[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EKG":3,"homepage-market-summary":26,"stock-historical-EKG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EKG","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 Nasdaq Lux Digital Health Solutions ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.3299,23.47,23.49,23.26,23.2432,0.0867,0.37,7748.0528,23.99,15.715,1763.888419088,92,1117,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},14.8,1677,612072.104772,56.31,"2025-04-22",[178,181,190,198,208,218,227,237,245,255,264,274,284,295,303,311,320,329,339,348,358,368,377,385,395,404,413,422,432,440,448,455,463,471,479,487,498,505,513,521,529,538,545,555,563,571,577,585,593,601,608,616,624,634,640,648,658,665,674,680,688,696,705,711,718,726,732,737,744,750,755,761,767,772,779,784,789,793,798,804,810,819,823,829,834,839,845,851,854,860,864,869,874,879,884,889,896,900,905,911,918,924,929,933,938,942,949,955,963,969,974,978,985,993,998,1004,1008,1012,1016,1021,1026,1031,1035,1040,1047,1050,1057,1062,1067,1072,1077,1084,1089,1093,1099,1103,1106,1110,1117,1123,1127,1131,1137,1141,1146,1151,1157,1163,1167,1171,1177,1181,1187,1195,1200,1206,1210,1215,1220,1227,1232,1237,1242,1247,1252,1257,1263,1270,1277,1282,1289,1293,1298,1305,1310,1315,1319,1325,1332,1337,1341,1347,1351,1357,1363,1369,1372,1379,1384,1387,1391,1395,1400,1405,1410,1416,1420,1425,1429,1434,1441,1447,1453,1456,1460,1464,1469,1473,1477,1483,1487,1491,1496,1499,1505,1512,1517,1521,1528,1534,1542,1548,1553,1559,1563,1571,1575,1580,1585,1590,1594,1600,1607,1611,1615,1619,1622,1626,1631,1635,1640,1645,1648,1652,1656,1661,1666,1669,1673,1678,1684,1688,1692,1696,1702,1707,1712,1715,1719,1724,1729,1733,1737,1742,1748,1753,1758,1762,1767,1770,1774,1778,1783,1787,1794,1799,1806,1809,1815,1820,1824,1827,1830,1834,1840,1843,1848,1852,1857,1862,1869,1872,1878,1883,1888,1893,1898,1901,1903,1909,1913,1916,1921,1925,1932,1936,1940,1944,1948,1950,1955,1957,1961,1967,1971,1974,1976,1979,1982,1985,1988,1991,1994,2000,2004,2010,2014,2019,2022,2024,2028,2030,2033,2037,2041,2045,2048,2051,2055,2059,2063,2066,2070,2073,2078,2081,2084,2088,2092,2098,2102,2109,2112,2116,2121,2126,2130,2136,2138,2141,2146,2151,2155,2161,2167],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},122,23.3568,{"date":182,"open":183,"high":184,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.62,23.71,-0.5031,-2.12,5255.181,102,23.455,{"date":191,"open":192,"high":21,"low":192,"close":193,"change":194,"percent_change":143,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.695,23.7463,0.09,160777.532,104,23.7676,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",23.795,23.59,23.6563,0.0013,0.01,1458.111,79,23.5523,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",23.5,23.66,23.655,0.005,0.02,2079.153,60,23.632,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":48,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.39,23.7,23.65,0.1147,14075.15,159,23.6542,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",22.69,23.54,23.5353,0.5708,2.49,1352.2454,69,23.2793,{"date":238,"open":220,"high":220,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",22.9645,-0.2493,-1.07,566.7565,37,23.1719,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":55,"volume":252,"transactions":253,"vwap":254},"2026-09-22",23.19,23.27,23.1,23.2138,0.2726,1391.6703,44,23.2376,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",22.88,22.9412,0.1562,0.69,496.5854,43,22.8993,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",22.71,22.8,22.785,-0.0972,-0.42,14484.5524,62,22.7577,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",22.84,22.9,22.8822,0.562,2.52,1419.7134,47,22.8915,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",22.4,22.42,22.25,22.3202,0.0586,0.26,14883.5524,73,22.4037,{"date":296,"open":297,"high":286,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":253,"vwap":302},"2026-09-15",22.04,22.2616,0.3616,1.65,789.7154,22.2123,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":253,"vwap":310},"2026-09-14",21.55,21.9,0.5518,2.58,589.7154,21.6942,{"date":312,"open":313,"high":314,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",21.24,21.3482,0.1754,0.83,547.1704,33,21.3082,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",21.36,21.1728,-0.1522,-0.71,492.1394,35,21.3008,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",21.32,21.3549,21.325,-0.1811,-0.84,685.6704,32,21.3408,{"date":340,"open":341,"high":341,"low":342,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",21.615,21.5061,