[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DGLO":3,"homepage-market-summary":27,"stock-historical-DGLO":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DGLO","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},"First Trust RBA Deglobalization ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3535,0.08,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},22.815,22.6327,0.1823,0.81,196.9641,24.99,19.279,860.090164940239,61.9,291,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},900,261945.6314,14.98,"2025-08-07",[177,180,186,194,204,215,224,233,243,252,262,271,280,289,297,306,315,323,332,342,349,357,365,374,384,395,402,408,415,423,432,440,446,455,464,473,480,488,495,502,510,516,523,531,539,546,553,561,569,576,583,588,595,603,610,617,624,631,637,644,650,657,662,670,676,681,686,690,696,700,705,712,716,722,727,732,736,741,745,750,754,759,764,769,774,779,783,788,792,795,800,805,810,817,822,827,832,840,847,852,857,862,869,874,880,884,889,895,902,908,912,916,921,925,932,939,947,952,956,961,966,971,975,979,984,987,992,997,1001,1006,1012,1017,1022,1027,1033,1038,1046,1052,1059,1067,1073,1081,1086,1089,1094,1098,1103,1111,1118,1123,1128,1131,1136,1140,1144,1149,1153,1158,1161,1169,1173,1180,1187,1190,1195,1199,1204,1209,1214,1218,1221,1224,1229,1231,1237,1242,1247,1252,1255,1259,1264,1272,1278,1282,1287,1292,1299,1304,1309,1313,1319,1323,1329,1335,1339,1343,1348,1353,1357,1361,1366,1369,1374,1378,1383,1388,1394,1397,1401,1406,1410,1415,1419,1424,1429,1435,1439,1443,1446,1450,1457,1465,1469,1475,1480,1483,1486,1492,1496,1502,1507,1513,1518,1525,1529,1534,1539,1543,1549,1554,1558,1563,1567,1571,1575,1579,1584,1590,1594,1597,1601,1605,1609,1613,1617,1621,1624,1627,1631,1638,1643,1648,1652,1657,1662,1665,1669,1675,1681,1686,1690,1694,1699,1704,1707,1712,1715,1719,1724,1728,1733,1737,1741,1747,1752,1757,1763,1770,1775,1779,1783],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},24,22.8635,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":62,"vwap":185},"2026-10-01",0.2901,1.3,59.9641,22.5167,{"date":187,"open":188,"high":188,"low":189,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":178,"vwap":193},"2026-09-30",22.4,22.3426,-0.1224,-0.54,288.0791,22.3961,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",22.42,22.465,22.4044,-0.0407,-0.18,738.1211,50,22.411,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",22.501,22.54,22.5,22.5057,-0.1392,-0.61,2581.9641,38,22.5243,{"date":216,"open":217,"high":218,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",22.605,22.6449,-0.0443,-0.2,171.9641,19,22.6069,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",22.745,22.6892,-0.0917,-0.4,250.9641,20,22.7435,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",22.865,22.8901,22.7809,-0.0224,-0.1,5775.9641,52,22.8433,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",22.86,22.8033,-0.0817,-0.36,4841.0071,21,22.8597,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",22.905,22.9599,22.885,-0.175,-0.76,1747.9641,30,22.9502,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":260,"vwap":270},"2026-09-18",23.055,23.06,23.0399,-0.1635,-0.7,3258.8751,23.0505,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",23.16,23.2235,0.0098,0.04,350.1471,54,23.2031,{"date":281,"open":282,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":260,"vwap":288},"2026-09-16",23.365,23.43,23.2137,-0.2986,-1.27,2058.9641,23.4086,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",23.5123,0.1773,0.76,342.0061,28,23.53,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",23.405,23.335,-0.2263,-0.96,165.9641,18,23.4071,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":260,"vwap":314},"2026-09-11",23.52,23.5999,23.5613,0.1063,0.45,2654.2701,23.5584,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",23.455,-0.1574,-0.67,13.9641,14,23.4845,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",23.625,23.6124,-0.2143,-0.9,188.9641,17,23.6314,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",23.895,23.92,23.8267,-0.0273,-0.11,877.0051,23,23.9062,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":119,"volume":347,"transactions":250,"vwap":348},"2026-09-04",23.79,23.854,0.059,307.0841,23.8079,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":304,"vwap":356},"2026-09-03",23.8299,23.795,0.07,0.3,575.9641,23.8278,{"date":358,"open":359,"high":360,"low":361,"close":361,"change":362,"percent_change":139,"volume":363,"transactions":231,"vwap":364},"2026-09-02",23.76,23.785,23.725,0.0754,391.9641,23.7705,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":260,"vwap":373},"2026-09-01",23.78,23.62,23.6496,-0.2034,-0.85,1254.9641,23.6818,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",23.89,23.8901,23.853,-0.1076,-0.45,225.9641,22,23.8875,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",24.23,24.29,23.9499,23.9606,-0.1234,-0.51,16492.9641,35,24.3708,{"date":396,"open":397,"high":398,"low":335,"close":398,"change":399,"percent_change":104,"volume":400,"transactions":62,"vwap":401},"2026-08-27",23.921,24.084,0.0142,693.5201,23.9995,