,82,26.7873,{"date":490,"open":491,"high":491,"low":384,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":487,"vwap":496},"2026-08-12",26.71,26.6498,0.0198,0.07,6866.0267,26.6843,{"date":498,"open":499,"high":463,"low":499,"close":384,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",26.59,0.026,0.1,10883.0267,37,26.6289,{"date":506,"open":393,"high":439,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",26.5874,26.604,-0.0713,-0.27,8697.0267,36,26.619,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":360,"volume":520,"transactions":521,"vwap":522},"2026-08-07",26.72,26.665,26.6753,0.0553,7325.0267,97,26.7082,{"date":524,"open":348,"high":348,"low":339,"close":339,"change":525,"percent_change":526,"volume":527,"transactions":503,"vwap":528},"2026-08-06",-0.055,-0.21,15963.0267,26.6815,{"date":530,"open":491,"high":491,"low":439,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-05",26.675,0.0143,0.05,20566.0267,65,26.6862,{"date":538,"open":463,"high":348,"low":539,"close":540,"change":541,"percent_change":137,"volume":542,"transactions":543,"vwap":544},"2026-08-04",26.66,26.6607,0.0857,70419.0267,34,26.6724,{"date":546,"open":338,"high":339,"low":368,"close":547,"change":548,"percent_change":122,"volume":549,"transactions":550,"vwap":551},"2026-08-03",26.575,0.1052,40306.0267,99,26.5867,{"date":553,"open":246,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",26.4699,26.44,26.4698,-0.0501,-0.19,13226.0267,39,26.4544,{"date":563,"open":564,"high":565,"low":329,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",26.505,26.5526,26.5199,0.0509,0.19,7143.0267,38,26.5025,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",26.51,26.555,26.469,-0.141,-0.53,2311.0267,33,26.5228,{"date":583,"open":328,"high":584,"low":328,"close":585,"change":485,"percent_change":260,"volume":586,"transactions":408,"vwap":587},"2026-07-28",26.6399,26.61,10111.0267,26.6071,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":102,"percent_change":370,"volume":594,"transactions":408,"vwap":595},"2026-07-27",26.495,26.56,26.46,26.5198,42825.0267,26.5385,{"date":597,"open":598,"high":574,"low":555,"close":599,"change":600,"percent_change":220,"volume":601,"transactions":602,"vwap":603},"2026-07-24",26.455,26.4598,0.0628,9528.0267,56,26.4904,{"date":605,"open":606,"high":555,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",26.34,26.397,-0.103,-0.39,21605.0637,93,26.4096,{"date":614,"open":615,"high":616,"low":329,"close":376,"change":617,"percent_change":558,"volume":618,"transactions":479,"vwap":581},"2026-07-22",26.49,26.5462,-0.0497,12468.0267,{"date":620,"open":366,"high":499,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",26.5497,-0.0151,-0.06,5197.0267,32,26.5731,{"date":628,"open":629,"high":339,"low":368,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":214,"vwap":634},"2026-07-20",26.605,26.5648,-0.1152,-0.43,8149.0267,26.5984,{"date":636,"open":491,"high":637,"low":463,"close":463,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-17",26.81,0.0492,0.18,43198.0267,148,26.7769,{"date":644,"open":585,"high":438,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-16",26.6,26.6308,-0.0492,-0.18,5381.0267,44,26.6188,{"date":653,"open":348,"high":516,"low":517,"close":463,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":435},"2026-07-15",0.0594,0.22,22383.0267,122,{"date":659,"open":660,"high":439,"low":366,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":214,"vwap":665},"2026-07-14",26.6499,26.6206,0.0299,0.11,33157.1017,26.6439,{"date":667,"open":384,"high":439,"low":366,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-13",26.5907,-0.0773,-0.29,23712.0267,48,26.6247,{"date":675,"open":404,"high":404,"low":384,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-07-10",26.668,-0.008,-0.03,37600,{"date":681,"open":517,"high":404,"low":517,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",26.676,0.087,0.33,25100,{"date":687,"open":585,"high":585,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-08",26.54,26.589,-0.052,-0.2,11600,{"date":694,"open":516,"high":516,"low":393,"close":695,"change":696,"percent_change":271,"volume":697,"transactions":9,"vwap":695},"2026-07-07",26.641,-0.079,11800,{"date":699,"open":348,"high":392,"low":348,"close":516,"change":700,"percent_change":18,"volume":701,"transactions":9,"vwap":516},"2026-07-06",0.024,10000,{"date":703,"open":367,"high":367,"low":439,"close":704,"change":107,"percent_change":202,"volume":705,"transactions":9,"vwap":704},"2026-07-02",26.696,3900,{"date":707,"open":539,"high":367,"low":539,"close":708,"change":202,"percent_change":203,"volume":709,"transactions":9,"vwap":708},"2026-07-01",26.706,5700,{"date":711,"open":712,"high":712,"low":713,"close":714,"change":525,"percent_change":526,"volume":715,"transactions":9,"vwap":714},"2026-06-30",26.799,26.741,26.746,8600,{"date":717,"open":718,"high":484,"low":483,"close":719,"change":720,"percent_change":568,"volume":721,"transactions":9,"vwap":719},"2026-06-29",26.804,26.801,0.052,9000,{"date":723,"open":516,"high":724,"low":516,"close":725,"change":726,"percent_change":639,"volume":727,"transactions":9,"vwap":725},"2026-06-26",26.79,26.749,0.048,9400,{"date":729,"open":516,"high":483,"low":404,"close":730,"change":441,"percent_change":663,"volume":731,"transactions":9,"vwap":730},"2026-06-25",26.701,4800,{"date":733,"open":734,"high":735,"low":393,"close":736,"change":663,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-24",26.666,26.736,26.671,0.41,11500,{"date":740,"open":339,"high":339,"low":688,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-23",26.561,-0.025,-0.09,9300,{"date":746,"open":689,"high":339,"low":366,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-22",26.586,-0.095,-0.36,4300,{"date":752,"open":516,"high":392,"low":438,"close":753,"change":424,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-18",26.681,0.46,18000,{"date":757,"open":539,"high":516,"low":591,"close":591,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":591},"2026-06-17",-0.146,-0.55,11000,{"date":762,"open":404,"high":367,"low":463,"close":708,"change":763,"percent_change":360,"volume":764