-0.409,-1.87,1328.7164,53,21.6008,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",21.8,21.92,21.9151,-0.2354,-1.06,1696.6704,42,21.8665,{"date":359,"open":360,"high":361,"low":362,"close":361,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",22.09,22.1505,22.065,0.166,0.76,574.6704,20,22.0896,{"date":369,"open":360,"high":360,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",21.83,21.9845,0.1926,0.88,570.2174,41,21.9444,{"date":378,"open":379,"high":360,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":375,"vwap":384},"2026-09-01",22.07,21.7919,-0.3035,-1.37,7626.7534,22.0143,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":24,"vwap":394},"2026-08-31",21.93,22.11,21.71,22.0954,0.0469,0.21,6980.7154,21.9655,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",22.14,22.0485,-0.3815,-1.7,7378.8634,27,22.1378,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":356,"vwap":412},"2026-08-27",22.6,22.62,22.43,0.3706,1.68,2750.6704,22.6006,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",22,22.0594,-0.0328,-0.15,378.6704,23,22.0447,{"date":423,"open":424,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",22.16,22.18,22.0922,0.1289,0.59,913.6704,29,22.1108,{"date":433,"open":388,"high":388,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",21.9633,-0.3567,-1.6,2165.7744,36,22.0738,{"date":441,"open":288,"high":442,"low":288,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",22.32,0.42,1.92,1270.279198,26,22.2407,{"date":449,"open":450,"high":450,"low":306,"close":306,"change":451,"percent_change":452,"volume":453,"transactions":327,"vwap":454},"2026-08-20",22.22,0.05,0.23,3170.1814,22.1727,{"date":456,"open":389,"high":457,"low":389,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",21.85,0.9354,4.47,380.8844,24,21.7077,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":420,"vwap":470},"2026-08-18",21.0701,20.9146,-0.0904,-0.43,578.6704,21.0184,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":415,"vwap":478},"2026-08-17",21.065,21.005,-0.0708,-0.34,335.6704,21.0506,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":318,"vwap":486},"2026-08-14",21.23,21.0758,-0.183,-0.86,821.6704,21.2068,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",21.19,21.29,21.085,21.2588,0.1153,0.55,3176.5747,40,21.1506,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":392,"volume":503,"transactions":61,"vwap":504},"2026-08-12",20.91,21.1435,0.0444,1382.5747,21.0416,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":204,"volume":510,"transactions":511,"vwap":512},"2026-08-11",21.16,21.0991,0.0015,445.081,30,21.1514,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":430,"vwap":520},"2026-08-10",20.92,21.0976,0.4601,2.23,353.275,20.9373,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":415,"vwap":528},"2026-08-07",20.43,20.6375,0.8575,4.34,258.549,20.3537,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":366,"vwap":537},"2026-08-06",19.73,19.78,19.7,-0.335,-1.67,1445.554,19.7165,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":415,"vwap":544},"2026-08-05",20.115,-0.0749,-0.37,111,20.1438,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",20.18,20.19,20.1899,0.1499,0.75,530,16,20.1632,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",20.04,0.4124,2.1,293.496,15,20.0432,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-31",19.6276,0.0804,0.41,102.086,13,19.5287,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":19,"volume":575,"transactions":569,"vwap":576},"2026-07-30",19.5472,0.0722,51.093,19.4754,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",19.475,0.0264,0.14,71,7,19.4288,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":561,"vwap":592},"2026-07-28",19.22,19.4486,0.6028,3.2,788,19.2636,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",18.8458,0.2712,1.46,45,10,18.8793,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":569,"vwap":607},"2026-07-24",18.5746,-0.0756,-0.41,152.412,18.7427,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":583,"vwap":615},"2026-07-23",18.5904,18.6502,-0.0219,-0.12,314,18.595,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":561,"vwap":623},"2026-07-22",18.63,18.6721,-0.4536,-2.37,490,18.697,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":61,"vwap":633},"2026-07-21",19.085,19.13,19.08,19.1257,0.0632,0.33,1190.052,19.0981,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":206,"transactions":569,"vwap":639},"2026-07-20",19.0625,-0.2171,-1.13,19.121,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-17",19.2796,-0.3546,-1.81,304.330465,19,19.2437,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-16",19.87,19.8701,19.6342,-0.0208,-0.11,899.011709,28,19.8488,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":62,"volume":662,"transactions":663,"vwap":664},"2026-07-15",19.655,0.175,120,9,19.6981,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":646,"vwap":673},"2026-07-14",19.4699,19.48,19.43,-0.215,-1.09,11236.6,19.4306,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":428,"volume":678,"transactions":561,"vwap":679},"2026-07-13",19.695,0.115,157,19.6844,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-10",19.75,19.55,19.58,-0.24,-1.21,1100,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-09",19.84,19.76,19.82,0.442,2.28,1200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-08",19.39,19.45,19.37,19.378,-0.5,-2.52,1500,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-07",19.878,-0.202,-1.01,200,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",20.1,20.08,0.228,1.15,500,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-02",19.86,19.93,19.852,0.271,1.38,7400,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":695,"transactions":9,"vwap":729},"2026-07-01",19.63,19.581,0.811,4.32,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":710,"transactions":9,"vwap":734},"2026-06-30",18.77,-0.263,-1.38,{"date":738,"open":739,"high":740,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-29",18.97,19.033001,0.134,0.71,400,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":748,"percent_change":749,"volume":717,"transactions":9,"vwap":747},"2026-06-26",18.82,18.899,0.479,2.6,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":710,"transactions":9,"vwap":752},"2026-06-25",18.42,0.219,1.2,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":743,"transactions":9,"vwap":758},"2026-06-24",18.19,18.201,0.603,3.43,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-23",17.598,0.249,1.44,300,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":771,"percent_change":344,"volume":743,"transactions":9,"vwap":770},"2026-06-22",17.56,17.349,-0.331,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-18",17.51,17.68,0.399,2.31,100,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":778,"transactions":9,"vwap":781},"2026-06-17",17.281,-0.393,-2.22,{"date":785,"open":786,"high":786,"low":787,"close":787,"change":788,"percent_change":418,"volume":710,"transactions":9,"vwap":787},"2026-06-16",17.695,17.674,-0.027,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":716,"volume":710,"transactions":9,"vwap":791},"2026-06-15",17.701,0.202,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":778,"transactions":9,"vwap":795},"2026-06-12",17.499,-0.147,-0.83,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":766,"transactions":9,"vwap":801},"2026-06-11",17.69,17.646,0.164,0.94,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":743,"transactions":9,"vwap":807},"2026-06-10",17.515,17.482,-0.29,-1.63,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-09",17.52,17.84,17.37,17.772,0.422,2.43,2100,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":452,"volume":766,"transactions":9,"vwap":821},"2026-06-08",17.35,0.04,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":717,"transactions":9,"vwap":826},"2026-06-05",17.29,17.31,-0.326,-1.85,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":766,"transactions":9,"vwap":831},"2026-06-04",17.636,0.561,3.29,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":778,"transactions":9,"vwap":836},"2026-06-03",17.075001,-0.035,-0.2,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":170,"transactions":9,"vwap":842},"2026-06-02",17.42,17.11,-0.405,-2.31,{"date":846,"open":826,"high":806,"low":847,"close":806,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":806},"2026-06-01",17.28,0.235,1.36,10900,{"date":852,"open":826,"high":826,"low":847,"close":847,"change":853,"percent_change":138,"volume":710,"transactions":9,"vwap":847},"2026-05-29",0.055,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":859,"volume":778,"transactions":9,"vwap":857},"2026-05-28",17.041,17.225,0.619,3.73,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":452,"volume":717,"transactions":9,"vwap":862},"2026-05-27",16.606,0.038,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":778,"transactions":9,"vwap":866},"2026-05-26",16.568,-0.101,-0.61,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":778,"transactions":9,"vwap":871},"2026-05-22",16.669,0.022,0.13,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