[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOGG":3,"homepage-market-summary":30,"stock-historical-DOGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DOGG","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},"FT Vest DJIA Dogs 10 Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1288,1.8924,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.73,20.755,20.82,20.67,20.87,-0.14,-0.67,21461.421817,23.5,19.76,24948.16304848207,25.9,860,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},19.1,23622,8622088.925169,6.18,"2025-04-22",[182,185,194,203,214,224,234,244,252,263,274,284,293,303,313,324,334,342,352,362,371,381,389,398,408,418,428,435,443,451,459,467,477,486,495,502,508,517,526,534,542,552,562,569,578,588,596,603,612,620,627,635,644,654,659,666,672,679,685,691,695,699,703,709,713,718,723,729,736,743,748,753,760,764,771,777,780,784,790,796,802,808,813,817,823,831,837,843,847,854,862,867,871,875,880,886,891,896,900,906,912,918,924,928,933,939,945,948,953,959,963,968,973,978,983,987,991,998,1004,1008,1014,1018,1023,1026,1029,1033,1036,1041,1045,1049,1053,1057,1062,1067,1070,1076,1081,1086,1090,1096,1101,1108,1116,1120,1124,1127,1134,1139,1144,1149,1156,1162,1167,1174,1179,1183,1188,1195,1199,1205,1209,1215,1219,1223,1229,1234,1239,1244,1251,1256,1260,1263,1266,1269,1273,1276,1278,1284,1290,1294,1297,1302,1308,1312,1317,1322,1328,1332,1336,1342,1347,1351,1354,1358,1362,1365,1370,1372,1377,1384,1389,1396,1399,1404,1410,1415,1419,1424,1430,1436,1440,1445,1449,1454,1461,1466,1470,1474,1482,1487,1492,1498,1503,1507,1514,1521,1528,1535,1542,1549,1556,1561,1566,1574,1579,1584,1591,1598,1605,1610,1615,1620,1625,1629,1635,1642,1646,1651,1657,1660,1666,1670,1675,1682,1690,1695,1701,1708,1713,1718,1721,1727,1733,1741,1746,1751,1756,1763,1769,1772,1777,1783,1788,1792,1796,1801,1805,1808,1812,1816,1822,1828,1833,1839,1843,1848,1853,1858,1862,1865,1870,1874,1879,1885,1890,1895,1901,1906,1912,1916,1921,1927,1934,1938,1943,1948,1953,1957,1960,1964,1969,1974,1980,1985,1989,1992,1995,2000,2006,2011,2019,2025,2031,2036,2041,2044,2046,2050,2054,2058,2061,2065,2069,2072,2077,2081,2083,2086,2090,2097,2101,2106,2110,2113,2119,2123,2126,2128,2134,2139,2146,2152,2158,2162,2169,2174,2179,2183,2188,2193,2198,2202,2207,2212,2218],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},223,20.7452,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",20.96,20.85,-0.11,-0.52,9738.221301,194,20.8932,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",21.27,20.98,-0.2,-0.94,15588.854963,225,21.1373,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.21,21.2237,21.13,21.18,-0.107,-0.5,23384.33696,277,21.1872,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.2,21.3101,21.287,0.022,0.1,9207.389231,123,21.2682,{"date":225,"open":205,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",21.34,21.1751,21.265,0.025,0.12,19062.07229,185,21.2851,{"date":235,"open":236,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.25,21.4,21.24,-0.16,-0.75,14227.72218,177,21.28,{"date":245,"open":246,"high":246,"low":226,"close":237,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",21.67,-0.21,-0.97,22919.51105,184,21.4549,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",21.62,21.68,21.55,21.61,0.15,0.7,22722.937,147,21.5989,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.51,21.54,21.38,21.46,-0.0053,-0.02,22159.964705,259,21.485,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",21.48,21.42,21.4653,-0.0947,-0.44,13015.34963,141,21.4539,{"date":285,"open":286,"high":286,"low":265,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",21.65,21.56,0.03,0.14,51499.640464,263,21.5465,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",21.74,21.49,21.53,-0.1485,-0.69,23585.398438,201,21.6282,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",21.77,21.82,21.6785,-0.13,-0.6,13015.452389,163,21.7285,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",21.8,21.8789,21.78,21.8085,0.1758,0.81,5838.7459,109,21.8239,{"date":325,"open":286,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",21.7099,21.6,21.6327,0.0627,0.29,21670.183103,162,21.6572,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":72,"volume":339,"transactions":340,"vwap":341},"2026-09-10",21.885,21.57,-0.2357,28657.5984,231,21.6718,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",22.04,21.7553,21.8057,-0.1943,-0.88,15541.5282,242,21.8399,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",22.29,21.96,22,-0.33,-1.48,44268.953956,374,22.0347,{"date":363,"open":364,"high":364,"low":354,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",22.51,22.33,-0.17,-0.76,26707.601586,200,22.3828,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",22.54,22.3401,22.5,0.05,0.22,10837.7633,138,22.4694,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":230,"percent_change":386,"volume":387,"transactions":222,"vwap":388},"2026-09-02",22.53,22.3774,22.45,0.54,12158.991473,22.4527,{"date":390,"open":391,"high":391,"low":392,"close":365,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",22.65,22.24,0.07,0.31,18024.402761,197,22.318,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",22.32,22.2,22.26,-0.0599,-0.27,19269.3855,186,22.275,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",22.27,22.3199,22.2202,0.1581,0.71,13175.650239,207,22.2456,{"date":419,"open":420,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",22.3,22.31,22.1618,-0.3082,-1.37,20755.340321,309,22.2584,{"date":429,"open":391,"high":391,"low":430,"close":431,"change":366,"percent_change":240,"volume":432,"transactions":433,"vwap":434},"2026-08-26",22.4608,22.47,22378.0085,175,22.5367,{"date":436,"open":437,"high":391,"low":364,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-25",22.64,-0.06,-0.26,28465.6636,192,22.6152,{"date":444,"open":437,"high":445,"low":446,"close":447,"change":230,"percent_change":448,"volume":449,"transactions":379,"vwap":450},"2026-08-24",22.74,22.63,22.7,0.53,15915.0526,22.6553,{"date":452,"open":391,"high":391,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":369,"vwap":458},"2026-08-21",22.42,22.58,0.04,0.18,34185.071517,22.5281,{"date":460,"open":373,"high":461,"low":383,"close":373,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",22.68,-0.15,-0.66,28196.8686,205,22.6066,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",22.43,22.8499,22.69,0.44,1.98,16623.7126,224,22.714,{"date":478,"open":479,"high":365,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",22.11,22.25,0.17,0.77,26562.7676,253,22.2703,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":239,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",22.16,21.98,22.08,-0.72,28526.221026,299,22.0437,{"date":496,"open":497,"high":497,"low":498,"close":392,"change":112,"percent_change":499,"volume":500,"transactions":340,"vwap":501},"2026-08-14",22.35,22.1816,-0.04,24327.538487,22.2488,{"date":503,"open":480,"high":480,"low":488,"close":480,"change":220,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",0.45,13941.3777,121,22.2019,{"date":509,"open":392,"high":392,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",22.02,22.15,0.0007,0,42540.224536,268,22.1283,{"date":518,"open":480,"high":375,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",22.1201,22.1493,-0.0621,-0.28,17146.9105,128,22.1796,{"date":527,"open":480,"high":480,"low":356,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-10",22.2114,0.1314,0.6,26474.499452,150,22.1561,{"date":535,"open":