,"transactions":9,"vwap":708},"2026-06-16",0.055,4100,{"date":766,"open":384,"high":404,"low":384,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-15",26.651,0.08,0.3,15000,{"date":772,"open":773,"high":585,"low":21,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-12",25.01,26.571,-0.029,-0.11,27200,{"date":779,"open":592,"high":645,"low":245,"close":645,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":645},"2026-06-11",0.199,0.75,17800,{"date":784,"open":592,"high":376,"low":276,"close":785,"change":690,"percent_change":691,"volume":786,"transactions":9,"vwap":785},"2026-06-10",26.401,11900,{"date":788,"open":574,"high":574,"low":789,"close":790,"change":791,"percent_change":433,"volume":792,"transactions":9,"vwap":790},"2026-06-09",26.349,26.453,0.003,20800,{"date":794,"open":329,"high":615,"low":246,"close":246,"change":795,"percent_change":768,"volume":796,"transactions":9,"vwap":246},"2026-06-08",0.021,8200,{"date":798,"open":591,"high":591,"low":799,"close":800,"change":801,"percent_change":239,"volume":802,"transactions":9,"vwap":800},"2026-06-05",26.42,26.429,-0.206,13100,{"date":804,"open":805,"high":438,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-04",26.635,0.045,0.17,21300,{"date":810,"open":585,"high":339,"low":366,"close":499,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":499},"2026-06-03",-0.07,-0.26,513200,{"date":815,"open":348,"high":348,"low":393,"close":539,"change":700,"percent_change":18,"volume":816,"transactions":9,"vwap":539},"2026-06-02",16900,{"date":818,"open":384,"high":539,"low":819,"close":820,"change":821,"percent_change":811,"volume":822,"transactions":9,"vwap":820},"2026-06-01",26.558,26.636,-0.019,4700,{"date":824,"open":463,"high":348,"low":393,"close":825,"change":826,"percent_change":102,"volume":827,"transactions":9,"vwap":825},"2026-05-29",26.655,0.015,18100,{"date":829,"open":393,"high":539,"low":339,"close":393,"change":441,"percent_change":663,"volume":830,"transactions":9,"vwap":393},"2026-05-28",10700,{"date":832,"open":585,"high":339,"low":338,"close":585,"change":806,"percent_change":807,"volume":833,"transactions":9,"vwap":585},"2026-05-27",22600,{"date":835,"open":688,"high":645,"low":368,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-05-26",26.565,0.113,0.43,6900,{"date":841,"open":376,"high":376,"low":799,"close":842,"change":843,"percent_change":102,"volume":844,"transactions":9,"vwap":842},"2026-05-22",26.452,0.017,27500,{"date":846,"open":255,"high":246,"low":257,"close":847,"change":848,"percent_change":441,"volume":849,"transactions":9,"vwap":847},"2026-05-21",26.435,0.007,8300,{"date":851,"open":266,"high":555,"low":266,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-05-20",26.428,0.153,0.58,7800,{"date":857,"open":858,"high":859,"low":860,"close":303,"change":861,"percent_change":212,"volume":862,"transactions":9,"vwap":303},"2026-05-19",26.27,26.32,26.25,-0.089,15800,{"date":864,"open":245,"high":256,"low":606,"close":865,"change":791,"percent_change":433,"volume":866,"transactions":9,"vwap":865},"2026-05-18",26.364,6600,{"date":868,"open":869,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-15",26.385,26.409,26.361,-0.199,-0.75,5300,{"date":876,"open":339,"high":339,"low":591,"close":591,"change":107,"percent_change":202,"volume":877,"transactions":9,"vwap":591},"2026-05-14",7300,{"date":879,"open":688,"high":366,"low":368,"close":366,"change":441,"percent_change":663,"volume":880,"transactions":9,"vwap":366},"2026-05-13",9500,{"date":882,"open":591,"high":366,"low":688,"close":688,"change":748,"percent_change":749,"volume":822,"transactions":9,"vwap":688},"2026-05-12",{"date":884,"open":348,"high":348,"low":384,"close":805,"change":885,"percent_change":298,"volume":715,"transactions":9,"vwap":805},"2026-05-11",-0.066,{"date":887,"open":392,"high":392,"low":348,"close":730,"change":888,"percent_change":360,"volume":889,"transactions":9,"vwap":730},"2026-05-08",0.056,6200,{"date":891,"open":392,"high":392,"low":585,"close":430,"change":892,"percent_change":472,"volume":893,"transactions":9,"vwap":430},"2026-05-07",-0.075,18200,{"date":895,"open":531,"high":516,"low":438,"close":516,"change":896,"percent_change":425,"volume":744,"transactions":9,"vwap":516},"2026-05-06",0.12,{"date":898,"open":366,"high":899,"low":366,"close":645,"change":900,"percent_change":18,"volume":901,"transactions":9,"vwap":645},"2026-05-05",26.649,0.025,10400,{"date":903,"open":393,"high":393,"low":688,"close":547,"change":743,"percent_change":212,"volume":904,"transactions":9,"vwap":547},"2026-05-04",13700,{"date":906,"open":463,"high":454,"low":517,"close":517,"change":806,"percent_change":807,"volume":907,"transactions":9,"vwap":517},"2026-05-01",56800,{"date":909,"open":393,"high":393,"low":338,"close":339,"change":910,"percent_change":910,"volume":911,"transactions":9,"vwap":339},"2026-04-30",0,12800,{"date":913,"open":339,"high":339,"low":914,"close":339,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":339},"2026-04-29",26.587,-0.038,-0.14,91200,{"date":919,"open":539,"high":463,"low":339,"close":920,"change":921,"percent_change":922,"volume":855,"transactions":9,"vwap":920},"2026-04-28",26.658,-0.027,-0.1,{"date":924,"open":539,"high":925,"low":539,"close":926,"change":192,"percent_change":193,"volume":927,"transactions":9,"vwap":926},"2026-04-27",26.762,26.685,10900,{"date":929,"open":348,"high":392,"low":539,"close":516,"change":900,"percent_change":18,"volume":855,"transactions":9,"vwap":516},"2026-04-24",{"date":931,"open":367,"high":367,"low":539,"close":454,"change":351,"percent_change":811,"volume":932,"transactions":9,"vwap":454},"2026-04-23",7900,{"date":934,"open":392,"high":392,"low":935,"close":936,"change":937,"percent_change":249,"volume":705,"transactions":9,"vwap":936},"2026-04-22",26.707,26.715,0.035,{"date":939,"open":940,"high":940,"low":463,"close":463,"change":623,"percent_change":941,"volume":942,"transactions":9,"vwap":463},"2026-04-21",26.75,-0.22,6500,{"date":944,"open":945,"high":945,"low":491,"close":392,"change":742,"percent_change":743,"volume":946,"transactions":9,"vwap":392},"2026-04-20",26.82,5500,{"date":948,"open":483,"high