":778,"transactions":9,"vwap":876},"2026-05-21",16.647,-0.023,-0.14,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":710,"transactions":9,"vwap":881},"2026-05-20",16.67,0.485,3,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":373,"volume":743,"transactions":9,"vwap":887},"2026-05-19",16.2,16.185,0.141,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":695,"transactions":9,"vwap":893},"2026-05-18",15.92,16.09,16.044001,0.329,2.09,{"date":897,"open":22,"high":22,"low":22,"close":22,"change":898,"percent_change":899,"volume":778,"transactions":9,"vwap":22},"2026-05-15",-0.126,-0.8,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":778,"transactions":9,"vwap":902},"2026-05-14",15.841,-0.1,-0.63,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":766,"transactions":9,"vwap":908},"2026-05-13",16.01,15.941,-0.359,-2.2,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-12",16.19,16.3,0.189,1.17,4000,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":923,"volume":170,"transactions":9,"vwap":921},"2026-05-11",16.13,16.111,-0.318,-1.94,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":778,"transactions":9,"vwap":926},"2026-05-08",16.429,-0.221,-1.33,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":194,"volume":778,"transactions":9,"vwap":931},"2026-05-07",16.65,0.015,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":778,"transactions":9,"vwap":935},"2026-05-06",16.635,0.071,0.43,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":903,"volume":710,"transactions":9,"vwap":940},"2026-05-05",16.564,-0.016,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":108,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-04",16.54,16.58,16.52,-0.06,1600,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":754,"volume":704,"transactions":9,"vwap":953},"2026-05-01",16.42,16.62,16.59,0.197,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":704,"transactions":9,"vwap":960},"2026-04-30",16.39,16.41,16.365,16.393,0.424,2.66,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":695,"transactions":9,"vwap":966},"2026-04-29",16.07,15.969,-0.416,-2.54,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":778,"transactions":9,"vwap":971},"2026-04-28",16.385,-0.425,-2.53,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":685,"volume":778,"transactions":9,"vwap":976},"2026-04-27",16.81,-0.04,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-24",16.655,16.85,0.212,1.27,700,{"date":986,"open":987,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-23",16.7,16.755,16.638,-0.52,-3.03,600,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":778,"transactions":9,"vwap":995},"2026-04-22",17.158,0.12,0.7,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":743,"transactions":9,"vwap":1001},"2026-04-21",17.059999,17.038,-0.362,-2.08,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":194,"percent_change":1007,"volume":778,"transactions":9,"vwap":1006},"2026-04-20",17.4,0.52,{"date":1009,"open":826,"high":826,"low":826,"close":826,"change":1010,"percent_change":1011,"volume":778,"transactions":9,"vwap":826},"2026-04-17",0.455,2.7,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":670,"percent_change":1015,"volume":778,"transactions":9,"vwap":1014},"2026-04-16",16.855,-1.26,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":710,"transactions":9,"vwap":1018},"2026-04-15",17.07,0.278,1.66,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":778,"transactions":9,"vwap":1023},"2026-04-14",16.792,0.358,2.18,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":778,"transactions":9,"vwap":1028},"2026-04-13",16.434,0.514,3.23,{"date":1032,"open":891,"high":891,"low":891,"close":891,"change":1033,"percent_change":1034,"volume":778,"transactions":9,"vwap":891},"2026-04-10",-0.32,-1.97,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":778,"transactions":9,"vwap":1037},"2026-04-09",16.24,-0.39,-2.35,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-08",16.8,16.63,0.298,1.82,2900,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":977,"percent_change":685,"volume":710,"transactions":9,"vwap":1049},"2026-04-07",16.332,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":1055,"percent_change":1056,"volume":743,"transactions":9,"vwap":1053},"2026-04-06",16.36,16.372,16.29,0.029,0.18,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":778,"transactions":9,"vwap":1059},"2026-04-02",16.343,0.016,0.1,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":778,"transactions":9,"vwap":1064},"2026-04-01