356,"high":536,"low":537,"close":490,"change":376,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",22.09,21.935,0.23,65312.786824,345,21.9939,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-06",22.285,21.94,22.03,-0.0425,-0.19,51782.002903,191,22.0103,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":530,"volume":559,"transactions":560,"vwap":561},"2026-08-05",22.01,22.12,21.97,22.0725,0.1325,118557.505779,333,21.9924,{"date":563,"open":564,"high":564,"low":565,"close":545,"change":566,"percent_change":377,"volume":567,"transactions":441,"vwap":568},"2026-08-04",21.95,21.6501,0.0484,67592.2068,21.8893,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":499,"volume":575,"transactions":576,"vwap":577},"2026-08-03",22.19,21.84,21.8916,-0.0084,13105.4063,135,21.9264,{"date":579,"open":580,"high":510,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",21.91,21.75,21.9,-0.09,-0.41,37562.334099,282,21.9374,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":583,"percent_change":584,"volume":593,"transactions":594,"vwap":595},"2026-07-30",21.87,21.99,21.72,35271.9647,257,21.8329,{"date":597,"open":480,"high":402,"low":344,"close":490,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",-0.184,-0.83,30122.871,219,22.1808,{"date":604,"open":605,"high":364,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",22.17,22.264,0.404,1.85,46622.872332,260,22.3175,{"date":613,"open":590,"high":564,"low":306,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",21.86,0.11,0.51,19266.066,157,21.8879,{"date":621,"open":622,"high":581,"low":622,"close":581,"change":330,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",21.44,1.35,17432.144008,99,21.6539,{"date":628,"open":629,"high":287,"low":630,"close":268,"change":22,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-23",21.47,21.415,-0.65,45668.402541,218,21.4699,{"date":636,"open":637,"high":638,"low":287,"close":327,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",21.7,21.71,0.02,0.09,17332.145,136,21.6203,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":583,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-21",21.5,21.63,21.476,21.58,-0.42,13638.6842,110,21.5175,{"date":655,"open":315,"high":315,"low":257,"close":246,"change":308,"percent_change":309,"volume":656,"transactions":657,"vwap":658},"2026-07-20",21956.7736,171,21.6631,{"date":660,"open":661,"high":365,"low":305,"close":315,"change":662,"percent_change":663,"volume":664,"transactions":406,"vwap":665},"2026-07-17",22.05,-0.25,-1.13,22656.5964,22.0326,{"date":667,"open":580,"high":661,"low":590,"close":661,"change":386,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",2.51,29197.303564,315,21.9514,{"date":673,"open":674,"high":266,"low":675,"close":265,"change":107,"percent_change":676,"volume":677,"transactions":350,"vwap":678},"2026-07-15",21.45,21.43,0.28,35197.8182,21.4891,{"date":680,"open":295,"high":614,"low":267,"close":674,"change":662,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-14",-1.15,32374.863804,230,21.5348,{"date":686,"open":687,"high":688,"low":649,"close":637,"change":107,"percent_change":676,"volume":689,"transactions":311,"vwap":690},"2026-07-13",21.69,21.8182,13559.84324,21.6848,{"date":692,"open":257,"high":286,"low":265,"close":693,"change":615,"percent_change":616,"volume":694,"transactions":9,"vwap":693},"2026-07-10",21.64,94800,{"date":696,"open":646,"high":266,"low":622,"close":297,"change":189,"percent_change":697,"volume":698,"transactions":9,"vwap":297},"2026-07-09",-0.51,41400,{"date":700,"open":315,"high":315,"low":327,"close":693,"change":239,"percent_change":701,"volume":702,"transactions":9,"vwap":693},"2026-07-08",-0.73,25700,{"date":704,"open":355,"high":705,"low":706,"close":315,"change":538,"percent_change":707,"volume":708,"transactions":9,"vwap":315},"2026-07-07",21.984,21.692,1.07,36300,{"date":710,"open":355,"high":355,"low":277,"close":337,"change":439,"percent_change":711,"volume":712,"transactions":9,"vwap":337},"2026-07-06",-1.19,21300,{"date":714,"open":296,"high":572,"low":296,"close":715,"change":504,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-02",21.83,2.1,90100,{"date":719,"open":675,"high":674,"low":720,"close":267,"change":721,"percent_change":147,"volume":722,"transactions":9,"vwap":267},"2026-07-01",21.31,0.08,28300,{"date":724,"open":287,"high":287,"low":236,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-30",21.3,-0.22,-1.02,27100,{"date":730,"open":592,"high":592,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-29",21.39,21.52,-0.07,-0.32,37000,{"date":737,"open":738,"high":286,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-26",21.41,21.59,0.19,0.89,33300,{"date":744,"open":745,"high":296,"low":746,"close":237,"change":733,"percent_change":357,"volume":747,"transactions":9,"vwap":237},"2026-06-25",21.335,21.324,17200,{"date":749,"open":738,"high":649,"low":750,"close":629,"change":751,"percent_change":393,"volume":752,"transactions":9,"vwap":629},"2026-06-24",21.19,0.014,64400,{"date":754,"open":755,"high":629,"low":226,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-23",21.37,21.456,0.246,1.16,78800,{"date":761,"open":267,"high":267,"low":205,"close":205,"change":762,"percent_change":348,"volume":763,"transactions":9,"vwap":205},"2026-06-22",-0.189,20500,{"date":765,"open":265,"high":265,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-18",21.356,21.399,-0.011,-0.05,29700,{"date":772,"open":286,"high":773,"low":738,"close":738,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":738},"2026-06-17",21.73,-0.36,-1.65,18900,{"date":778,"open":773,"high":590,"low":687,"close":305,"change":455,"percent_change":456,"volume":779,"transactions":9,"vwap":305},"2026-06-16",26400,{"date":781,"open":580,"high":580,"low":255,"close":773,"change":366,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-15",-0.78,60800,{"date":785,"open":786,"high":786,"low":614,"close":582,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":582},"2026-06-12",22.040001,0.046,0.21,17600,{"date":791,"open":581,"high":355,"low":581,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-11",21.854,0.179,0.83,54300,{"date":797,"open":646,"high":798,"low":646,"close":799,"change":800,"percent_change":394,"volume":801,"transactions":9,"vwap":799},"2026-06-10",21.81,21.675,0.067,11800,{"date":803,"open":674,"high":647,"low":804,"close":805,"change":806,"percent_change":59,"volume":807,"transactions":9,"vwap":805},"2026-06-09",21.405,21.608,0.254,45000,{"date":809,"open":237,"high":646,"low":725,"close":810,"change":811,"percent_change":247,"volume":812,"transactions":9,"vwap":810},"2026-06-08",21.354,-0.046,16600,{"date":814,"open":208,"high":265,"low":208,"close":237,"change":122,"percent_change":815,"volume":816,"transactions":9,"vwap":237},"2026-06-05",1.18,25300,{"date":818,"open":226,"high":674,"low":819,"close":820,"change":821,"percent_change":386,"volume":822,"transactions":9,"vwap":820},"2026-06-04",21.08,21.15,0.113,15100,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":270,"volume":830,"transactions":9,"vwap":828},"2026-06-03",21,21.152,20.95,21.037001,-0.004,20300,{"date":832,"open":833,"high":833,"low":827,"close":834,"change":835,"percent_change":357,"volume":836,"transactions":9,"vwap":834},"2026-06-02",21.07,21.041,-0.069,17900,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":198,"percent_change":199,"volume":842,"transactions":9,"vwap":841},"2026-06-01",21.22,21.030001,21.11,46500,