":483,"low":392,"close":949,"change":950,"percent_change":142,"volume":889,"transactions":9,"vwap":949},"2026-04-17",26.765,0.101,{"date":952,"open":453,"high":453,"low":384,"close":953,"change":954,"percent_change":922,"volume":866,"transactions":9,"vwap":953},"2026-04-16",26.664,-0.026,{"date":956,"open":454,"high":367,"low":682,"close":348,"change":192,"percent_change":193,"volume":957,"transactions":9,"vwap":348},"2026-04-15",18800,{"date":959,"open":463,"high":960,"low":463,"close":960,"change":806,"percent_change":807,"volume":961,"transactions":9,"vwap":960},"2026-04-14",26.725,4400,{"date":963,"open":439,"high":404,"low":964,"close":463,"change":965,"percent_change":768,"volume":942,"transactions":9,"vwap":463},"2026-04-13",26.625,0.02,{"date":967,"open":463,"high":404,"low":539,"close":539,"change":107,"percent_change":202,"volume":968,"transactions":9,"vwap":539},"2026-04-10",15900,{"date":970,"open":463,"high":491,"low":499,"close":438,"change":971,"percent_change":965,"volume":972,"transactions":9,"vwap":438},"2026-04-09",0.005,14200,{"date":974,"open":404,"high":491,"low":384,"close":517,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":517},"2026-04-08",0.04,0.15,10500,{"date":979,"open":591,"high":964,"low":688,"close":964,"change":937,"percent_change":249,"volume":980,"transactions":9,"vwap":964},"2026-04-07",7500,{"date":982,"open":339,"high":384,"low":983,"close":499,"change":984,"percent_change":776,"volume":985,"transactions":9,"vwap":499},"2026-04-06",26.585,-0.028,16600,{"date":987,"open":539,"high":438,"low":338,"close":988,"change":989,"percent_change":663,"volume":874,"transactions":9,"vwap":988},"2026-04-02",26.618,0.028,{"date":991,"open":384,"high":384,"low":366,"close":499,"change":992,"percent_change":678,"volume":993,"transactions":9,"vwap":499},"2026-04-01",-0.009,19500,{"date":995,"open":366,"high":645,"low":574,"close":996,"change":997,"percent_change":47,"volume":802,"transactions":9,"vwap":996},"2026-03-31",26.599,0.129,{"date":999,"open":329,"high":688,"low":1000,"close":1001,"change":501,"percent_change":142,"volume":1002,"transactions":9,"vwap":1001},"2026-03-30",26.444,26.47,13400,{"date":1004,"open":245,"high":1001,"low":1005,"close":255,"change":776,"percent_change":1006,"volume":1007,"transactions":9,"vwap":255},"2026-03-27",26.35,-0.42,24200,{"date":1009,"open":1010,"high":339,"low":592,"close":329,"change":691,"percent_change":873,"volume":1011,"transactions":9,"vwap":329},"2026-03-26",26.595,21400,{"date":1013,"open":439,"high":463,"low":384,"close":463,"change":1014,"percent_change":122,"volume":1015,"transactions":9,"vwap":463},"2026-03-25",0.105,1800,{"date":1017,"open":328,"high":339,"low":328,"close":547,"change":1018,"percent_change":812,"volume":1019,"transactions":9,"vwap":547},"2026-03-24",-0.069,22700,{"date":1021,"open":438,"high":348,"low":499,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-23",26.644,0.124,0.47,9700,{"date":1027,"open":591,"high":499,"low":376,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-20",26.52,-0.265,-0.99,9200,{"date":1033,"open":491,"high":945,"low":348,"close":1034,"change":1035,"percent_change":441,"volume":1036,"transactions":9,"vwap":1034},"2026-03-19",26.785,0.008,30500,{"date":1038,"open":1039,"high":1039,"low":483,"close":1040,"change":1041,"percent_change":229,"volume":1042,"transactions":9,"vwap":1040},"2026-03-18",26.9,26.777,-0.163,21500,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1045,"change":533,"percent_change":568,"volume":1048,"transactions":9,"vwap":1045},"2026-03-17",26.94,26.96,26.91,12200,{"date":1050,"open":1051,"high":1047,"low":484,"close":1051,"change":976,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-03-16",26.89,0.56,32400,{"date":1055,"open":945,"high":945,"low":348,"close":392,"change":678,"percent_change":776,"volume":1056,"transactions":9,"vwap":392},"2026-03-13",41200,{"date":1058,"open":1059,"high":1059,"low":940,"close":483,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":483},"2026-03-12",26.816,-0.145,-0.54,28400,{"date":1064,"open":1039,"high":1065,"low":1039,"close":1066,"change":776,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-11",26.93,26.915,-0.41,7100,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":648,"volume":866,"transactions":9,"vwap":1073},"2026-03-10",27.105,26.97,27.025,-0.05,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1014,"percent_change":1080,"volume":786,"transactions":9,"vwap":1079},"2026-03-09",26.86,27.08,27.075001,0.39,{"date":1082,"open":1065,"high":1083,"low":1065,"close":1072,"change":743,"percent_change":1084,"volume":839,"transactions":9,"vwap":1072},"2026-03-06",27.030001,-0.33,{"date":1086,"open":1087,"high":1088,"low":1046,"close":1088,"change":623,"percent_change":941,"volume":1089,"transactions":9,"vwap":1088},"2026-03-05",27,27.059999,23600,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":965,"percent_change":494,"volume":1096,"transactions":9,"vwap":1095},"2026-03-04",27.11,27.149,27.094999,27.12,6800,{"date":1098,"open":1087,"high":1099,"low":1087,"close":1100,"change":776,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-03",27.14,27.1,-0.4,5100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":193,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-02",27.19,27.3,27.13,27.21,-0.48,16000,{"date":1112,"open":1113,"high":20,"low":1114,"close":20,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":20},"2026-02-27",27.297,27.293,0.135,0.5,14000,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":806,"percent_change":807,"volume":1123,"transactions":9,"vwap":1122},"2026-02-26",27.22,27.17,27.205,6300,{"date":1125,"open":1126,"high":1126,"low":1095,"close":1127,"change":433,"percent_change":975,"volume":1128,"transactions":9,"vwap":1127},"2026-02-25",27.177,27.16,3300,{"date":1130,"open":1107,"high":1131,"low":1107,"close":1132,"change":965,"percent_change":494,"volume":744,"transactions":9,"vwap":1132},"2026-02-24",27.18,27.15,{"date":1134,"open":1095,"high":1127,"low":1135,"close":1107,"change":910,"percent_change":910,"volume":880,"transactions":9,"vwap":1107},"2026-02-23",27.09,{"date":1137,"open":1083,"high":1107