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":293,"volume":406,"transactions":231,"vwap":407},"2026-08-26",24.0698,0.1806,107.9641,24.0839,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":250,"vwap":414},"2026-08-25",23.8892,-0.1856,-0.77,26.9641,23.979,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":222,"vwap":422},"2026-08-24",24.55,24.0748,-0.384,-1.57,383.9641,24.4521,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":62,"vwap":431},"2026-08-21",24.44,24.48,24.4588,0.1304,0.54,736.1721,24.4649,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":382,"vwap":439},"2026-08-20",24.335,24.3284,-0.2939,-1.19,188.2151,24.4375,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":191,"volume":444,"transactions":222,"vwap":445},"2026-08-19",24.6223,-0.1333,19.9641,24.7419,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",24.89,24.7556,-0.2194,-0.88,2515.9641,27,24.8681,{"date":456,"open":22,"high":22,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",24.8995,24.975,0.0369,0.15,640.9641,26,24.9202,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":178,"vwap":472},"2026-08-14",24.95,24.9096,24.9381,0.1731,0.7,598.4721,24.9165,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":304,"vwap":479},"2026-08-13",24.765,-0.06,-0.24,18.9641,24.7935,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":124,"volume":486,"transactions":260,"vwap":487},"2026-08-12",24.75,24.87,24.825,0.0978,1152.9641,24.8554,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":250,"vwap":494},"2026-08-11",24.7272,0.1604,0.65,193.9641,24.7412,{"date":496,"open":417,"high":497,"low":417,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":382,"vwap":501},"2026-08-10",24.5668,0.1525,0.62,163.5931,24.5514,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":222,"vwap":509},"2026-08-07",24.485,24.4143,0.0593,0.24,270.9641,24.4516,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":320,"transactions":321,"vwap":515},"2026-08-06",24.355,-0.0298,-0.12,24.4674,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":304,"vwap":522},"2026-08-05",24.3848,-0.2233,-0.91,52.9641,24.4917,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":330,"vwap":530},"2026-08-04",24.63,24.6081,0.3803,1.57,350.9641,24.6152,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-03",24.2278,0.2481,1.03,63.9641,15,24.1935,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":293,"volume":544,"transactions":340,"vwap":545},"2026-07-31",23.96,23.9797,0.1809,483.9641,23.976,{"date":547,"open":376,"high":376,"low":308,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":231,"vwap":552},"2026-07-30",23.7988,0.176,0.75,1773.9641,23.7114,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-29",23.6228,-0.4372,-1.82,29.9641,16,23.8214,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":250,"vwap":568},"2026-07-28",24.105,24.06,-0.0988,-0.41,1693.4641,24.0869,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":559,"vwap":575},"2026-07-27",24.1588,-0.1543,-0.63,28.9641,24.2751,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":250,"vwap":582},"2026-07-24",24.3131,0.0493,0.2,43.9641,24.3633,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":312,"volume":444,"transactions":559,"vwap":587},"2026-07-23",24.2638,0.1089,24.337,{"date":589,"open":386,"high":386,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":250,"vwap":594},"2026-07-22",24.1549,0.1646,0.69,2031.9641,24.229,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":559,"vwap":602},"2026-07-21",23.9215,23.9903,0.2102,0.88,132.9641,23.9213,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":330,"vwap":609},"2026-07-20",23.7801,-0.1649,-0.69,40.9641,23.951,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":250,"vwap":616},"2026-07-17",23.945,-0.0593,-0.25,268,24.1177,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":114,"volume":621,"transactions":622,"vwap":623},"2026-07-16",24.0043,0.268,11,12,23.9429,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":200,"volume":628,"transactions":629,"vwap":630},"2026-07-15",23.7363,-0.0427,92,13,23.8244,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":304,"transactions":621,"vwap":636},"2026-07-14",23.779,0.1221,0.52,23.8054,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":321,"transactions":642,"vwap":643},"2026-07-13",23.6569,0.0409,0.17,10,23.7429,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-10",23.616,0.002,0.01,100,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-07-09",23.68,23.614,0.055,0.23,200,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":649,"transactions":9,"vwap":659},"2026-07-08",23.559,-0.155,-0.65,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",23.85,23.65,23.714,-0.176,-0.74,400,{"date":671,"open":672,"high":672,"low":376,"close":376,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":376},"2026-07-06",23.9,0.093,0.39,300,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":649,"transactions":9,"vwap":678},"2026-07-02",23.797,0.005,0.02,{"date":682,"open":664,"high":664,"low":683,"close":683,"change":684,"percent_change":319,"volume":685,"transactions":9,"vwap":683},"2026-07-01",23.792,-0.161,700,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":134,"volume":649,"transactions":9,"vwap":688},"2026-06-30",23.953,0.157,{"date":691,"open":367,"high":692,"low":367,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-29",23.796,-0.077,-0.32,600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":477,"volume":649,"transactions":9,"vwap":698},"2026-06-26",23.873,-0.057,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":704,"volume":649,"transactions":9,"vwap":702},"2026-06-25",23.93,0.323,1.37,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":669,"transactions":9,"vwap":709},"2026-06-24",23.28,23.645,23.607,0.139,0.59,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":191,"volume":649,"transactions":9,"vwap":714},"2026-06-23",23.468,-0.127,{"date":717,"open":308,"high":718,"low":308,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-22",23.595,0.044,0.19,2400,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":649,"transactions":9,"vwap":724},"2026-06-18",23.551,0.028,0.12,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":649,"transactions":9,"vwap":729},"2026-06-17",23.523,-0.262,-1.1,{"date":733,"open":360,"high":360,"low":360,"close":360,"change":734,"percent_change":735,"volume":649,"transactions":9,"vwap":360},"2026-06-16",-0.009,-0.04,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":649,"transactions":9,"vwap":738},"2026-06-15",23.794,-0.227,-0.95,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":674,"volume":649,"transactions":9,"vwap":743},"2026-06-12",24.021,0.094,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":649,"transactions":9,"vwap":747},"2026-06-11",23.927,0.501,2.14,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":694,"percent_change":753,"volume":649,"transactions":9,"vwap":752},"2026-06-10",23.426,-1.35,{"date":755,"open":756,"high":757,"low":756,"close":757,"change":758,"percent_change":470,"volume":656,"transactions":9,"vwap":757},"2026-06-09",23.69,23.746,0.165,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":144,"volume":170,"transactions":9,"vwap":762},"2026-06-08",23.61,23.581,0.09,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":649,"transactions":9,"vwap":766},"2026-06-05",23.491,-0.286,-1.2,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":649,"transactions":9,"vwap":771},"2026-06-04",23.777,0.198,0.84,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":649,"transactions":9,"vwap":776},"2026-06-03",23.579,0.037,0.16,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":492,"volume":649,"transactions":9,"vwap":781},"2026-06-02",23.542,0.151,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":649,"transactions":9,"vwap":785},"2026-06-01",23.391,0.05,0.21,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":248,"volume":649,"transactions":9,"vwap":790},"2026-05-29",23.341,-0.084,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":744,"percent_change":124,"volume":649,"transactions":9,"vwap":794},"2026-05-28",23.425,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":799,"volume":649,"transactions":9,"vwap":797},"2026-05-27",23.331,-0.052,-0.22,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":649,"transactions":9,"vwap":802},"2026-05-26",23.383,0.254,1.1,{"date":806,"open":340,"high":807,"low":340,"close":807,"change":808,"percent_change":809,"volume":649,"transactions":9,"vwap":807},"2026-05-22",23.129,0.22,0.96,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-21",22.97,22.909,-0.119,-0.52,500,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":649,"transactions":9,"vwap":819},"2026-05-20",23.028,0.263,1.16,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":649,"transactions":9,"vwap":824},"2026-05-19",22.765,-0.259,-1.12,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":649,"transactions":9,"vwap":829},"2026-05-18",23.024,0.196,0.86,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-05-15",22.81,22.828,22.79,-0.272,-1.18,1700,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-14",22.9,23.1,0.286,1.25,800,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":649,"transactions":9,"vwap":849},"2026-05-13",22.814,-0.076,-0.33,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":649,"transactions":9,"vwap":854},"2026-05-12",22.89,-0.111,-0.48,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":649,"transactions":9,"vwap":859},"2026-05-11",23.00099945,0.062,0.27,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":220,"volume":868,"transactions":9,"vwap":866},"2026-05-08",23.01,23.030001,22.939,-0.047,1100,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":649,"transactions":9,"vwap":871},"2026-05-07",22.986,-0.305,-1.31,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-06",23.3,23.291,0,1400,{"date":881,"open":877,"high":877,"low":877,"close":877,"change":882,"percent_change":883,"volume":649,"transactions":9,"vwap":877},"2026-05-05",0.326,1.42,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":451,"volume":656,"transactions":9,"vwap":887},"2026-05-04",22.98,22