{"date":844,"open":296,"high":296,"low":725,"close":720,"change":198,"percent_change":845,"volume":846,"transactions":9,"vwap":720},"2026-05-29",-0.93,13900,{"date":848,"open":732,"high":849,"low":850,"close":265,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":265},"2026-05-28",21.559,21.33,0.002,0.01,24400,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-27",21.32,21.641,21.508,0.258,1.21,22000,{"date":863,"open":337,"high":337,"low":238,"close":236,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":236},"2026-05-26",-0.31,-1.44,23300,{"date":868,"open":277,"high":287,"low":277,"close":287,"change":456,"percent_change":869,"volume":870,"transactions":9,"vwap":287},"2026-05-22",0.84,52300,{"date":872,"open":208,"high":731,"low":873,"close":267,"change":112,"percent_change":769,"volume":874,"transactions":9,"vwap":267},"2026-05-21",21.12,14100,{"date":876,"open":731,"high":877,"low":878,"close":731,"change":852,"percent_change":376,"volume":879,"transactions":9,"vwap":731},"2026-05-20",21.419,21.23,12900,{"date":881,"open":208,"high":675,"low":882,"close":267,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":267},"2026-05-19",21.1,0.13,0.61,64200,{"date":887,"open":840,"high":236,"low":825,"close":236,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":236},"2026-05-18",0.207,0.98,28100,{"date":892,"open":208,"high":750,"low":893,"close":894,"change":209,"percent_change":697,"volume":895,"transactions":9,"vwap":894},"2026-05-15",21.02,21.042999,33000,{"date":897,"open":750,"high":243,"low":207,"close":820,"change":898,"percent_change":308,"volume":899,"transactions":9,"vwap":820},"2026-05-14",-0.028,55400,{"date":901,"open":205,"high":205,"low":902,"close":903,"change":904,"percent_change":462,"volume":905,"transactions":9,"vwap":903},"2026-05-13",21.09,21.178,-0.032,31500,{"date":907,"open":908,"high":909,"low":910,"close":205,"change":481,"percent_change":320,"volume":911,"transactions":9,"vwap":205},"2026-05-12",21.049999,21.329,21.040001,10000,{"date":913,"open":839,"high":839,"low":914,"close":910,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":910},"2026-05-11",20.94,-0.12,-0.57,30400,{"date":919,"open":878,"high":196,"low":841,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-08",21.16,-0.105,-0.49,25500,{"date":925,"open":856,"high":856,"low":207,"close":228,"change":926,"percent_change":915,"volume":927,"transactions":9,"vwap":228},"2026-05-07",-0.025,23400,{"date":929,"open":878,"high":720,"low":208,"close":930,"change":931,"percent_change":52,"volume":932,"transactions":9,"vwap":930},"2026-05-06",21.29,0.103,71700,{"date":934,"open":208,"high":238,"low":935,"close":936,"change":937,"percent_change":456,"volume":938,"transactions":9,"vwap":936},"2026-05-05",21.059999,21.187,0.039,14800,{"date":940,"open":850,"high":850,"low":873,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-04",21.148,-0.222,-1.04,32600,{"date":946,"open":327,"high":327,"low":856,"close":755,"change":366,"percent_change":947,"volume":890,"transactions":9,"vwap":755},"2026-05-01",-0.79,{"date":949,"open":950,"high":649,"low":725,"close":266,"change":951,"percent_change":794,"volume":952,"transactions":9,"vwap":266},"2026-04-30",21.36,0.178,22700,{"date":954,"open":237,"high":237,"low":955,"close":956,"change":957,"percent_change":584,"volume":958,"transactions":9,"vwap":956},"2026-04-29",21.26,21.362,-0.088,22800,{"date":960,"open":337,"high":337,"low":237,"close":674,"change":538,"percent_change":961,"volume":962,"transactions":9,"vwap":674},"2026-04-28",1.08,16200,{"date":964,"open":755,"high":731,"low":205,"close":839,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":839},"2026-04-27",-0.1,-0.47,15900,{"date":969,"open":738,"high":268,"low":856,"close":856,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":856},"2026-04-24",-0.137,-0.64,23600,{"date":974,"open":268,"high":265,"low":755,"close":975,"change":976,"percent_change":45,"volume":977,"transactions":9,"vwap":975},"2026-04-23",21.457,0.212,52100,{"date":979,"open":243,"high":980,"low":839,"close":981,"change":926,"percent_change":915,"volume":982,"transactions":9,"vwap":981},"2026-04-22",21.35,21.245,15800,{"date":984,"open":255,"high":255,"low":216,"close":196,"change":985,"percent_change":986,"volume":816,"transactions":9,"vwap":196},"2026-04-21",-0.187,-0.87,{"date":988,"open":327,"high":327,"low":989,"close":975,"change":366,"percent_change":947,"volume":990,"transactions":9,"vwap":975},"2026-04-20",21.445,14200,{"date":992,"open":675,"high":647,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-17",21.385,21.627,0.283,1.33,26800,{"date":999,"open":930,"high":956,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":779,"transactions":9,"vwap":1001},"2026-04-16",21.275,21.344,0.124,0.58,{"date":1005,"open":237,"high":237,"low":1006,"close":839,"change":209,"percent_change":210,"volume":1007,"transactions":9,"vwap":839},"2026-04-15",21.175,31200,{"date":1009,"open":955,"high":755,"low":1010,"close":1011,"change":1012,"percent_change":288,"volume":1013,"transactions":9,"vwap":1011},"2026-04-14",21.218,21.327,0.007,22400,{"date":1015,"open":238,"high":856,"low":208,"close":856,"change":376,"percent_change":1016,"volume":1017,"transactions":9,"vwap":856},"2026-04-13",0.24,25000,{"date":1019,"open":286,"high":286,"low":196,"close":196,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":196},"2026-04-10",-0.35,-1.62,9600,{"date":1024,"open":266,"high":254,"low":646,"close":254,"change":258,"percent_change":259,"volume":1025,"transactions":9,"vwap":254},"2026-04-09",13500,{"date":1027,"open":622,"high":629,"low":720,"close":629,"change":538,"percent_change":961,"volume":1028,"transactions":9,"vwap":629},"2026-04-08",9800,{"date":1030,"open":237,"high":738,"low":238,"close":238,"change":769,"percent_change":1031,"volume":1032,"transactions":9,"vwap":238},"2026-04-07",-0.23,45200,{"date":1034,"open":930,"high":267,"low":955,"close":930,"change":270,"percent_change":583,"volume":1035,"transactions":9,"vwap":930},"2026-04-06",57200,{"date":1037,"open":731,"high":1038,"low":1039,"close":720,"change":852,"percent_change":376,"volume":1040,"transactions":9,"vwap":720},"2026-04-02",21.655,21.103,16500,{"date":1042,"open":297,"high":297,"low":955,"close":725,"change":584,"percent_change":1043,"volume":1044,"transactions":9,"vwap":725},"2026-04-01",-1.89,26000,{"date":1046,"open":1047,"high":317,"low":739,"close":638,"change":615,"percent_change":616,"volume":1048,"transactions":9,"vwap":638},"2026-03-31",21.735,18600,{"date":1050,"open":255,"high":1051,"low":256,"close":327,"change":220,"percent_change":1052,"volume":722,"transactions":9,"vwap":327},"2026-03-30",21.729,0.47,{"date":1054,"open":1055,"high":773,"low":646,"close":646,"change":189,"percent_change":697,"volume":1056,"transactions":9,"vwap":646},"2026-03-27",21.705,4800,{"date":1058,"open":592,"high":590,"low":257,"close":257,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":257},"2026-03-26",-0.272,-1.24,8300,{"date":1063,"open":355,"high":355,"low":315,"close":1064,"change":1065,"percent_change":1052,"volume":1066,"transactions":9,"vwap":1064},"2026-03-25",21.882,0.102,7500,{"date":1068,"open":638,"high":556,"low":638,"close":317,"change":288,"percent_change":289,"volume":1069,"transactions":9,"vwap":317},"2026-03-24",14500,{"date":1071,"open":1072,"high":1073,"low":581,"close":581,"change":258,"percent_change":1074,"volume":1075,"transactions":9,"vwap":581},"2026-03-23",21.76,21.88,