,"low":1138,"close":1107,"change":663,"percent_change":737,"volume":808,"transactions":9,"vwap":1107},"2026-02-20",27.02,{"date":1140,"open":1088,"high":1088,"low":1087,"close":1138,"change":107,"percent_change":202,"volume":822,"transactions":9,"vwap":1138},"2026-02-19",{"date":1142,"open":1143,"high":1100,"low":1143,"close":1083,"change":623,"percent_change":941,"volume":744,"transactions":9,"vwap":1083},"2026-02-18",26.99,{"date":1145,"open":1143,"high":1100,"low":1143,"close":1135,"change":441,"percent_change":663,"volume":1146,"transactions":9,"vwap":1135},"2026-02-17",19300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1088,"change":18,"percent_change":684,"volume":1152,"transactions":9,"vwap":1088},"2026-02-13",27.045,27.07,27.01,1600,{"date":1154,"open":1045,"high":1087,"low":1047,"close":1072,"change":494,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1072},"2026-02-12",0.26,32000,{"date":1158,"open":1047,"high":1046,"low":1159,"close":1039,"change":1074,"percent_change":558,"volume":1160,"transactions":9,"vwap":1039},"2026-02-11",26.885,30000,{"date":1162,"open":1163,"high":1164,"low":1047,"close":1165,"change":1166,"percent_change":147,"volume":1167,"transactions":9,"vwap":1165},"2026-02-10",26.945,26.98,26.95,0.095,9800,{"date":1169,"open":1170,"high":1051,"low":1171,"close":1172,"change":806,"percent_change":807,"volume":1173,"transactions":9,"vwap":1172},"2026-02-09",26.835,26.834,26.855,6400,{"date":1175,"open":637,"high":1176,"low":483,"close":637,"change":768,"percent_change":769,"volume":1177,"transactions":9,"vwap":637},"2026-02-06",26.83,16500,{"date":1179,"open":393,"high":940,"low":591,"close":367,"change":533,"percent_change":568,"volume":1007,"transactions":9,"vwap":367},"2026-02-05",{"date":1181,"open":404,"high":491,"low":539,"close":463,"change":1182,"percent_change":342,"volume":744,"transactions":9,"vwap":463},"2026-02-04",-0.045,{"date":1184,"open":439,"high":367,"low":384,"close":960,"change":965,"percent_change":494,"volume":1185,"transactions":9,"vwap":960},"2026-02-03",4000,{"date":1187,"open":454,"high":367,"low":539,"close":1188,"change":1189,"percent_change":623,"volume":1173,"transactions":9,"vwap":1188},"2026-02-02",26.705,-0.015,{"date":1191,"open":453,"high":453,"low":1192,"close":516,"change":678,"percent_change":776,"volume":750,"transactions":9,"vwap":516},"2026-01-30",26.718,{"date":1194,"open":1195,"high":940,"low":1195,"close":940,"change":806,"percent_change":807,"volume":1196,"transactions":9,"vwap":940},"2026-01-29",26.704,1900,{"date":1198,"open":1199,"high":367,"low":1199,"close":1188,"change":202,"percent_change":203,"volume":1200,"transactions":9,"vwap":1188},"2026-01-28",26.679,2100,{"date":1202,"open":940,"high":403,"low":516,"close":402,"change":971,"percent_change":965,"volume":830,"transactions":9,"vwap":402},"2026-01-27",{"date":1204,"open":960,"high":724,"low":348,"close":392,"change":533,"percent_change":568,"volume":1205,"transactions":9,"vwap":392},"2026-01-26",11200,{"date":1207,"open":348,"high":404,"low":439,"close":348,"change":900,"percent_change":18,"volume":839,"transactions":9,"vwap":348},"2026-01-23",{"date":1209,"open":1210,"high":348,"low":384,"close":517,"change":441,"percent_change":663,"volume":927,"transactions":9,"vwap":517},"2026-01-22",26.662,{"date":1212,"open":338,"high":539,"low":591,"close":805,"change":1115,"percent_change":1213,"volume":731,"transactions":9,"vwap":805},"2026-01-21",0.51,{"date":1215,"open":366,"high":585,"low":592,"close":376,"change":941,"percent_change":1216,"volume":709,"transactions":9,"vwap":376},"2026-01-20",-0.82,{"date":1218,"open":403,"high":403,"low":1219,"close":516,"change":811,"percent_change":812,"volume":874,"transactions":9,"vwap":516},"2026-01-16",26.714,{"date":1221,"open":724,"high":1176,"low":483,"close":724,"change":742,"percent_change":743,"volume":880,"transactions":9,"vwap":724},"2026-01-15",{"date":1223,"open":1224,"high":484,"low":1225,"close":1226,"change":965,"percent_change":494,"volume":1227,"transactions":9,"vwap":1226},"2026-01-14",26.813,26.798,26.815,1200,{"date":1229,"open":1230,"high":1176,"low":1034,"close":1231,"change":441,"percent_change":663,"volume":1232,"transactions":9,"vwap":1231},"2026-01-13",26.794,26.795,14300,{"date":1234,"open":724,"high":724,"low":940,"close":949,"change":107,"percent_change":202,"volume":1235,"transactions":9,"vwap":949},"2026-01-12",5600,{"date":1237,"open":724,"high":724,"low":483,"close":1238,"change":826,"percent_change":102,"volume":1185,"transactions":9,"vwap":1238},"2026-01-09",26.775,{"date":1240,"open":949,"high":422,"low":367,"close":453,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":453},"2026-01-08",-0.065,-0.24,10100,{"date":1245,"open":453,"high":1246,"low":453,"close":1247,"change":1248,"percent_change":220,"volume":1249,"transactions":9,"vwap":1247},"2026-01-07",26.859,26.825,0.065,87000,{"date":1251,"open":483,"high":483,"low":516,"close":453,"change":202,"percent_change":203,"volume":731,"transactions":9,"vwap":453},"2026-01-06",{"date":1253,"open":453,"high":422,"low":1254,"close":422,"change":18,"percent_change":260,"volume":1255,"transactions":9,"vwap":422},"2026-01-05",26.758,2800,{"date":1257,"open":367,"high":367,"low":539,"close":491,"change":910,"percent_change":910,"volume":1258,"transactions":9,"vwap":491},"2026-01-02",15200,{"date":1260,"open":392,"high":483,"low":348,"close":491,"change":922,"percent_change":379,"volume":1123,"transactions":9,"vwap":491},"2025-12-31",{"date":1262,"open":422,"high":945,"low":1034,"close":637,"change":433,"percent_change":975,"volume":849,"transactions":9,"vwap":637},"2025-12-30",{"date":1264,"open":483,"high":945,"low":1265,"close":422,"change":937,"percent_change":249,"volume":1266,"transactions":9,"vwap":422},"2025-12-29",26.744,13000,{"date":1268,"open":392,"high":483,"low":392,"close":949,"change":826,"percent_change":102,"volume":1269,"transactions":9,"vwap":949},"2025-12-26",6100,{"date":1271,"open":516,"high":940,"low":1272,"close":940,"change":896,"percent_change":425,"volume":1273,"transactions":9,"vwap":940},"2025-12-24",26.683,17700,{"date":1275,"open":404,"high":1276,"low":384,"close":