.965,-0.205,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":695,"transactions":9,"vwap":892},"2026-05-01",23.31,23.17,-0.123,-0.53,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-30",23.18,23.293,0.411,1.8,1300,{"date":903,"open":904,"high":904,"low":245,"close":905,"change":906,"percent_change":907,"volume":879,"transactions":9,"vwap":905},"2026-04-29",22.93,22.882,-0.085,-0.37,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":239,"volume":622,"transactions":9,"vwap":910},"2026-04-28",22.967,-0.023,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":354,"volume":649,"transactions":9,"vwap":914},"2026-04-27",22.99,0.069,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":649,"transactions":9,"vwap":918},"2026-04-24",22.921,-0.134,-0.58,{"date":922,"open":264,"high":264,"low":264,"close":264,"change":923,"percent_change":924,"volume":649,"transactions":9,"vwap":264},"2026-04-23",0.315,1.39,{"date":926,"open":836,"high":836,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-22",22.73,22.74,0.025,0.11,4100,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":380,"volume":938,"transactions":9,"vwap":936},"2026-04-21",22.65,22.77,22.715,-0.103,1500,{"date":940,"open":941,"high":942,"low":941,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-04-20",22.78,22.88,22.818,0.095,0.42,6000,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":656,"transactions":9,"vwap":949},"2026-04-17",22.723,0.106,0.47,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":735,"percent_change":200,"volume":955,"transactions":9,"vwap":954},"2026-04-16",22.617,43,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":649,"transactions":9,"vwap":958},"2026-04-15",22.657,-0.224,-0.98,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":649,"transactions":9,"vwap":963},"2026-04-14",22.881,-0.08,-0.35,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":649,"transactions":9,"vwap":968},"2026-04-13",22.961,0.243,1.07,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":791,"percent_change":907,"volume":974,"transactions":9,"vwap":973},"2026-04-10",22.718,411,{"date":976,"open":941,"high":977,"low":941,"close":977,"change":978,"percent_change":477,"volume":669,"transactions":9,"vwap":977},"2026-04-09",22.802,-0.056,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":649,"transactions":9,"vwap":981},"2026-04-08",22.858,0.374,1.66,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":986},"2026-04-07",22.484,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":656,"transactions":9,"vwap":989},"2026-04-06",22.482,0.082,0.37,{"date":993,"open":994,"high":188,"low":994,"close":188,"change":995,"percent_change":507,"volume":996,"transactions":9,"vwap":188},"2026-04-02",22.1,0.054,3900,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":951,"volume":649,"transactions":9,"vwap":999},"2026-04-01",22.346,0.105,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":649,"transactions":9,"vwap":1003},"2026-03-31",22.241,0.345,1.58,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":740,"volume":879,"transactions":9,"vwap":1010},"2026-03-30",22.08,21.88,21.896,-0.21,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1015,"change":1016,"percent_change":412,"volume":816,"transactions":9,"vwap":1015},"2026-03-27",22.13,22.106,-0.172,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1020,"change":1021,"percent_change":302,"volume":656,"transactions":9,"vwap":1020},"2026-03-26",22.43,22.278,-0.216,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":649,"transactions":9,"vwap":1024},"2026-03-25",22.494,0.199,0.89,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":675,"transactions":9,"vwap":1030},"2026-03-24",22.21,22.295,0.246,1.12,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":685,"transactions":9,"vwap":1035},"2026-03-23",22.049,0.319,1.47,{"date":1039,"open":1040,"high":1009,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-03-20",21.87,21.68,21.73,-0.29,-1.32,4900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":649,"transactions":9,"vwap":1049},"2026-03-19",21.86,22.02,-0.075,-0.34,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":721,"transactions":9,"vwap":1056},"2026-03-18",22.25,22.29,22.094999,-0.147,-0.66,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-03-17",22.38,22.23,22.242,0.141,0.64,7200,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":675,"transactions":9,"vwap":1070},"2026-03-16",22.079,22.101,0.138,0.63,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-13",21.965,21.99,21.963,-0.069,-0.31,2200,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":649,"transactions":9,"vwap":1083},"2026-03-12",22.032,-0.388,-1.73,{"date":1087,"open":196,"high":196,"low":196,"close":196,"change":1088,"percent_change":786,"volume":649,"transactions":9,"vwap":196},"2026-03-11",0.011,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":649,"transactions":9,"vwap":1091},"2026-03-10",22.409,-0.335,-1.47,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":808,"volume":649,"transactions":9,"vwap":1096},"2026-03-09",22.744,0.049,{"date":1099