0.69,17400,{"date":1077,"open":317,"high":715,"low":327,"close":327,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":327},"2026-03-20",-0.167,-0.77,20700,{"date":1082,"open":580,"high":1083,"low":581,"close":1084,"change":1085,"percent_change":357,"volume":846,"transactions":9,"vwap":1084},"2026-03-19",21.92,21.767,-0.073,{"date":1087,"open":402,"high":402,"low":572,"close":572,"change":1088,"percent_change":1089,"volume":776,"transactions":9,"vwap":572},"2026-03-18",-0.46,-2.06,{"date":1091,"open":1092,"high":1093,"low":1094,"close":420,"change":513,"percent_change":513,"volume":1095,"transactions":9,"vwap":420},"2026-03-17",22.4,22.48,22.28,17000,{"date":1097,"open":1098,"high":1092,"low":410,"close":420,"change":107,"percent_change":1099,"volume":1100,"transactions":9,"vwap":420},"2026-03-16",22.39,0.27,19600,{"date":1102,"open":1103,"high":497,"low":1104,"close":392,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":392},"2026-03-13",22.348,22.215,0.081,0.37,10200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-12",22.18,22.295,22.159,-0.221,-0.99,11000,{"date":1117,"open":364,"high":364,"low":480,"close":1118,"change":852,"percent_change":455,"volume":1119,"transactions":9,"vwap":1118},"2026-03-11",22.38,7900,{"date":1121,"open":1098,"high":383,"low":354,"close":1122,"change":1123,"percent_change":308,"volume":879,"transactions":9,"vwap":1122},"2026-03-10",22.37,-0.03,{"date":1125,"open":488,"high":375,"low":488,"close":1092,"change":1012,"percent_change":288,"volume":1126,"transactions":9,"vwap":1092},"2026-03-09",24800,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":522,"volume":1133,"transactions":9,"vwap":1131},"2026-03-06",22.199,22.395,22.393,-0.063,19100,{"date":1135,"open":437,"high":437,"low":1122,"close":1136,"change":1137,"percent_change":865,"volume":1138,"transactions":9,"vwap":1136},"2026-03-05",22.456,-0.328,21600,{"date":1140,"open":1141,"high":1141,"low":454,"close":1142,"change":811,"percent_change":198,"volume":1143,"transactions":9,"vwap":1142},"2026-03-04",22.82,22.784,47400,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1148,"change":198,"percent_change":986,"volume":923,"transactions":9,"vwap":1148},"2026-03-03",22.95,22.62,22.83,{"date":1150,"open":1151,"high":25,"low":1152,"close":1153,"change":439,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-02",23.26,23,23.030001,-1.12,74600,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":142,"percent_change":1161,"volume":1048,"transactions":9,"vwap":1160},"2026-02-27",22.97,23.32,23.29,1.39,{"date":1163,"open":1164,"high":1165,"low":1146,"close":1158,"change":1166,"percent_change":439,"volume":1069,"transactions":9,"vwap":1158},"2026-02-26",23.075001,23.15,-0.059,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":308,"volume":1173,"transactions":9,"vwap":1171},"2026-02-25",23.14,22.93,23.028999,-0.031,22900,{"date":1175,"open":1165,"high":1176,"low":1177,"close":1177,"change":270,"percent_change":583,"volume":1178,"transactions":9,"vwap":1177},"2026-02-24",23.2,23.059999,20800,{"date":1180,"open":1153,"high":1181,"low":1152,"close":1182,"change":220,"percent_change":472,"volume":958,"transactions":9,"vwap":1182},"2026-02-23",23.145,23.08,{"date":1184,"open":1185,"high":1177,"low":1185,"close":1186,"change":915,"percent_change":190,"volume":1187,"transactions":9,"vwap":1186},"2026-02-20",22.8,22.98,18800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":639,"percent_change":640,"volume":1194,"transactions":9,"vwap":1193},"2026-02-19",23.02,23.13,23.014999,23.1,23100,{"date":1196,"open":1158,"high":1182,"low":1197,"close":1182,"change":455,"percent_change":481,"volume":1198,"transactions":9,"vwap":1182},"2026-02-18",22.94,12500,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":270,"percent_change":583,"volume":1204,"transactions":9,"vwap":1203},"2026-02-17",23.16,22.952,23.040001,12000,{"date":1206,"open":1186,"high":1193,"low":1197,"close":1177,"change":1207,"percent_change":259,"volume":1208,"transactions":9,"vwap":1177},"2026-02-13",0.16,35100,{"date":1210,"open":1211,"high":1177,"low":1212,"close":1213,"change":393,"percent_change":394,"volume":1214,"transactions":9,"vwap":1213},"2026-02-12",22.89,22.84,22.9,41500,{"date":1216,"open":446,"high":1212,"low":375,"close":1148,"change":122,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1148},"2026-02-11",1.11,29300,{"date":1220,"open":1221,"high":471,"low":373,"close":454,"change":499,"percent_change":1222,"volume":763,"transactions":9,"vwap":454},"2026-02-10",22.61,-0.18,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1147,"change":726,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1147},"2026-02-09",22.855,22.57,-0.96,19000,{"date":1230,"open":1221,"high":1231,"low":1221,"close":1212,"change":330,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1212},"2026-02-06",22.86,1.29,31100,{"date":1235,"open":1236,"high":1237,"low":375,"close":1238,"change":438,"percent_change":404,"volume":1017,"transactions":9,"vwap":1238},"2026-02-05",22.59,22.73,22.55,{"date":1240,"open":392,"high":461,"low":392,"close":1221,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1221},"2026-02-04",0.395,1.78,48100,{"date":1245,"open":420,"high":1246,"low":1247,"close":1104,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1104},"2026-02-03",22.339,22.189,0.175,0.79,38900,{"date":1252,"open":590,"high":1253,"low":590,"close":786,"change":640,"percent_change":1254,"volume":1255,"transactions":9,"vwap":786},"2026-02-02",22.059999,0.41,22500,{"date":1257,"open":246,"high":564,"low":287,"close":564,"change":147,"percent_change":1258,"volume":1259,"transactions":9,"vwap":564},"2026-01-30",1.76,17500,{"date":1261,"open":646,"high":687,"low":296,"close":337,"change":740,"percent_change":741,"volume":1262,"transactions":9,"vwap":337},"2026-01-29",28800,{"date":1264,"open":226,"high":674,"low":720,"close":267,"change":112,"percent_change":769,"volume":1265,"transactions":9,"vwap":267},"2026-01-28",19800,{"date":1267,"open":980,"high":731,"low":850,"close":731,"change":376,"percent_change":538,"volume":1268,"transactions":9,"vwap":731},"2026-01-27",30000,{"date":1270,"open":205,"high":1271,"low":205,"close":226,"change":289,"percent_change":137,"volume":1272,"transactions":9,"vwap":226},"2026-01-26",21.366,15700,{"date":1274,"open":205,"high":205,"low":902,"close":216,"change":639,"percent_change":640,"volume":1275,"transactions":9,"vwap":216},"2026-01-23",18000,{"date":1277,"open":1006,"high":878,"low":920,"close":208,"change":455,"percent_change":740,"volume":1173,"transactions":9,"vwap":208},"2026-01-22",{"date":1279,"open":1280,"high":920,"low":197,"close":1281,"change":1282,"percent_change":1254,"volume":1283,"transactions":9,"vwap":1281},"2026-01-21",20.99,21.14,0.087,24900,{"date":1285,"open":833,"high":207,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1032,"transactions":9,"vwap":1287},"2026-01-20",20.65,21.052999,-0.117,-0.55,{"date":1291,"open":205,"high":839,"low":841,"close":1292,"change":288,"percent_change":289,"volume":1293,"transactions":9,"vwap":1292},"2026-01-16",21.17,42800,{"date":1295,"open":720,"high":720,"low":1281,"close":1281,"change":189,"percent_change":190,"volume":1296,"transactions":9,"vwap":1281},"2026-01-15",18100,{"date":1298,"open":1299,"high":243,"low":1299,"close":236,"change":1300,"percent_change":1301,"volume":1275,"transactions":9,"vwap":236},"2026-01-14",21.01,0.2,0.95,{"date":1303,"open":1304,"high":1305,"low":1306,"close":908