384,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":384},"2025-12-23",26.709,-0.12,-0.45,8900,{"date":1281,"open":491,"high":940,"low":463,"close":940,"change":102,"percent_change":655,"volume":1282,"transactions":9,"vwap":940},"2025-12-22",11300,{"date":1284,"open":404,"high":404,"low":438,"close":348,"change":811,"percent_change":812,"volume":1200,"transactions":9,"vwap":348},"2025-12-19",{"date":1286,"open":453,"high":453,"low":404,"close":453,"change":494,"percent_change":1155,"volume":1287,"transactions":9,"vwap":453},"2025-12-18",5000,{"date":1289,"open":539,"high":348,"low":384,"close":348,"change":533,"percent_change":568,"volume":1290,"transactions":9,"vwap":348},"2025-12-17",36100,{"date":1292,"open":339,"high":404,"low":339,"close":393,"change":910,"percent_change":910,"volume":1293,"transactions":9,"vwap":393},"2025-12-16",5200,{"date":1295,"open":384,"high":439,"low":338,"close":393,"change":965,"percent_change":768,"volume":1296,"transactions":9,"vwap":393},"2025-12-15",16300,{"date":1298,"open":629,"high":339,"low":366,"close":339,"change":811,"percent_change":812,"volume":1299,"transactions":9,"vwap":339},"2025-12-12",3600,{"date":1301,"open":516,"high":516,"low":695,"close":348,"change":533,"percent_change":568,"volume":1302,"transactions":9,"vwap":348},"2025-12-11",16800,{"date":1304,"open":366,"high":439,"low":688,"close":393,"change":965,"percent_change":768,"volume":1279,"transactions":9,"vwap":393},"2025-12-10",{"date":1306,"open":1307,"high":339,"low":591,"close":339,"change":678,"percent_change":776,"volume":1123,"transactions":9,"vwap":339},"2025-12-09",26.588,{"date":1309,"open":645,"high":439,"low":1310,"close":439,"change":678,"percent_change":776,"volume":1311,"transactions":9,"vwap":439},"2025-12-08",26.577,12300,{"date":1313,"open":404,"high":404,"low":767,"close":463,"change":1189,"percent_change":623,"volume":1314,"transactions":9,"vwap":463},"2025-12-05",211800,{"date":1316,"open":392,"high":392,"low":463,"close":454,"change":1317,"percent_change":609,"volume":705,"transactions":9,"vwap":454},"2025-12-04",-0.105,{"date":1319,"open":392,"high":422,"low":491,"close":422,"change":1166,"percent_change":1320,"volume":927,"transactions":9,"vwap":422},"2025-12-03",0.36,{"date":1322,"open":439,"high":516,"low":645,"close":1188,"change":742,"percent_change":743,"volume":822,"transactions":9,"vwap":1188},"2025-12-02",{"date":1324,"open":453,"high":403,"low":404,"close":367,"change":811,"percent_change":812,"volume":1325,"transactions":9,"vwap":367},"2025-12-01",17500,{"date":1327,"open":712,"high":1176,"low":712,"close":422,"change":192,"percent_change":193,"volume":1328,"transactions":9,"vwap":422},"2025-11-28",900,{"date":1330,"open":1224,"high":1331,"low":1224,"close":1170,"change":937,"percent_change":249,"volume":1235,"transactions":9,"vwap":1170},"2025-11-26",26.85,{"date":1333,"open":483,"high":945,"low":402,"close":422,"change":102,"percent_change":655,"volume":1334,"transactions":9,"vwap":422},"2025-11-25",24800,{"date":1336,"open":1337,"high":422,"low":1337,"close":392,"change":976,"percent_change":1052,"volume":1338,"transactions":9,"vwap":392},"2025-11-24",26.581,20700,{"date":1340,"open":328,"high":585,"low":1341,"close":499,"change":1342,"percent_change":838,"volume":1002,"transactions":9,"vwap":499},"2025-11-21",26.535,0.115,{"date":1344,"open":339,"high":339,"low":1345,"close":1346,"change":192,"percent_change":193,"volume":1255,"transactions":9,"vwap":1346},"2025-11-20",26.43,26.475,{"date":1348,"open":1349,"high":366,"low":1350,"close":574,"change":806,"percent_change":807,"volume":692,"transactions":9,"vwap":574},"2025-11-19",26.499,26.451,{"date":1352,"open":592,"high":1028,"low":799,"close":1353,"change":441,"percent_change":663,"volume":1102,"transactions":9,"vwap":1353},"2025-11-18",26.465,{"date":1355,"open":1356,"high":591,"low":847,"close":847,"change":678,"percent_change":776,"volume":1357,"transactions":9,"vwap":847},"2025-11-17",26.519,19600,{"date":1359,"open":368,"high":368,"low":246,"close":1353,"change":1189,"percent_change":623,"volume":816,"transactions":9,"vwap":1353},"2025-11-14",{"date":1361,"open":366,"high":499,"low":1001,"close":329,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":329},"2025-11-13",-0.135,-0.51,13900,{"date":1366,"open":1010,"high":393,"low":366,"close":1367,"change":433,"percent_change":975,"volume":1146,"transactions":9,"vwap":1367},"2025-11-12",26.615,{"date":1369,"open":1370,"high":585,"low":688,"close":629,"change":1371,"percent_change":147,"volume":927,"transactions":9,"vwap":629},"2025-11-11",26.569,0.094,{"date":1373,"open":1374,"high":591,"low":615,"close":1375,"change":1376,"percent_change":807,"volume":760,"transactions":9,"vwap":1375},"2025-11-10",26.524,26.511,0.046,{"date":1378,"open":1345,"high":328,"low":1379,"close":1353,"change":107,"percent_change":202,"volume":738,"transactions":9,"vwap":1353},"2025-11-07",26.411,{"date":1381,"open":688,"high":688,"low":592,"close":1346,"change":533,"percent_change":568,"volume":1173,"transactions":9,"vwap":1346},"2025-11-06",{"date":1383,"open":256,"high":246,"low":256,"close":1384,"change":811,"percent_change":812,"volume":1385,"transactions":9,"vwap":1384},"2025-11-05",26.425,8100,{"date":1387,"open":555,"high":376,"low":555,"close":590,"change":965,"percent_change":768,"volume":1388,"transactions":9,"vwap":590},"2025-11-04",8800,{"date":1390,"open":1001,"high":376,"low":1001,"close":1346,"change":1189,"percent_change":623,"volume":1391,"transactions":9,"vwap":1346},"2025-11-03",12400,{"date":1393,"open":592,"high":574,"low":592,"close":615,"change":433,"percent_change":975,"volume":1394,"transactions":9,"vwap":615},"2025-10-31",33900,{"date":1396,"open":1397,"high":574,"low":1397,"close":329,"change":1074,"percent_change":558,"volume":1398,"transactions":9,"vwap":329},"2025-10-30",26.473,4500,{"date":1400,"open":438,"high":438,"low":376,"close":368,"change":193,"percent_change":1401,"volume":1243,"transactions":9,"vwap":368},"2025-10-29",-0.49,{"date":1403,"open":585,"high":404,"low":585,"close":539,"change":1404,"percent_change":1405,"volume":849,"transactions":9,"vwap":539},"2025-10-28",-0.16,-0.6