,"open":904,"high":904,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":649,"transactions":9,"vwap":1100},"2026-03-06",22.695,-0.337,-1.46,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-03-05",23.22,22.95,23.032,-0.347,-1.48,2000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":951,"volume":172,"transactions":9,"vwap":1116},"2026-03-04",23.36,23.39,23.32,23.379,0.109,{"date":1119,"open":1120,"high":891,"low":1120,"close":1121,"change":1122,"percent_change":768,"volume":669,"transactions":9,"vwap":1121},"2026-03-03",22.915,23.27,-0.282,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":675,"transactions":9,"vwap":1125},"2026-03-02",23.552,0.403,1.74,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":915,"percent_change":354,"volume":649,"transactions":9,"vwap":1130},"2026-02-27",23.149,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1032,"volume":675,"transactions":9,"vwap":1134},"2026-02-26",23.09,23.08,0.255,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":211,"volume":649,"transactions":9,"vwap":1138},"2026-02-25",22.825,-0.14,{"date":1141,"open":1142,"high":887,"low":1142,"close":887,"change":1143,"percent_change":86,"volume":669,"transactions":9,"vwap":887},"2026-02-24",22.94,0.231,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":656,"transactions":9,"vwap":1146},"2026-02-23",22.734,-0.426,-1.84,{"date":1150,"open":892,"high":892,"low":264,"close":273,"change":1151,"percent_change":104,"volume":1152,"transactions":9,"vwap":273},"2026-02-20",0.015,3700,{"date":1154,"open":273,"high":273,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":685,"transactions":9,"vwap":1155},"2026-02-19",23.145,0.184,0.8,{"date":1159,"open":864,"high":864,"low":1142,"close":968,"change":950,"percent_change":1160,"volume":846,"transactions":9,"vwap":968},"2026-02-18",0.46,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1078,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-02-17",22.71,23.4,22.68,22.855,-0.3,23200,{"date":1170,"open":812,"high":812,"low":1171,"close":1171,"change":1172,"percent_change":56,"volume":868,"transactions":9,"vwap":1171},"2026-02-13",22.924,0.269,{"date":1174,"open":1175,"high":1142,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-02-12",22.91,22.655,-0.429,-1.86,1600,{"date":1181,"open":1182,"high":1182,"low":865,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-11",23.35,23.084,-0.021,-0.09,2600,{"date":1188,"open":897,"high":897,"low":1189,"close":1189,"change":1151,"percent_change":104,"volume":172,"transactions":9,"vwap":1189},"2026-02-10",23.105,{"date":1191,"open":1133,"high":1133,"low":1133,"close":1133,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1133},"2026-02-09",0.066,0.29,1975,{"date":1196,"open":936,"high":829,"low":1163,"close":829,"change":1197,"percent_change":1198,"volume":1110,"transactions":9,"vwap":829},"2026-02-06",0.689,3.08,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":649,"transactions":9,"vwap":1201},"2026-02-05",22.335,-0.109,-0.49,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":63,"volume":656,"transactions":9,"vwap":1207},"2026-02-04",22.48,22.444,0.201,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":649,"transactions":9,"vwap":1211},"2026-02-03",22.243,0.292,1.33,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":460,"percent_change":592,"volume":656,"transactions":9,"vwap":1217},"2026-02-02",21.94,21.951,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1078,"percent_change":694,"volume":878,"transactions":9,"vwap":1220},"2026-01-30",21.801,{"date":1222,"open":1223,"high":1223,"low":1040,"close":1040,"change":1151,"percent_change":353,"volume":656,"transactions":9,"vwap":1040},"2026-01-29",21.89,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":1228,"percent_change":211,"volume":649,"transactions":9,"vwap":1227},"2026-01-28",22.049999,21.855,-0.135,{"date":1230,"open":1076,"high":1076,"low":1076,"close":1076,"change":104,"percent_change":861,"volume":649,"transactions":9,"vwap":1076},"2026-01-27",{"date":1232,"open":1233,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":965,"volume":675,"transactions":9,"vwap":1235},"2026-01-26",22.025,21.92,21.93,-0.078,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1202,"percent_change":1203,"volume":695,"transactions":9,"vwap":1241},"2026-01-23",22.12,21.998,22.0079994,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1184,"percent_change":1185,"volume":901,"transactions":9,"vwap":1246},"2026-01-22",22.16,22.18,22.117,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":649,"transactions":9,"vwap":1249},"2026-01-21",22.138,0.456,2.1,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":566,"percent_change":1178,"volume":649,"transactions":9,"vwap":1254},"2026-01-20",21.682,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":735,"volume":649,"transactions":9,"vwap":1257},"2026-01-16",22.091999,-0.008,{"date":1260,"open":994,"high":994,"low":994,"close":994,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":994},"2026-01-15",0.209,0.95,3355,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