,"change":288,"percent_change":289,"volume":1307,"transactions":9,"vwap":908},"2026-01-13",20.967,21.059,20.961,14600,{"date":1309,"open":825,"high":893,"low":1310,"close":893,"change":230,"percent_change":1311,"volume":982,"transactions":9,"vwap":893},"2026-01-12",20.885,0.57,{"date":1313,"open":1314,"high":1299,"low":1314,"close":1315,"change":499,"percent_change":548,"volume":1316,"transactions":9,"vwap":1315},"2026-01-09",20.83,20.9,31300,{"date":1318,"open":1319,"high":197,"low":1319,"close":914,"change":481,"percent_change":1320,"volume":1321,"transactions":9,"vwap":914},"2026-01-08",20.79,0.82,81100,{"date":1323,"open":188,"high":1324,"low":1325,"close":1326,"change":639,"percent_change":220,"volume":1327,"transactions":9,"vwap":1326},"2026-01-07",20.86,20.71,20.77,88900,{"date":1329,"open":17,"high":1319,"low":1325,"close":1330,"change":852,"percent_change":376,"volume":1331,"transactions":9,"vwap":1330},"2026-01-06",20.75,39800,{"date":1333,"open":827,"high":827,"low":1286,"close":1334,"change":455,"percent_change":740,"volume":1335,"transactions":9,"vwap":1334},"2026-01-05",20.74,30900,{"date":1337,"open":1314,"high":1314,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1335,"transactions":9,"vwap":1339},"2026-01-02",20.63,20.7,-0.08,-0.38,{"date":1343,"open":1315,"high":1315,"low":1344,"close":1344,"change":308,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-31",20.78,-0.62,21200,{"date":1348,"open":1280,"high":1280,"low":1349,"close":1350,"change":1123,"percent_change":22,"volume":1228,"transactions":9,"vwap":1350},"2025-12-30",20.841,20.91,{"date":1352,"open":825,"high":825,"low":1353,"close":914,"change":499,"percent_change":548,"volume":1025,"transactions":9,"vwap":914},"2025-12-29",20.926,{"date":1355,"open":1356,"high":197,"low":1357,"close":197,"change":112,"percent_change":769,"volume":1066,"transactions":9,"vwap":197},"2025-12-26",20.92,20.89,{"date":1359,"open":1315,"high":1299,"low":1360,"close":1280,"change":883,"percent_change":1361,"volume":1204,"transactions":9,"vwap":1280},"2025-12-24",20.875,0.62,{"date":1363,"open":1326,"high":1356,"low":1326,"close":1324,"change":1123,"percent_change":22,"volume":1364,"transactions":9,"vwap":1324},"2025-12-23",25800,{"date":1366,"open":1367,"high":1357,"low":1368,"close":1357,"change":230,"percent_change":1003,"volume":1369,"transactions":9,"vwap":1357},"2025-12-22",20.81,20.782,13300,{"date":1371,"open":1324,"high":1357,"low":1326,"close":1326,"change":270,"percent_change":965,"volume":895,"transactions":9,"vwap":1326},"2025-12-19",{"date":1373,"open":1374,"high":1324,"low":1375,"close":1319,"change":1376,"percent_change":864,"volume":1022,"transactions":9,"vwap":1319},"2025-12-18",20.815,20.714,-0.065,{"date":1378,"open":1314,"high":1315,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-17",20.8,20.855,0.115,0.55,95000,{"date":1385,"open":197,"high":197,"low":17,"close":1334,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1334},"2025-12-16",-0.215,-1.03,3400,{"date":1390,"open":914,"high":1280,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-15",20.84,20.955,0.135,0.65,8000,{"date":1397,"open":1334,"high":1391,"low":1398,"close":19,"change":229,"percent_change":230,"volume":938,"transactions":9,"vwap":19},"2025-12-12",20.717,{"date":1400,"open":21,"high":1315,"low":1319,"close":1401,"change":1402,"percent_change":-6,"volume":1403,"transactions":9,"vwap":1401},"2025-12-11",20.795,-0.001,15600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":159,"volume":1119,"transactions":9,"vwap":1408},"2025-12-10",20.66,20.805,20.796,0.152,{"date":1411,"open":1330,"high":1391,"low":1412,"close":1412,"change":1413,"percent_change":240,"volume":1414,"transactions":9,"vwap":1412},"2025-12-09",20.644,-0.156,20900,{"date":1416,"open":1324,"high":1356,"low":1417,"close":1379,"change":462,"percent_change":491,"volume":1418,"transactions":9,"vwap":1379},"2025-12-08",20.765,13600,{"date":1420,"open":873,"high":873,"low":1421,"close":827,"change":1422,"percent_change":734,"volume":1423,"transactions":9,"vwap":827},"2025-12-05",20.938,-0.068,16400,{"date":1425,"open":873,"high":1281,"low":825,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-04",21.018,-0.085,-0.4,4700,{"date":1431,"open":1432,"high":1006,"low":1432,"close":1039,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1039},"2025-12-03",20.97,0.193,0.92,10900,{"date":1437,"open":840,"high":819,"low":1324,"close":1350,"change":965,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1350},"2025-12-02",-0.48,9000,{"date":1441,"open":720,"high":980,"low":825,"close":1299,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1299},"2025-12-01",-0.231,-1.09,21800,{"date":1446,"open":205,"high":1447,"low":920,"close":1447,"change":1448,"percent_change":538,"volume":1061,"transactions":9,"vwap":1447},"2025-11-28",21.241,0.049,{"date":1450,"open":1281,"high":839,"low":1451,"close":1452,"change":393,"percent_change":1453,"volume":990,"transactions":9,"vwap":1452},"2025-11-26",21.135,21.192,0.33,{"date":1455,"open":910,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1456},"2025-11-25",21.122,21.035,0.262,1.26,19500,{"date":1462,"open":1463,"high":914,"low":1324,"close":1324,"change":1464,"percent_change":774,"volume":1465,"transactions":9,"vwap":1324},"2025-11-24",20.894,-0.075,7300,{"date":1467,"open":1468,"high":902,"low":1468,"close":1469,"change":376,"percent_change":1016,"volume":776,"transactions":9,"vwap":1469},"2025-11-21",20.76,20.935,{"date":1471,"open":840,"high":840,"low":1380,"close":1310,"change":1472,"percent_change":439,"volume":1473,"transactions":9,"vwap":1310},"2025-11-20",-0.054,6300,{"date":1475,"open":1432,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-11-19",20.975,20.88,20.939,-0.081,-0.39,13000,{"date":1483,"open":827,"high":1484,"low":21,"close":893,"change":1485,"percent_change":132,"volume":1486,"transactions":9,"vwap":893},"2025-11-18",21.115,0.162,66200,{"date":1488,"open":197,"high":1489,"low":1468,"close":1490,"change":1491,"percent_change":190,"volume":1040,"transactions":9,"vwap":1490},"2025-11-17",21.045,20.858,-0.108,{"date":1493,"open":19,"high":840,"low":1326,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-14",20.966,0.096,0.46,17300,{"date":1499,"open":827,"high":893,"low":21,"close":21,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":21},"2025-11-13",0.062,0.3,6500,{"date":1504,"open":1379,"high":21,"low":1379,"close":1505,"change":1506,"percent_change":1207,"volume":967,"transactions":9,"vwap":1505},"2025-11-12",20.808,0.033,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-11",20.482,20.775,0.423,2.08,6800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1517,"change":1519,"percent_change":1254,"volume":1520,"transactions":9,"vwap":1517},"2025-11-10",20.33,20.352,20.2,0.083,3900,{"date":1522,"open":1523,"high":1516,"low":1524,"close":1525,"change":1526,"percent_change":504,"volume":1527,"transactions":9,"vwap":1525},"2025-11-07",20.27,20.21,20.269,0.091,5100,{"date":1529,"open":1530,"high":1524,"low":1531,"close":1532,"change":1533,"percent_change":883,"volume":1534,"transactions":9,"vwap":1532},"2025-11-06",20.18,20.1,20.178,0.026,23700,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":102,"volume":1066,"transactions":9,"vwap":1540},"2025-11-05",20.14,20.25,20.082001,20.152,0.202,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":438,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-04",20.040001,19.92,19.95,-0.3,13700,