,{"date":1407,"open":645,"high":945,"low":1408,"close":945,"change":1409,"percent_change":33,"volume":1410,"transactions":9,"vwap":945},"2025-10-27",26.572,0.195,11400,{"date":1412,"open":338,"high":393,"low":338,"close":964,"change":937,"percent_change":249,"volume":1177,"transactions":9,"vwap":964},"2025-10-24",{"date":1414,"open":384,"high":384,"low":328,"close":499,"change":678,"percent_change":776,"volume":697,"transactions":9,"vwap":499},"2025-10-23",{"date":1416,"open":1417,"high":439,"low":366,"close":339,"change":351,"percent_change":1418,"volume":1419,"transactions":9,"vwap":339},"2025-10-22",26.634,-0.08,34100,{"date":1421,"open":1422,"high":463,"low":366,"close":393,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":393},"2025-10-21",26.669,0.053,0.2,15400,{"date":1427,"open":499,"high":393,"low":574,"close":914,"change":1428,"percent_change":117,"volume":1429,"transactions":9,"vwap":914},"2025-10-20",0.067,13800,{"date":1431,"open":329,"high":688,"low":329,"close":1028,"change":433,"percent_change":975,"volume":1364,"transactions":9,"vwap":1028},"2025-10-17",{"date":1433,"open":1001,"high":688,"low":1434,"close":574,"change":975,"percent_change":976,"volume":1435,"transactions":9,"vwap":574},"2025-10-16",26.462,23500,{"date":1437,"open":368,"high":688,"low":555,"close":1001,"change":441,"percent_change":663,"volume":1385,"transactions":9,"vwap":1001},"2025-10-15",{"date":1439,"open":1440,"high":376,"low":276,"close":555,"change":763,"percent_change":360,"volume":1441,"transactions":9,"vwap":555},"2025-10-14",26.393,4200,{"date":1443,"open":256,"high":555,"low":1444,"close":869,"change":1445,"percent_change":147,"volume":1446,"transactions":9,"vwap":869},"2025-10-13",26.348,0.093,3400,{"date":1448,"open":245,"high":799,"low":1449,"close":1449,"change":1450,"percent_change":1074,"volume":1068,"transactions":9,"vwap":1449},"2025-10-10",26.292,-0.013,{"date":1452,"open":606,"high":606,"low":858,"close":1453,"change":351,"percent_change":1418,"volume":1235,"transactions":9,"vwap":1453},"2025-10-09",26.305,{"date":1455,"open":255,"high":255,"low":320,"close":320,"change":433,"percent_change":975,"volume":1456,"transactions":9,"vwap":320},"2025-10-08",19000,{"date":1458,"open":606,"high":257,"low":1459,"close":1460,"change":806,"percent_change":807,"volume":1461,"transactions":9,"vwap":1460},"2025-10-07",26.29,26.315,19400,{"date":1463,"open":1464,"high":266,"low":1465,"close":858,"change":1074,"percent_change":558,"volume":827,"transactions":9,"vwap":858},"2025-10-06",26.294,26.231,{"date":1467,"open":257,"high":257,"low":1468,"close":859,"change":1182,"percent_change":342,"volume":1469,"transactions":9,"vwap":859},"2025-10-03",26.317,2200,{"date":1471,"open":257,"high":245,"low":1005,"close":1472,"change":441,"percent_change":663,"volume":1473,"transactions":9,"vwap":1472},"2025-10-02",26.365,22100,{"date":1475,"open":319,"high":319,"low":266,"close":286,"change":182,"percent_change":183,"volume":1476,"transactions":9,"vwap":286},"2025-10-01",7000,{"date":1478,"open":311,"high":311,"low":1479,"close":1480,"change":558,"percent_change":1481,"volume":972,"transactions":9,"vwap":1480},"2025-09-30",26.24,26.26,-0.72,{"date":1483,"open":1459,"high":246,"low":1484,"close":246,"change":1155,"percent_change":1485,"volume":1486,"transactions":9,"vwap":246},"2025-09-29",26.232,0.99,3700,{"date":1488,"open":226,"high":1489,"low":226,"close":1490,"change":971,"percent_change":965,"volume":1429,"transactions":9,"vwap":1490},"2025-09-26",26.23,26.19,{"date":1492,"open":1493,"high":237,"low":1494,"close":1495,"change":1241,"percent_change":298,"volume":1496,"transactions":9,"vwap":1495},"2025-09-25",26.21,26.13,26.185,46800,{"date":1498,"open":1490,"high":234,"low":1499,"close":860,"change":1182,"percent_change":342,"volume":1446,"transactions":9,"vwap":860},"2025-09-24",26.18,{"date":1501,"open":1480,"high":266,"low":1465,"close":235,"change":1060,"percent_change":759,"volume":1502,"transactions":9,"vwap":235},"2025-09-23",2400,{"date":1504,"open":1505,"high":555,"low":1506,"close":555,"change":1507,"percent_change":1508,"volume":744,"transactions":9,"vwap":555},"2025-09-22",26.265,26.256,0.185,0.7,{"date":1510,"open":266,"high":859,"low":1511,"close":294,"change":623,"percent_change":332,"volume":985,"transactions":9,"vwap":294},"2025-09-19",26.247,{"date":1513,"open":1514,"high":1005,"low":287,"close":1460,"change":678,"percent_change":776,"volume":1515,"transactions":9,"vwap":1460},"2025-09-18",26.222,25300,{"date":1517,"open":1518,"high":555,"low":285,"close":1519,"change":202,"percent_change":203,"volume":1258,"transactions":9,"vwap":1519},"2025-09-17",26.381,26.345,{"date":1521,"open":799,"high":799,"low":869,"close":869,"change":971,"percent_change":965,"volume":1522,"transactions":9,"vwap":869},"2025-09-16",5800,{"date":1524,"open":1525,"high":555,"low":319,"close":319,"change":763,"percent_change":360,"volume":1526,"transactions":9,"vwap":319},"2025-09-15",26.384,7400,{"date":1528,"open":1460,"high":606,"low":1460,"close":320,"change":1418,"percent_change":271,"volume":946,"transactions":9,"vwap":320},"2025-09-12",{"date":1530,"open":1345,"high":329,"low":319,"close":1531,"change":806,"percent_change":807,"volume":770,"transactions":9,"vwap":1531},"2025-09-11",26.405,{"date":1533,"open":1005,"high":276,"low":311,"close":257,"change":182,"percent_change":183,"volume":764,"transactions":9,"vwap":257},"2025-09-10",{"date":1535,"open":268,"high":266,"low":858,"close":268,"change":192,"percent_change":193,"volume":1469,"transactions":9,"vwap":268},"2025-09-09",{"date":1537,"open":1005,"high":1005,"low":1538,"close":859,"change":1248,"percent_change":117,"volume":1539,"transactions":9,"vwap":859},"2025-09-08",26.318,2600,{"date":1541,"open":860,"high":1542,"low":1489,"close":294,"change":1543,"percent_change":1213,"volume":1279,"transactions":9,"vwap":294},"2025-09-05",26.273,0.133,{"date":1545,"open":1546,"high":1494,"low":1546,"close":1547,"change":1548,"percent_change":147,"volume":1549,"transactions":9,"vwap":1547},"2025-09-04",26.082001,26.122,0.092,3800,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":743,"percent_change":212,"volume":1555