-01-14",21.9,21.81,21.891,0.125,0.57,6600,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1276,"change":353,"percent_change":139,"volume":1277,"transactions":9,"vwap":1276},"2026-01-13",21.83,21.76,21.766,2700,{"date":1279,"open":1041,"high":1280,"low":1041,"close":1280,"change":104,"percent_change":1281,"volume":656,"transactions":9,"vwap":1280},"2026-01-12",21.696,0.28,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":649,"transactions":9,"vwap":1284},"2026-01-09",21.636,0.259,1.21,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":649,"transactions":9,"vwap":1289},"2026-01-08",21.377,0.445,2.13,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-01-07",21.14,20.932,-0.303,-1.43,2800,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":304,"transactions":9,"vwap":1301},"2026-01-06",21.235,0.128,0.61,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":649,"transactions":9,"vwap":1306},"2026-01-05",21.107,0.387,1.87,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":1312,"percent_change":1127,"volume":649,"transactions":9,"vwap":1311},"2026-01-02",20.72,0.355,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":695,"transactions":9,"vwap":1316},"2025-12-31",20.57,20.365,-0.214,-1.04,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":1167,"volume":649,"transactions":9,"vwap":1321},"2025-12-30",20.579,-0.061,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":669,"transactions":9,"vwap":1326},"2025-12-29",20.75,20.64,-0.039,-0.19,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":816,"transactions":9,"vwap":1332},"2025-12-26",20.66,20.679,-0.033,-0.16,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":763,"volume":878,"transactions":9,"vwap":1337},"2025-12-24",20.712,0.019,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":-6,"volume":649,"transactions":9,"vwap":1341},"2025-12-23",20.693,-0.001,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":56,"volume":656,"transactions":9,"vwap":1346},"2025-12-22",20.71,20.694,0.244,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":778,"volume":1352,"transactions":9,"vwap":1350},"2025-12-19",20.45,0.033,31,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":109,"percent_change":1356,"volume":1352,"transactions":9,"vwap":1355},"2025-12-18",20.417,-0.05,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":220,"volume":649,"transactions":9,"vwap":1359},"2025-12-17",20.427,-0.041,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":649,"transactions":9,"vwap":1363},"2025-12-16",20.468,-0.235,-1.14,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":514,"percent_change":920,"volume":649,"transactions":9,"vwap":1368},"2025-12-15",20.703,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":960,"volume":1373,"transactions":9,"vwap":1371},"2025-12-12",20.823,-0.206,219,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":831,"volume":656,"transactions":9,"vwap":1376},"2025-12-11",21.028999,0.18,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":649,"transactions":9,"vwap":1380},"2025-12-10",20.849,0.446,2.19,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":649,"transactions":9,"vwap":1385},"2025-12-09",20.403,-0.053,-0.26,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-08",20.456,-0.102,-0.5,403,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1322,"percent_change":1167,"volume":656,"transactions":9,"vwap":1396},"2025-12-05",20.558,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":945,"volume":649,"transactions":9,"vwap":1399},"2025-12-04",20.619,0.086,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":703,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-03",20.533,1.6,395,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":679,"percent_change":680,"volume":816,"transactions":9,"vwap":1409},"2025-12-02",20.2,20.21,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":229,"volume":669,"transactions":9,"vwap":1413},"2025-12-01",20.38,20.205,-0.082,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":49,"volume":649,"transactions":9,"vwap":1417},"2025-11-28",20.287,0.099,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":649,"transactions":9,"vwap":1421},"2025-11-26",20.188,0.103,0.51,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":354,"percent_change":1428,"volume":669,"transactions":9,"vwap":1427},"2025-11-25",20.14,20.084999,1.52,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":1303,"volume":1186,"transactions":9,"vwap":1433},"2025-11-24",19.81,19.82,19.785,0.119,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1307,"percent_change":1438,"volume":649,"transactions":9,"vwap":1437},"2025-11-21",19.666,2.01,{"date":1440,"open":23,"high":23,"low":23,"close":23,"change":1441,"percent_change":1442,"volume":649,"transactions":9,"vwap":23},"2025-11-20",-0.251,-1.29,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":699,"percent_change":1043,"volume":649,"transactions":9,"vwap":1445},"2025-11-19",19.53,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":991,"volume":649,"transactions":9,"vwap":1448},"2025-11-18",19.587,0.072