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1031,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-03",20.28,19.961,20.01,-1.14,13100,{"date":1557,"open":1558,"high":1538,"low":1531,"close":1559,"change":1560,"percent_change":1382,"volume":1335,"transactions":9,"vwap":1559},"2025-10-31",20.11,20.24,0.111,{"date":1562,"open":1544,"high":1563,"low":1544,"close":1564,"change":1565,"percent_change":377,"volume":911,"transactions":9,"vwap":1564},"2025-10-30",20.19,20.129,0.044,{"date":1567,"open":1568,"high":1524,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-10-29",20.15,20.02,20.084999,-0.164,-0.81,12300,{"date":1575,"open":1551,"high":1576,"low":1518,"close":1577,"change":499,"percent_change":198,"volume":1578,"transactions":9,"vwap":1577},"2025-10-28",20.29,20.249,5300,{"date":1580,"open":1531,"high":1576,"low":1531,"close":1581,"change":1582,"percent_change":386,"volume":1583,"transactions":9,"vwap":1581},"2025-10-27",20.289,0.109,44700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1530,"change":1589,"percent_change":482,"volume":1590,"transactions":9,"vwap":1530},"2025-10-24",20.105,20.209,20.084,0.154,4400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":491,"volume":1022,"transactions":9,"vwap":1596},"2025-10-23",20.08,20.09,20,20.025999,-0.145,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":639,"percent_change":220,"volume":1604,"transactions":9,"vwap":1603},"2025-10-22",20.17,20.245,20.111,20.171,5500,{"date":1606,"open":1537,"high":1524,"low":1607,"close":1608,"change":1609,"percent_change":463,"volume":1115,"transactions":9,"vwap":1608},"2025-10-21",20.12,20.151,-0.134,{"date":1611,"open":1530,"high":1612,"low":1530,"close":1612,"change":1613,"percent_change":1434,"volume":1614,"transactions":9,"vwap":1612},"2025-10-20",20.285,0.185,5000,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1531,"change":793,"percent_change":66,"volume":1619,"transactions":9,"vwap":1531},"2025-10-17",19.98,20.136,12100,{"date":1621,"open":1569,"high":1544,"low":1622,"close":1623,"change":1624,"percent_change":438,"volume":1590,"transactions":9,"vwap":1623},"2025-10-16",19.9,19.921,-0.012,{"date":1626,"open":1595,"high":1627,"low":1622,"close":1628,"change":1506,"percent_change":481,"volume":1614,"transactions":9,"vwap":1628},"2025-10-15",20.059999,19.933,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1622,"change":1495,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1622},"2025-10-14",19.78,19.96,0.48,52600,{"date":1636,"open":1637,"high":1638,"low":26,"close":1639,"change":1640,"percent_change":1123,"volume":1641,"transactions":9,"vwap":1639},"2025-10-13",19.815,19.859,19.804,-0.006,3700,{"date":1643,"open":1593,"high":1593,"low":1644,"close":1644,"change":366,"percent_change":1645,"volume":1204,"transactions":9,"vwap":1644},"2025-10-10",19.81,-0.85,{"date":1647,"open":1617,"high":1648,"low":1632,"close":1617,"change":1649,"percent_change":1340,"volume":1650,"transactions":9,"vwap":1617},"2025-10-09",20.030001,-0.015,3300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":309,"volume":990,"transactions":9,"vwap":1655},"2025-10-08",20.058001,20.07,19.995,-0.121,{"date":1658,"open":1593,"high":1530,"low":1544,"close":1659,"change":393,"percent_change":152,"volume":789,"transactions":9,"vwap":1659},"2025-10-07",20.116,{"date":1661,"open":1563,"high":1563,"low":1662,"close":1663,"change":1664,"percent_change":701,"volume":1665,"transactions":9,"vwap":1663},"2025-10-06",20.025,20.046,-0.148,26100,{"date":1667,"open":1551,"high":1551,"low":1668,"close":1668,"change":1669,"percent_change":1052,"volume":1614,"transactions":9,"vwap":1668},"2025-10-03",20.194,0.094,{"date":1671,"open":1568,"high":1672,"low":1570,"close":1531,"change":1673,"percent_change":922,"volume":1674,"transactions":9,"vwap":1531},"2025-10-02",20.168,-0.098,8400,{"date":1676,"open":1655,"high":1677,"low":1655,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-10-01",20.22,20.198,0.219,1.1,12700,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-09-30",19.73,20.028999,19.979,0.309,1.57,18700,{"date":1691,"open":1644,"high":1644,"low":1692,"close":1693,"change":1464,"percent_change":1341,"volume":1694,"transactions":9,"vwap":1693},"2025-09-29",19.655,19.67,10300,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":152,"volume":1700,"transactions":9,"vwap":1698},"2025-09-26",19.77,19.745,0.068,1100,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":966,"volume":1707,"transactions":9,"vwap":1705},"2025-09-25",19.75,19.66,19.677,-0.093,4100,{"date":1709,"open":1710,"high":1711,"low":1697,"close":1697,"change":1340,"percent_change":1428,"volume":1712,"transactions":9,"vwap":1697},"2025-09-24",19.8,19.87,11700,{"date":1714,"open":1631,"high":1715,"low":1631,"close":1716,"change":455,"percent_change":1300,"volume":1717,"transactions":9,"vwap":1716},"2025-09-23",19.876,19.85,2300,{"date":1719,"open":1720,"high":1545,"low":1644,"close":1644,"change":438,"percent_change":1547,"volume":1634,"transactions":9,"vwap":1644},"2025-09-22",19.89,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1711,"change":1725,"percent_change":852,"volume":1726,"transactions":9,"vwap":1711},"2025-09-19",19.86,19.949,0.001,4600,{"date":1728,"open":1729,"high":1622,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":879,"transactions":9,"vwap":1730},"2025-09-18",19.82,19.869,-0.047,-0.24,{"date":1734,"open":1735,"high":1736,"low":1622,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-09-17",19.93,19.989,19.916,0.116,0.59,27300,{"date":1742,"open":1710,"high":1644,"low":1743,"close":1710,"change":1744,"percent_change":740,"volume":1745,"transactions":9,"vwap":1710},"2025-09-16",19.74,0.038,18500,{"date":1747,"open":1729,"high":1729,"low":1748,"close":1749,"change":1132,"percent_change":734,"volume":1750,"transactions":9,"vwap":1749},"2025-09-15",19.721,19.762,7600,{"date":1752,"open":1569,"high":1569,"low":1644,"close":1753,"change":1754,"percent_change":599,"volume":1755,"transactions":9,"vwap":1753},"2025-09-12",19.825,-0.166,19300,{"date":1757,"open":1758,"high":1553,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-09-11",19.897,19.991,0.086,0.43,10500,{"date":1764,"open":1737,"high":1545,"low":1765,"close":1766,"change":1767,"percent_change":1480,"volume":1768,"transactions":9,"vwap":1766},"2025-09-10",19.79,19.905,-0.077,11100,{"date":1770,"open":1546,"high":1648,"low":1546,"close":1771,"change":721,"percent_change":127,"volume":1069,"transactions":9,"vwap":1771},"2025-09-09",19.982,{"date":1773,"open":1710,"high":1774,"low":1710,"close":1774,"change":1775,"percent_change":439,"volume":1776,"transactions":9,"vwap":1774},"2025-09-08",19.902,-0.052,8500,{"date":1778,"open":1779,"high":1779,"low":1720,"close":1780,"change":1781,"percent_change":522,"volume":1782,"transactions":9,"vwap":1780},"2025-09-05",20.038,19.954,-0.057,16300,{"date":1784,"open":1785,"high":1654,"low":1617,"close":1786,"change":455,"percent_change":1300,"volume":1787,"transactions":9,"vwap":1786},"2025-09-04",20.049999,20.011,349700,{"date":1789,"open":1735,"high":1790,"low":1622,"close":1790,"change":1376,"percent_change":734,"volume":1791,"transactions":9,"vwap":1790},"2025-09-03",19.971,11600,{"date":1793,"open":1531,"high":1531,"low":1794,"close":1795,"change":1725,"percent_change":513,"volume":801,"transactions":9,"vwap":1795},"2025-09-02",19.97,20.035999,{"date":1797,"open":1794,"high":1798,"low":1632,"close":1799,"change":1800,"percent_change":1633,"volume":