,"transactions":9,"vwap":1554},"2025-09-03",26.049999,25.996,26.030001,5900,{"date":1557,"open":180,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1558},"2025-09-02",26.12,25.856,0.108,0.42,14100,{"date":1564,"open":15,"high":1554,"low":1565,"close":1566,"change":1450,"percent_change":1074,"volume":750,"transactions":9,"vwap":1566},"2025-08-29",26.0049992,26.011999,{"date":1568,"open":15,"high":1569,"low":1570,"close":1571,"change":533,"percent_change":568,"volume":1572,"transactions":9,"vwap":1571},"2025-08-28",26.059999,25.992,26.025,2900,{"date":1574,"open":190,"high":1575,"low":1576,"close":1577,"change":975,"percent_change":976,"volume":1578,"transactions":9,"vwap":1577},"2025-08-27",25.99,25.94,25.975,1400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":568,"volume":1586,"transactions":9,"vwap":1584},"2025-08-26",25.92,25.97,25.905,25.935,0.049,12500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":743,"volume":961,"transactions":9,"vwap":1592},"2025-08-25",25.91,25.919,25.847,25.886,-0.024,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1589,"change":896,"percent_change":1024,"volume":1599,"transactions":9,"vwap":1589},"2025-08-22",25.895,25.95,25.893,7600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1182,"percent_change":342,"volume":1606,"transactions":9,"vwap":1605},"2025-08-21",25.769,25.82,25.75,25.79,27700,{"date":1608,"open":1603,"high":1609,"low":1603,"close":1610,"change":965,"percent_change":768,"volume":822,"transactions":9,"vwap":1610},"2025-08-20",25.86,25.835,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1060,"percent_change":1617,"volume":833,"transactions":9,"vwap":1616},"2025-08-19",25.8,25.87,25.795,25.815,-0.56,{"date":1619,"open":1604,"high":190,"low":1620,"close":190,"change":639,"percent_change":1508,"volume":1621,"transactions":9,"vwap":190},"2025-08-18",25.73,18900,{"date":1623,"open":1624,"high":1624,"low":1625,"close":1626,"change":743,"percent_change":396,"volume":1627,"transactions":9,"vwap":1626},"2025-08-15",25.81,25.764,25.78,21800,{"date":1629,"open":1581,"high":1581,"low":1630,"close":1614,"change":351,"percent_change":1418,"volume":961,"transactions":9,"vwap":1614},"2025-08-14",25.845,{"date":1632,"open":1581,"high":180,"low":1609,"close":1633,"change":494,"percent_change":1634,"volume":715,"transactions":9,"vwap":1633},"2025-08-13",25.89,0.27,{"date":1636,"open":1624,"high":1637,"low":1638,"close":1603,"change":965,"percent_change":768,"volume":1639,"transactions":9,"vwap":1603},"2025-08-12",25.84,25.746,10600,{"date":1641,"open":1637,"high":1642,"low":1613,"close":1613,"change":433,"percent_change":975,"volume":1117,"transactions":9,"vwap":1613},"2025-08-11",25.9,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1605,"change":742,"percent_change":922,"volume":1648,"transactions":9,"vwap":1605},"2025-08-08",25.829,25.83,25.766,3200,{"date":1650,"open":1630,"high":1630,"low":1651,"close":1616,"change":351,"percent_change":1418,"volume":1652,"transactions":9,"vwap":1616},"2025-08-07",25.803,1100,{"date":1654,"open":1655,"high":1610,"low":1605,"close":1610,"change":826,"percent_change":102,"volume":1572,"transactions":9,"vwap":1610},"2025-08-06",25.825,{"date":1657,"open":1658,"high":1633,"low":1604,"close":1603,"change":526,"percent_change":1659,"volume":1152,"transactions":9,"vwap":1603},"2025-08-05",25.889,-0.81,{"date":1661,"open":1662,"high":1554,"low":1662,"close":1554,"change":220,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1554},"2025-08-04",25.783,0.93,9100,{"date":1666,"open":1667,"high":1637,"low":1605,"close":1605,"change":568,"percent_change":154,"volume":1668,"transactions":9,"vwap":1605},"2025-08-01",25.799,6000,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":102,"volume":1227,"transactions":9,"vwap":1672},"2025-07-31",25.633,25.6,0.016,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1678,"change":885,"percent_change":812,"volume":1679,"transactions":9,"vwap":1678},"2025-07-30",25.65,25.58,25.584,816800,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1676,"change":249,"percent_change":1213,"volume":1684,"transactions":9,"vwap":1676},"2025-07-29",25.68,25.62,700,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":678,"percent_change":1277,"volume":1235,"transactions":9,"vwap":1689},"2025-07-28",25.55,25.57,25.52,{"date":1691,"open":1692,"high":1692,"low":1687,"close":1687,"change":533,"percent_change":1424,"volume":1502,"transactions":9,"vwap":1687},"2025-07-25",25.56,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":107,"percent_change":202,"volume":1549,"transactions":9,"vwap":1696},"2025-07-24",25.54,25.5,{"date":1698,"open":1699,"high":1688,"low":1696,"close":1700,"change":193,"percent_change":1363,"volume":1398,"transactions":9,"vwap":1700},"2025-07-23",25.53,25.51,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":494,"percent_change":1634,"volume":1555,"transactions":9,"vwap":1704},"2025-07-22",25.59,25.64,{"date":1706,"open":1703,"high":1703,"low":1707,"close":1688,"change":1115,"percent_change":1708,"volume":760,"transactions":9,"vwap":1688},"2025-07-21",25.535,0.53,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":806,"percent_change":639,"volume":1712,"transactions":9,"vwap":1711},"2025-07-18",25.435,300,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":965,"percent_change":768,"volume":1717,"transactions":9,"vwap":1716},"2025-07-17",25.4,25.39,2500,{"date":1719,"open":1715,"high":1715,"low":1720,"close":1721,"change":1248,"percent_change":1155,"volume":1502,"transactions":9,"vwap":1721},"2025-07-16",25.34,25.37,{"date":1723,"open":1715,"high":1715,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":1469,"transactions":9,"vwap":1724},"2025-07-15",25.305,-0.315,-1.23,{"date":1728,"open":1729,"high":1683,"low":1730,"close":1683,"change":568,"percent_change":781,"volume":738,"transactions":9,"vwap":1683},"2025-07-14",25.47,25.42,{"date":1732,"open":1729,"high":1729,"low":1715,"close":1733,"change":1074,"percent_change":691,"volume":1652,"transactions":9,"vwap":1733},"2025-07-11",25.43,{"date":1735,"open":1700,"high":1695,"low":1736,"close":1737,"change":202,"percent_change":1404,"volume":1738,"transactions":9,"vwap":1737},"2025-07-10",25.45,25.48,7700,{"date":1740,"open":1737,"high":1677,"low":1737,"close":1689,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1689},"2025-07-09",0.138,0.54,7200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":526,"volume":1606,"transactions":9,"vwap":1749},"2025-07-08",25.41,25.44,25.32,25.382,-0.053,{"date":1752,"open":1753,"high":1753,"low":1716,"close":1711,"change":1317,"percent_change":1067,"volume":1754,"transactions":9,"vwap":1711},"2025-07-07",25.76,18300,{"date":1756,"open":1687,"high":1692,"low":1700,"close":1695,"change":678,"percent_change":1277,"volume":1757,"transactions":9,"vwap":1695},"2025-07-03",12100,{"date":1759,"open":1688,"high":1760,"low":1689,"close":1688,"change":1182,"percent_change":648,"volume":802,"transactions":9,"vwap":1688},"2025-07-02",25.629,{"date":1762,"open":1763,"high":1764,"low":1688,"close":1765,"change":678,"percent_change":1277,"volume":770,"transactions":9,"vwap":1765},"2025-07-01",25.61,25.66,25.615,{"date":1767,"open":1688,"high":1768,"low":1688,"close":1769,"change":1770,"percent_change":684,"volume":1771,"transactions":9,"vwap":1769},"2025-06-30",25.67,25.645,0.085,3500,{"date":1773,"open":1774,"high":1774,"low":1692,"close":1692,"change":1182,"percent_change":648,"volume":1684,"transactions":9,"vwap":1692},"2025-06-27",25.63,{"date":1776,"open":1672,"high":1676,"low":1672,"close":1777,"change":494,"percent_change":1634,"volume":1778,"transactions":9,"vwap":1777},"2025-06-26",25.605,39300,{"date":1780,"open":1781,"high":1688,"low":1696,"close":1707,"change":965,"percent_change":768,"volume":1782,"transactions":9,"vwap":1707},"2025-06-25",25.515,39800,{"date":1784,"open":1785,"high":1689,"low":1786,"close":1781,"change":182,"percent_change":183,"volume":1787,"transactions":9,"vwap":1781},"2025-06-24",25.467,25.466,14600,{"date":1789,"open":1790,"high":1737,"low":1715,"close":1747,"change":768,"percent_change":137,"volume":1791,"transactions":9,"vwap":1747},"2025-06-23",25.478,15500,{"date":1793,"open":1748,"high":1716,"low":1748,"close":1794,"change":1248,"percent_change":1155,"volume":1255,"transactions":9,"vwap":1794},"2025-06-20",25.36,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":971,"percent_change":965,"volume":731,"transactions":9,"vwap":1799},"2025-06-18",25.35,25.265,25.295,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":193,"percent_change":1363,"volume":1806,"transactions":9,"vwap":1805},"2025-06-17",25.28,25.297,25.22,25.29,16700,{"date":1808,"open":1809,"high":1730,"low":1810,"close":1730,"change":1811,"percent_change":1812,"volume":893,"transactions":9,"vwap":1730},"2025-06-16",25.31,25.26,0.175,0.69,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":192,"percent_change":916,"volume":1818,"transactions":9,"vwap":1816},"2025-06-13",25.233,25.245,25.23,2700,{"date":1820,"open":1748,"high":1794,"low":1802,"close":1802,"change":900,"percent_change":501,"volume":1821,"transactions":9,"vwap":1802},"2025-06-12",23800,{"date":1823,"open":1824,"high":1802,"low":1824,"close":1825,"change":182,"percent_change":769,"volume":1435,"transactions":9,"vwap":1825},"2025-06-11",25.225,25.255,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1404,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-06-10",25.209,25.141,25.18,-0.63,147700,{"date":1834,"open":1835,"high":1720,"low":1835,"close":1720,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1720},"2025-06-09",25.14,0.235,0.94,81700,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1362,"percent_change":578,"volume":1844,"transactions":9,"vwap":1843},"2025-06-06",25.15,25.08,25.105,14800,{"date":1846,"open":1809,"high":1847,"low":1830,"close":1848,"change":1418,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-06-05",25.33,25.24,-0.32,301100,{"date":1852,"open":1816,"high":1748,"low":1816,"close":1748,"change":1507,"percent_change":154,"volume":1290,"transactions":9,"vwap":1748},"2025-06-04",{"date":1854,"open":1855,"high":1847,"low":1856,"close":1857,"change":971,"percent_change":965,"volume":1858,"transactions":9,"vwap":1857},"2025-06-03",25.19,25.12,25.135,187500,{"date":1860,"open":1817,"high":1715,"low":1842,"close":1861,"change":1862,"percent_change":298,"volume":1863,"transactions":9,"vwap":1861},"2025-06-02",25.13,-0.062,100500,{"date":1865,"open":1817,"high":1817,"low":1861,"close":1866,"change":1867,"percent_change":976,"volume":1868,"transactions":9,"vwap":1866},"2025-05-30",25.192,0.037,339400,{"date":1870,"open":1835,"high":1855,"low":1871,"close":1872,"change":1115,"percent_change":1742,"volume":1873,"transactions":9,"vwap":1872},"2025-05-29",25.128,25.155,234200,{"date":1875,"open":1842,"high":1856,"low":1876,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-05-28",25.02,-0.115,-0.46,536500,{"date":1881,"open":1857,"high":1857,"low":1857,"close":1857,"change":976,"percent_change":1882,"volume":910,"transactions":9,"vwap":1857},"2025-05-27",0.6,{"date":1884,"open":1885,"high":1876,"low":1885,"close":1886,"change":533,"percent_change":1424,"volume":1887,"transactions":9,"vwap":1886},"2025-05-23",24.967,24.985,2000,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1770,"percent_change":260,"volume":1892,"transactions":9,"vwap":1891},"2025-05-22",24.87,24.935,500,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":342,"percent_change":323,"volume":910,"transactions":9,"vwap":1895},"2025-05-21",24.85,{"date":1897,"open":1876,"high":1876,"low":1876,"close":1876,"change":1898,"percent_change":623,"volume":417,"transactions":9,"vwap":1876},"2025-05-20",-0.014,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1277,"volume":910,"transactions":9,"vwap":1901},"2025-05-19",25.034,-0.031,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":350,"percent_change":351,"volume":168,"transactions":9,"vwap":1906},"2025-05-16",25.09,25.065001,{"date":1908,"open":1905,"high":1905,"low":1909,"close":1910,"change":1911,"percent_change":769,"volume":1912,"transactions":9,"vwap":1910},"2025-05-15",25.055,25.07,0.076,800,{"date":173,"open":773,"high":1876,"low":1914,"close":1914,"change":1915,"percent_change":623,"volume":1916,"transactions":9,"vwap":1914},24.994,-0.016,1500]