",16.327,0.104,0.64,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":778,"transactions":9,"vwap":1069},"2026-03-31",16.223,0.47,2.98,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":778,"transactions":9,"vwap":1074},"2026-03-30",15.753,0.018,0.11,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-27",15.8,15.735,-0.714,-4.34,800,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":778,"transactions":9,"vwap":1086},"2026-03-26",16.449,-0.096,-0.58,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":418,"volume":778,"transactions":9,"vwap":1091},"2026-03-25",16.545,-0.025,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-24",16.57,-0.154,-0.92,57,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":741,"percent_change":1102,"volume":1098,"transactions":9,"vwap":1101},"2026-03-23",16.724,0.81,{"date":1104,"open":953,"high":953,"low":953,"close":953,"change":1105,"percent_change":436,"volume":778,"transactions":9,"vwap":953},"2026-03-20",-0.27,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":551,"volume":778,"transactions":9,"vwap":1108},"2026-03-19",16.86,0.125,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-18",16.72,16.735,-0.22,-1.3,2300,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":778,"transactions":9,"vwap":1120},"2026-03-17",16.985,16.955,0.253,1.51,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1020,"volume":778,"transactions":9,"vwap":1125},"2026-03-16",16.702,0.273,{"date":1128,"open":926,"high":926,"low":926,"close":926,"change":1129,"percent_change":1130,"volume":778,"transactions":9,"vwap":926},"2026-03-13",-0.042,-0.25,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":710,"transactions":9,"vwap":1134},"2026-03-12",16.525,16.471,-0.596,-3.49,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":476,"volume":543,"transactions":9,"vwap":1139},"2026-03-11",17.066999,-0.058,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":778,"transactions":9,"vwap":1143},"2026-03-10",17.125,-0.35,-2,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":778,"transactions":9,"vwap":1148},"2026-03-09",17.475,0.211,1.22,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":818,"transactions":9,"vwap":1154},"2026-03-06",17.3,17.264,-0.336,-1.91,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":710,"transactions":9,"vwap":1160},"2026-03-05",17.5,17.6,-0.235,-1.32,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":19,"volume":778,"transactions":9,"vwap":1165},"2026-03-04",17.835,0.065,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":702,"volume":766,"transactions":9,"vwap":1169},"2026-03-03",17.77,-0.09,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":710,"transactions":9,"vwap":1174},"2026-03-02",17.67,17.86,-0.106,-0.59,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1170,"percent_change":702,"volume":766,"transactions":9,"vwap":1180},"2026-02-27",17.8,17.966,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":710,"transactions":9,"vwap":1184},"2026-02-26",17.7,18.056,0.353,1.99,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-02-25",17.59,17.725,17.703,0.144,0.82,900,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":778,"transactions":9,"vwap":1197},"2026-02-24",17.559,0.078,0.45,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-02-23",17.481,-0.274,-1.54,12,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":903,"percent_change":1209,"volume":1205,"transactions":9,"vwap":1208},"2026-02-20",17.755,-0.56,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":1205,"transactions":9,"vwap":1212},"2026-02-19",17.855,-0.099,-0.55,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":778,"transactions":9,"vwap":1217},"2026-02-18",17.954,0.319,1.81,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-17",17.39,17.635,0.255,1.47,3000,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":778,"transactions":9,"vwap":1229},"2026-02-13",17.38,0.224,1.31,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":778,"transactions":9,"vwap":1234},"2026-02-12",17.156,-0.594,-3.35,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":778,"transactions":9,"vwap":1239},"2026-02-11",17.75,-0.134,-0.75,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":778,"transactions":9,"vwap":1244},"2026-02-10",17.884,-0.08,-0.45,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":778,"transactions":9,"vwap":1249},"2026-02-09",17.964,0.089,0.5,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":778,"transactions":9,"vwap":1254},"2026-02-06",17.875,0.142,0.8,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