1439,"transactions":9,"vwap":1799},"2025-08-29",20.069,20.035,0.095,{"date":1802,"open":1648,"high":1648,"low":1723,"close":1803,"change":112,"percent_change":769,"volume":1804,"transactions":9,"vwap":1803},"2025-08-28",19.94,6900,{"date":1806,"open":1723,"high":1569,"low":1723,"close":1546,"change":288,"percent_change":258,"volume":1807,"transactions":9,"vwap":1546},"2025-08-27",60100,{"date":1809,"open":1632,"high":1810,"low":1622,"close":1545,"change":1811,"percent_change":366,"volume":1395,"transactions":9,"vwap":1545},"2025-08-26",19.964,-0.033,{"date":1813,"open":1568,"high":1568,"low":1622,"close":1814,"change":1664,"percent_change":1815,"volume":1214,"transactions":9,"vwap":1814},"2025-08-25",19.953,-0.74,{"date":1817,"open":1672,"high":1818,"low":1654,"close":1819,"change":1820,"percent_change":538,"volume":1821,"transactions":9,"vwap":1819},"2025-08-22",20.23,20.101,0.047,19700,{"date":1823,"open":1824,"high":1607,"low":1824,"close":1825,"change":1826,"percent_change":491,"volume":1827,"transactions":9,"vwap":1825},"2025-08-21",20.0090008,20.054001,-0.146,11300,{"date":1829,"open":1830,"high":1831,"low":1568,"close":1518,"change":1832,"percent_change":884,"volume":1296,"transactions":9,"vwap":1518},"2025-08-20",20.167,20.32,0.123,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":615,"percent_change":1382,"volume":1838,"transactions":9,"vwap":1837},"2025-08-19",19.99,20.475,20.077,22100,{"date":1840,"open":1785,"high":1785,"low":1841,"close":1841,"change":1842,"percent_change":1732,"volume":1439,"transactions":9,"vwap":1841},"2025-08-18",19.967,-0.048,{"date":1844,"open":1622,"high":1662,"low":1622,"close":1845,"change":1846,"percent_change":448,"volume":1847,"transactions":9,"vwap":1845},"2025-08-15",20.014999,0.105,2600,{"date":1849,"open":1711,"high":1803,"low":1850,"close":1851,"change":1166,"percent_change":1547,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",19.83,19.91,23500,{"date":1854,"open":1855,"high":1553,"low":1855,"close":1856,"change":1857,"percent_change":869,"volume":801,"transactions":9,"vwap":1856},"2025-08-13",19.88,19.969,0.167,{"date":1859,"open":1644,"high":1729,"low":1703,"close":1860,"change":1861,"percent_change":1207,"volume":879,"transactions":9,"vwap":1860},"2025-08-12",19.802,0.032,{"date":1863,"open":1716,"high":1546,"low":1703,"close":1697,"change":1864,"percent_change":1345,"volume":1745,"transactions":9,"vwap":1697},"2025-08-11",-0.123,{"date":1866,"open":1723,"high":1735,"low":1850,"close":1867,"change":1868,"percent_change":142,"volume":1869,"transactions":9,"vwap":1867},"2025-08-08",19.893,0.063,6400,{"date":1871,"open":1743,"high":1872,"low":1748,"close":1850,"change":1873,"percent_change":1052,"volume":1119,"transactions":9,"vwap":1850},"2025-08-07",19.835,0.092,{"date":1875,"open":1876,"high":1697,"low":1876,"close":1877,"change":1878,"percent_change":1016,"volume":1776,"transactions":9,"vwap":1877},"2025-08-06",19.682,19.738,0.048,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1428,"volume":1745,"transactions":9,"vwap":1883},"2025-08-05",19.766,19.771,19.69,-0.079,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1074,"volume":1040,"transactions":9,"vwap":1888},"2025-08-04",19.57,19.769,0.136,{"date":1891,"open":1892,"high":1892,"low":1893,"close":1894,"change":220,"percent_change":616,"volume":1694,"transactions":9,"vwap":1894},"2025-08-01",19.7,19.53,19.633,{"date":1896,"open":1631,"high":1710,"low":1897,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-07-31",19.533,-0.333,-1.68,92900,{"date":1902,"open":1648,"high":1648,"low":1644,"close":1903,"change":1904,"percent_change":240,"volume":1905,"transactions":9,"vwap":1903},"2025-07-30",19.866,-0.151,19400,{"date":1907,"open":1794,"high":1648,"low":1908,"close":1909,"change":800,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-07-29",19.791,20.017,0.34,15000,{"date":1913,"open":1544,"high":1544,"low":1622,"close":1546,"change":1914,"percent_change":916,"volume":1915,"transactions":9,"vwap":1546},"2025-07-28",-0.114,45400,{"date":1917,"open":1594,"high":1594,"low":1632,"close":1918,"change":1919,"percent_change":1123,"volume":1920,"transactions":9,"vwap":1918},"2025-07-25",20.063999,-0.007,7400,{"date":1922,"open":1785,"high":1594,"low":1923,"close":1924,"change":1925,"percent_change":1345,"volume":1926,"transactions":9,"vwap":1924},"2025-07-24",19.965,20.070999,-0.125,13200,{"date":1928,"open":1929,"high":1930,"low":1558,"close":1931,"change":1932,"percent_change":448,"volume":1933,"transactions":9,"vwap":1931},"2025-07-23",20.13,20.219,20.196,0.107,24600,{"date":1935,"open":1659,"high":1659,"low":1617,"close":1936,"change":1861,"percent_change":1207,"volume":1937,"transactions":9,"vwap":1936},"2025-07-22",20.089001,4300,{"date":1939,"open":1607,"high":1568,"low":1648,"close":1940,"change":1519,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-21",20.056999,0.42,11900,{"date":1944,"open":1627,"high":1627,"low":1803,"close":1945,"change":1946,"percent_change":1947,"volume":1429,"transactions":9,"vwap":1945},"2025-07-18",19.974,-0.116,-0.58,{"date":1949,"open":1648,"high":1594,"low":1835,"close":1594,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1594},"2025-07-17",0.079,0.39,5800,{"date":1954,"open":1716,"high":1648,"low":1716,"close":1786,"change":1955,"percent_change":320,"volume":1956,"transactions":9,"vwap":1786},"2025-07-16",0.161,9700,{"date":1958,"open":1595,"high":1595,"low":1872,"close":1716,"change":548,"percent_change":1959,"volume":1418,"transactions":9,"vwap":1716},"2025-07-15",-0.95,{"date":1961,"open":1553,"high":1962,"low":1546,"close":1544,"change":1963,"percent_change":864,"volume":1194,"transactions":9,"vwap":1544},"2025-07-14",20.051001,-0.062,{"date":1965,"open":1518,"high":1518,"low":1648,"close":1966,"change":1967,"percent_change":966,"volume":1968,"transactions":9,"vwap":1966},"2025-07-11",20.102,-0.094,34900,{"date":1970,"open":1600,"high":1971,"low":1558,"close":1931,"change":1972,"percent_change":1501,"volume":1973,"transactions":9,"vwap":1931},"2025-07-10",20.287,0.061,20600,{"date":1975,"open":1568,"high":1976,"low":1654,"close":1977,"change":1978,"percent_change":289,"volume":1979,"transactions":9,"vwap":1977},"2025-07-09",20.165,20.135,0.029,8100,{"date":1981,"open":1654,"high":1982,"low":1654,"close":1983,"change":1984,"percent_change":456,"volume":952,"transactions":9,"vwap":1983},"2025-07-08",20.16,20.106,0.036,{"date":1986,"open":1600,"high":1600,"low":1595,"close":1654,"change":1987,"percent_change":916,"volume":1988,"transactions":9,"vwap":1654},"2025-07-07",-0.115,7200,{"date":1990,"open":1627,"high":1563,"low":1627,"close":1991,"change":721,"percent_change":127,"volume":1066,"transactions":9,"vwap":1991},"2025-07-03",20.185,{"date":1993,"open":1537,"high":1537,"low":1994,"close":1586,"change":926,"percent_change":915,"volume":1619,"transactions":9,"vwap":1586},"2025-07-02",20.045,{"date":1996,"open":1545,"high":1563,"low":1997,"close":1929,"change":1998,"percent_change":1999,"volume":1444,"transactions":9,"vwap":1929},"2025-07-01",19.891,0.243,1.22,{"date":2001,"open":1631,"high":1720,"low":2002,"close":2003,"change":2004,"percent_change":1951,"volume":2005,"transactions":9,"vwap":2003},"2025-06-30",19.753,19.887,0.077,12800,{"date":2007,"open":1765,"high":2008,"low":2009,"close":1644,"change":1519,"percent_change":1941,"volume":2010,"transactions":9,"vwap":1644},"2025-06-27",19.84,19.705,13800,{"date":2012,"open":2013,"high":1710,