,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1084,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-17",19.79,19.85,19.515,-1.95,7800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":726,"volume":1464,"transactions":9,"vwap":1462},"2025-11-14",19.88,19.93,19.86,19.903,0.023,3000,{"date":1466,"open":1426,"high":1426,"low":1459,"close":1459,"change":1467,"percent_change":1468,"volume":656,"transactions":9,"vwap":1459},"2025-11-13",-0.271,-1.34,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":965,"volume":901,"transactions":9,"vwap":1473},"2025-11-12",20.3,20.32,20.151,-0.07,{"date":1476,"open":1477,"high":1477,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":649,"transactions":9,"vwap":1477},"2025-11-11",20.221,0.087,0.43,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1418,"percent_change":49,"volume":649,"transactions":9,"vwap":1482},"2025-11-10",20.134,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":14,"percent_change":124,"volume":649,"transactions":9,"vwap":1485},"2025-11-07",20.035,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":815,"volume":901,"transactions":9,"vwap":1490},"2025-11-06",20.059999,19.95,19.955,-0.105,{"date":1493,"open":1494,"high":1488,"low":1494,"close":1488,"change":1495,"percent_change":799,"volume":656,"transactions":9,"vwap":1488},"2025-11-05",20.049999,-0.045,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":656,"transactions":9,"vwap":1499},"2025-11-04",20.1,20.105,-0.126,-0.62,{"date":1503,"open":1426,"high":1504,"low":1498,"close":1505,"change":735,"percent_change":220,"volume":1506,"transactions":9,"vwap":1505},"2025-11-03",20.24,20.231,5800,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":492,"volume":170,"transactions":9,"vwap":1511},"2025-10-31",20.27,20.275,20.271,0.131,{"date":1514,"open":1515,"high":1515,"low":1426,"close":1426,"change":1516,"percent_change":1517,"volume":669,"transactions":9,"vwap":1426},"2025-10-30",20.4,-0.192,-0.94,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":656,"transactions":9,"vwap":1522},"2025-10-29",20.53,20.26,20.332,-0.179,-0.87,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1139,"percent_change":1528,"volume":649,"transactions":9,"vwap":1527},"2025-10-28",20.511,-0.68,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1356,"volume":656,"transactions":9,"vwap":1532},"2025-10-27",20.73,20.651,-0.011,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":580,"volume":868,"transactions":9,"vwap":1537},"2025-10-24",20.76,20.662,0.042,{"date":1540,"open":1350,"high":1541,"low":1350,"close":1541,"change":882,"percent_change":1542,"volume":675,"transactions":9,"vwap":1541},"2025-10-23",20.62,1.61,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":839,"transactions":9,"vwap":1546},"2025-10-22",20.436,20.294,-0.252,-1.23,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":649,"transactions":9,"vwap":1551},"2025-10-21",20.546,0.136,0.67,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1005,"volume":649,"transactions":9,"vwap":1556},"2025-10-20",20.41,0.317,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":878,"percent_change":878,"volume":669,"transactions":9,"vwap":1561},"2025-10-17",20.048,20.093,20.021999,{"date":1564,"open":1565,"high":1565,"low":1561,"close":1561,"change":1566,"percent_change":894,"volume":649,"transactions":9,"vwap":1561},"2025-10-16",20.22,-0.108,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":937,"percent_change":391,"volume":649,"transactions":9,"vwap":1570},"2025-10-15",20.47,20.201,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":42,"volume":649,"transactions":9,"vwap":1573},"2025-10-14",20.304,0.202,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":845,"volume":649,"transactions":9,"vwap":1577},"2025-10-13",20.102,0.249,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":649,"transactions":9,"vwap":1581},"2025-10-10",19.853,-0.577,-2.82,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":675,"transactions":9,"vwap":1587},"2025-10-09",20.575,20.43,-0.315,-1.52,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1593,"percent_change":845,"volume":649,"transactions":9,"vwap":1592},"2025-10-08",20.745,0.257,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1523,"percent_change":1524,"volume":649,"transactions":9,"vwap":1596},"2025-10-07",20.488,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":787,"volume":649,"transactions":9,"vwap":1599},"2025-10-06",20.667,0.043,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":915,"percent_change":1604,"volume":649,"transactions":9,"vwap":1603},"2025-10-03",20.624,0.34,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1608,"change":109,"percent_change":1356,"volume":816,"transactions":9,"vwap":1608},"2025-10-02",20.46,20.555,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1342,"percent_change":-6,"volume":816,"transactions":9,"vwap":1612},"2025-10-01",20.48,20.565,{"date":1614,"open":1556,"high":1615,"low":1556,"close":1615,"change":1616,"percent_change":149,"volume":675,"transactions":9,"vwap":1615},"2025-09-30",20.566,0.071,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":734,"percent_change":735,"volume":649,"transactions":9,"vwap":1620},"2025-09-29",20.504,20.495,{"date":1622,"open":1619,"high":1619,"low":1619,"close":1619,"change":1623,"percent_change":845,"volume":649,"transactions":9,"vwap":1619},"2025-09-26",0.253,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1078,"percent_change":1051,"volume":649,"transactions":9,"vwap":1626},"2025-09-25",20.251,{"date":1628,"open":1629,"high":1629,"low":1472,"close":1472,"change":1630,"percent_change":573,"volume":675,"transactions":9,"vwap":1472},"2025-09-24",20.54,-0.129,{"date":1632,"open":1629,"high":1629,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-09-23",20.42,20.449,0.027,0.13,2900,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":649,"transactions":9,"vwap":1640},"2025-09-22",20.422,0.102,0.5,{"date":1644,"open":1472,"high":1472,"low":1472,"close":1472,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1472},"2025-09-19",-0.239,-1.16,3918,{"date":1649,"open":1556,"high":1650,"low":1556,"close":1650,"change":1593,"percent_change":1651,"volume":1110,"transactions":9,"vwap":1650},"2025-09-18",20.559,1.27,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1016,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-09-17",20.302,-0.84,8189,{"date":1658,"open":1629,"high":1629,"low":1659,"close":1659,"change":763,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-16",20.474,0.44,7700,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":654,"percent_change":861,"volume":649,"transactions":9,"vwap":1664},"2025-09-15",20.384,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":420,"volume":649,"transactions":9,"vwap":1667},"2025-09-12",20.329,-0.324,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":816,"transactions":9,"vwap":1672},"2025-09-11",20.55,20.653,0.352,1.73,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-09-10",20.301,0.083,0.41,2,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1680,"transactions":9,"vwap":1683},"2025-09-09",20.218,-0.288,-1.4,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":799,"volume":649,"transactions":9,"vwap":1688},"2025-09-08",20.506,-0.046,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":694,"volume":649,"transactions":9,"vwap":1692},"2025-09-05",20.552,-0.065,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":649,"transactions":9,"vwap":1696},"2025-09-04",20.617,0.314,1.55,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":642,"transactions":9,"vwap":1701},"2025-09-03",20.303,-0.182,-0.89,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":814,"percent_change":920,"volume":642,"transactions":9,"vwap":1706},"2025-09-02",20.485,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":642,"transactions":9,"vwap":1709},"2025-08-29",20.604,-0.095,-0.46,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":109,"percent_change":1356,"volume":642,"transactions":9,"vwap":1714},"2025-08-28",20.699,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":991,"volume":649,"transactions":9,"vwap":1717},"2025-08-27",20.709,0.076,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1377,"volume":1723,"transactions":9,"vwap":1721},"2025-08-26",20.633,0.038,1004,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":412,"volume":1723,"transactions":9,"vwap":1726},"2025-08-25",20.595,-0.159,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1723,"transactions":9,"vwap":1730},"2025-08-22",20.754,0.569,2.82,{"date":1734,"open":1426,"high":1735,"low":1426,"close":1735,"change":1736,"percent_change":778,"volume":170,"transactions":9,"vwap":1735},"2025-08-21",20.185,0.032,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1228,"percent_change":319,"volume":172,"transactions":9,"vwap":1740},"2025-08-20",21.1,20.153,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":669,"transactions":9,"vwap":1744},"2025-08-19",20.69,20.288,0.073,0.36,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":655,"volume":695,"transactions":9,"vwap":1750},"2025-08-18",20.16,20.215,0.047,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1517,"volume":669,"transactions":9,"vwap":1755},"2025-08-15",20.17,20.168,-0.191,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":826,"volume":1186,"transactions":9,"vwap":1761},"2025-08-14",20.68,20.31,20.359,-0.231,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":1768,"percent_change":1769,"volume":879,"transactions":9,"vwap":1766},"2025-08-13",20.39,20.59,20.35,0.294,1.45,{"date":1771,"open":1509,"high":1772,"low":1509,"close":1772,"change":1773,"percent_change":1774,"volume":656,"transactions":9,"vwap":1772},"2025-08-12",20.296,0.479,2.42,{"date":1776,"open":1431,"high":1777,"low":1452,"close":1777,"change":1778,"percent_change":1051,"volume":656,"transactions":9,"vwap":1777},"2025-08-11",19.817,-0.068,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1538,"percent_change":787,"volume":1110,"transactions":9,"vwap":1782},"2025-08-08",20.01,19.885,{"date":175,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},20.12,19.843,-0.277,-1.38,5500]