":984,"transactions":9,"vwap":1260},"2026-02-05",18.13,17.733,-0.388,-2.14,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":717,"transactions":9,"vwap":1267},"2026-02-04",18.09,18.18,18.121,-0.249,-1.36,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":743,"transactions":9,"vwap":1274},"2026-02-03",18.51,18.318,18.37,-0.535,-2.83,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1279,"change":1281,"percent_change":476,"volume":766,"transactions":9,"vwap":1279},"2026-02-02",18.905,18.93,-0.065,{"date":1283,"open":1284,"high":1284,"low":1285,"close":739,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":739},"2026-01-30",19.1,18.893,-0.185,-0.97,3800,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":899,"volume":778,"transactions":9,"vwap":1291},"2026-01-29",19.155,-0.155,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":778,"transactions":9,"vwap":1295},"2026-01-28",19.31,-0.176,-0.9,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-27",19.69,19.486,-0.153,-0.78,2000,{"date":1306,"open":1307,"high":533,"low":1308,"close":1308,"change":1309,"percent_change":123,"volume":948,"transactions":9,"vwap":1308},"2026-01-26",19.68,19.639,0.079,{"date":1311,"open":533,"high":533,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":778,"transactions":9,"vwap":1312},"2026-01-23",19.56,-0.255,-1.29,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":143,"volume":778,"transactions":9,"vwap":1317},"2026-01-22",19.815,0.075,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":41,"volume":992,"transactions":9,"vwap":1322},"2026-01-21",19.67,19.74,19.565,0.195,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-20",19.5,19.545,0.032,0.16,1300,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":778,"transactions":9,"vwap":1334},"2026-01-16",19.513,-0.152,-0.77,{"date":1338,"open":684,"high":1339,"low":684,"close":1339,"change":581,"percent_change":1340,"volume":695,"transactions":9,"vwap":1339},"2026-01-15",19.665,0.72,{"date":1342,"open":1327,"high":1343,"low":1327,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-14",19.525,-0.055,-0.28,1400,{"date":1348,"open":684,"high":684,"low":684,"close":684,"change":1349,"percent_change":1350,"volume":778,"transactions":9,"vwap":684},"2026-01-13",-0.175,-0.89,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1240,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-12",19.66,19.755,-0.67,2800,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1360,"change":1361,"percent_change":1241,"volume":1362,"transactions":9,"vwap":1360},"2026-01-09",19.92,19.889,-0.151,5000,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":818,"transactions":9,"vwap":1366},"2026-01-08",20.3,20.040001,-0.131,-0.65,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":936,"percent_change":148,"volume":778,"transactions":9,"vwap":1371},"2026-01-07",20.171,{"date":1373,"open":1374,"high":1375,"low":1376,"close":713,"change":1377,"percent_change":1378,"volume":948,"transactions":9,"vwap":713},"2026-01-06",19.95,20.126,19.918,0.67,3.45,{"date":1380,"open":1381,"high":669,"low":1381,"close":669,"change":1382,"percent_change":1383,"volume":1083,"transactions":9,"vwap":669},"2026-01-05",19.040001,0.46,2.42,{"date":1385,"open":739,"high":739,"low":739,"close":739,"change":1092,"percent_change":1386,"volume":778,"transactions":9,"vwap":739},"2026-01-02",-0.13,{"date":1388,"open":628,"high":628,"low":1389,"close":1389,"change":1390,"percent_change":325,"volume":1331,"transactions":9,"vwap":1389},"2025-12-31",18.995,-0.135,{"date":1392,"open":627,"high":627,"low":627,"close":627,"change":1393,"percent_change":1394,"volume":778,"transactions":9,"vwap":627},"2025-12-30",-0.03,-0.16,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":654,"percent_change":1399,"volume":717,"transactions":9,"vwap":1398},"2025-12-29",19.405,19.16,-0.57,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":977,"volume":717,"transactions":9,"vwap":1403},"2025-12-26",19.24,19.27,-0.008,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1408,"change":1409,"percent_change":822,"volume":778,"transactions":9,"vwap":1408},"2025-12-24",19.225,19.278,0.008,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1403,"change":1414,"percent_change":1415,"volume":743,"transactions":9,"vwap":1403},"2025-12-23",19.28,19.26,-0.125,-0.64,{"date":1417,"open":698,"high":1418,"low":698,"close":1418,"change":1419,"percent_change":765,"volume":766,"transactions":9,"vwap":1418},"2025-12-22",19.395,0.276,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