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-06-26",19.71,19.695,19.727,-0.141,-0.71,15500,{"date":2020,"open":1723,"high":1851,"low":2021,"close":2022,"change":2023,"percent_change":1088,"volume":2024,"transactions":9,"vwap":2022},"2025-06-25",19.823,19.868,-0.091,68200,{"date":2026,"open":2027,"high":1595,"low":1855,"close":2028,"change":2029,"percent_change":1453,"volume":2030,"transactions":9,"vwap":2028},"2025-06-24",19.895,19.959,0.066,10100,{"date":2032,"open":1546,"high":1546,"low":2033,"close":1867,"change":2034,"percent_change":2035,"volume":1275,"transactions":9,"vwap":1867},"2025-06-23",19.805,0.099,0.5,{"date":2037,"open":26,"high":2038,"low":26,"close":2039,"change":768,"percent_change":438,"volume":2040,"transactions":9,"vwap":2039},"2025-06-20",19.879,19.794,22600,{"date":2042,"open":1730,"high":1622,"low":1908,"close":2033,"change":2043,"percent_change":522,"volume":1750,"transactions":9,"vwap":2033},"2025-06-18",-0.055,{"date":2045,"open":1632,"high":1845,"low":1729,"close":1723,"change":548,"percent_change":1959,"volume":1133,"transactions":9,"vwap":1723},"2025-06-17",{"date":2047,"open":1568,"high":1568,"low":2048,"close":1785,"change":393,"percent_change":152,"volume":2049,"transactions":9,"vwap":1785},"2025-06-16",19.978,12400,{"date":2051,"open":1568,"high":1982,"low":1617,"close":1617,"change":2052,"percent_change":1079,"volume":2053,"transactions":9,"vwap":1617},"2025-06-13",-0.155,25400,{"date":2055,"open":1607,"high":2056,"low":1627,"close":1977,"change":2057,"percent_change":472,"volume":1694,"transactions":9,"vwap":1977},"2025-06-12",20.147,0.089,{"date":2059,"open":1785,"high":1594,"low":1648,"close":1663,"change":2060,"percent_change":247,"volume":1527,"transactions":9,"vwap":1663},"2025-06-11",-0.042,{"date":2062,"open":1546,"high":1600,"low":1546,"close":2063,"change":2064,"percent_change":1249,"volume":1066,"transactions":9,"vwap":2063},"2025-06-10",20.087999,0.158,{"date":2066,"open":1855,"high":1569,"low":2008,"close":1735,"change":2067,"percent_change":1222,"volume":2068,"transactions":9,"vwap":1735},"2025-06-09",-0.035,21400,{"date":2070,"open":1794,"high":1531,"low":1622,"close":1923,"change":2071,"percent_change":59,"volume":1364,"transactions":9,"vwap":1923},"2025-06-06",0.234,{"date":2073,"open":1850,"high":1850,"low":2074,"close":2074,"change":2075,"percent_change":210,"volume":2076,"transactions":9,"vwap":2074},"2025-06-05",19.731,-0.099,4000,{"date":2078,"open":1545,"high":1546,"low":2079,"close":1850,"change":2080,"percent_change":548,"volume":1956,"transactions":9,"vwap":1850},"2025-06-04",19.827,-0.038,{"date":2082,"open":1729,"high":1766,"low":1631,"close":2022,"change":1744,"percent_change":740,"volume":1717,"transactions":9,"vwap":2022},"2025-06-03",{"date":2084,"open":1883,"high":1850,"low":2085,"close":1850,"change":640,"percent_change":1496,"volume":1095,"transactions":9,"vwap":1850},"2025-06-02",19.65,{"date":2087,"open":1892,"high":2088,"low":1883,"close":1743,"change":2089,"percent_change":127,"volume":1048,"transactions":9,"vwap":1743},"2025-05-30",19.838,0.078,{"date":2091,"open":2092,"high":1883,"low":2093,"close":2094,"change":2095,"percent_change":147,"volume":2096,"transactions":9,"vwap":2094},"2025-05-29",19.64,19.56,19.662,0.074,19900,{"date":2098,"open":2099,"high":2099,"low":1887,"close":2100,"change":1597,"percent_change":701,"volume":2005,"transactions":9,"vwap":2100},"2025-05-28",19.741,19.588,{"date":2102,"open":1693,"high":1703,"low":2103,"close":2104,"change":2105,"percent_change":794,"volume":1198,"transactions":9,"vwap":2104},"2025-05-27",19.59,19.733,0.163,{"date":2107,"open":2108,"high":2109,"low":2108,"close":1887,"change":455,"percent_change":1300,"volume":1133,"transactions":9,"vwap":1887},"2025-05-23",19.45,19.61,{"date":2111,"open":1887,"high":2109,"low":2112,"close":1893,"change":733,"percent_change":774,"volume":1926,"transactions":9,"vwap":1893},"2025-05-22",19.475,{"date":2114,"open":2013,"high":2013,"low":1887,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-05-21",19.6,-0.298,-1.5,11500,{"date":2120,"open":1546,"high":1595,"low":1716,"close":2121,"change":1775,"percent_change":439,"volume":2122,"transactions":9,"vwap":2121},"2025-05-20",19.898,30100,{"date":2124,"open":1850,"high":1546,"low":2125,"close":1546,"change":1207,"percent_change":320,"volume":1952,"transactions":9,"vwap":1546},"2025-05-19",19.765,{"date":2127,"open":1892,"high":1716,"low":1693,"close":1765,"change":883,"percent_change":137,"volume":1296,"transactions":9,"vwap":1765},"2025-05-16",{"date":2129,"open":2130,"high":2131,"low":2130,"close":1704,"change":504,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1704},"2025-05-15",19.41,19.72,2.34,172600,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":366,"percent_change":348,"volume":1107,"transactions":9,"vwap":2138},"2025-05-14",19.44,19.2,19.21,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-05-13",19.49,19.38,-0.208,-1.06,16000,{"date":2147,"open":2136,"high":2115,"low":2148,"close":2100,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2100},"2025-05-12",19.385,0.288,1.49,51700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2156,"change":1222,"percent_change":2157,"volume":1107,"transactions":9,"vwap":2156},"2025-05-09",19.48,19.51,19.3,-0.92,{"date":2159,"open":2160,"high":2085,"low":2154,"close":2154,"change":2161,"percent_change":916,"volume":1681,"transactions":9,"vwap":2154},"2025-05-08",19.52,-0.112,{"date":2163,"open":2164,"high":2165,"low":2154,"close":2166,"change":2167,"percent_change":1394,"volume":2168,"transactions":9,"vwap":2166},"2025-05-07",19.501,19.62,19.592,0.126,2700,{"date":2170,"open":2160,"high":2171,"low":2172,"close":2173,"change":209,"percent_change":1289,"volume":1750,"transactions":9,"vwap":2173},"2025-05-06",19.54,19.43,19.466,{"date":2175,"open":2171,"high":2176,"low":2177,"close":2178,"change":1731,"percent_change":1732,"volume":1025,"transactions":9,"vwap":2178},"2025-05-05",19.601,19.498,19.573,{"date":2180,"open":2165,"high":2085,"low":2172,"close":2165,"change":2181,"percent_change":2182,"volume":1681,"transactions":9,"vwap":2165},"2025-05-02",0.165,0.85,{"date":2184,"open":1887,"high":2013,"low":2136,"close":2185,"change":2186,"percent_change":2187,"volume":2068,"transactions":9,"vwap":2185},"2025-05-01",19.455,-0.302,-1.53,{"date":2189,"open":2190,"high":2191,"low":2185,"close":2191,"change":2192,"percent_change":259,"volume":1548,"transactions":9,"vwap":2191},"2025-04-30",19.478,19.757,0.137,{"date":2194,"open":2195,"high":2085,"low":2195,"close":2165,"change":883,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2165},"2025-04-29",19.46,0.67,9900,{"date":2199,"open":2195,"high":2200,"low":2201,"close":2141,"change":2167,"percent_change":1394,"volume":763,"transactions":9,"vwap":2141},"2025-04-28",19.5,19.36,{"date":2203,"open":2204,"high":2205,"low":176,"close":2205,"change":2206,"percent_change":788,"volume":1028,"transactions":9,"vwap":2205},"2025-04-25",19.231,19.364,0.041,{"date":2208,"open":2156,"high":2209,"low":2210,"close":2211,"change":209,"percent_change":1289,"volume":1414,"transactions":9,"vwap":2211},"2025-04-24",19.34,19.141,19.323,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2172,"change":1706,"percent_change":1438,"volume":2217,"transactions":9,"vwap":2172},"2025-04-23",19.55,19.597,19.32,29600,{"date":180,"open":2201,"high":1893,"low":2219,"close":2220,"change":2105,"percent_change":869,"volume":1133,"transactions":9,"vwap":2220},19.35,19.523]