":778,"transactions":9,"vwap":1422},"2025-12-19",19.119,0.194,1.03,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":654,"volume":778,"transactions":9,"vwap":1427},"2025-12-18",18.925,-0.02,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":710,"transactions":9,"vwap":1431},"2025-12-17",18.945,-0.145,-0.76,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1346,"transactions":9,"vwap":1438},"2025-12-16",19.14,18.92,19.09,-0.141,-0.73,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":778,"transactions":9,"vwap":1444},"2025-12-15",19.293,19.231,-0.044,-0.23,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":878,"percent_change":1452,"volume":948,"transactions":9,"vwap":1451},"2025-12-12",19.308,19.36,19.275,-0.72,{"date":1454,"open":1455,"high":1455,"low":1455,"close":1455,"change":1393,"percent_change":418,"volume":778,"transactions":9,"vwap":1455},"2025-12-11",19.415,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":443,"volume":778,"transactions":9,"vwap":1458},"2025-12-10",19.445,0.082,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1214,"volume":778,"transactions":9,"vwap":1462},"2025-12-09",19.363,-0.107,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":778,"transactions":9,"vwap":1466},"2025-12-08",19.47,-0.171,-0.87,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":1355,"volume":778,"transactions":9,"vwap":1471},"2025-12-05",19.641,-0.133,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":364,"volume":778,"transactions":9,"vwap":1475},"2025-12-04",19.774,0.15,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":743,"transactions":9,"vwap":1480},"2025-12-03",19.61,19.624,0.109,0.56,{"date":1484,"open":684,"high":1485,"low":1486,"close":1486,"change":1344,"percent_change":1345,"volume":992,"transactions":9,"vwap":1486},"2025-12-02",19.65,19.515,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1033,"percent_change":1490,"volume":766,"transactions":9,"vwap":1489},"2025-12-01",19.57,-1.61,{"date":1492,"open":692,"high":1493,"low":692,"close":1493,"change":1494,"percent_change":1476,"volume":1495,"transactions":9,"vwap":1493},"2025-11-28",19.89,0.03,2600,{"date":1497,"open":1498,"high":720,"low":1498,"close":720,"change":213,"percent_change":1494,"volume":992,"transactions":9,"vwap":720},"2025-11-26",19.81,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":917,"transactions":9,"vwap":1502},"2025-11-25",19.98,19.855,0.227,1.16,{"date":1506,"open":698,"high":1507,"low":698,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-24",19.64,19.628,0.448,2.34,3400,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":710,"transactions":9,"vwap":1514},"2025-11-21",19.18,0.512,2.74,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":822,"volume":778,"transactions":9,"vwap":1519},"2025-11-20",18.668,0.007,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-11-19",18.56,18.661,0.339,1.85,1700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":992,"transactions":9,"vwap":1531},"2025-11-18",18.01,18.322,0.119,0.65,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-17",18.4,18.43,18.203,-0.191,-1.04,6200,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1336,"volume":170,"transactions":9,"vwap":1546},"2025-11-14",18.46,18.49,18.394,-0.142,{"date":1549,"open":746,"high":746,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":1304,"transactions":9,"vwap":1550},"2025-11-13",18.536,-0.299,-1.59,{"date":1554,"open":1555,"high":1427,"low":1556,"close":1556,"change":1557,"percent_change":1056,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",18.9,18.835,0.033,4200,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1504,"volume":778,"transactions":9,"vwap":1561},"2025-11-11",18.802,0.216,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":551,"volume":1570,"transactions":9,"vwap":1568},"2025-11-10",18.463,18.65,18.458,18.586,0.138,4900,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":364,"volume":778,"transactions":9,"vwap":1573},"2025-11-07",18.448,0.139,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":778,"transactions":9,"vwap":1577},"2025-11-06",18.309,-0.205,-1.11,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":778,"transactions":9,"vwap":1582},"2025-11-05",18.514,0.056,0.3,{"date":1586,"open":1587,"high":1587,"low":1567,"close":1567,"change":1588,"percent_change":1589,"volume":717,"transactions":9,"vwap":1567},"2025-11-04",18.599,-0.082,-0.44,{"date":1591,"open":757,"high":1592,"low":757,"close":1592,"change":1593,"percent_change":1066,"volume":992,"transactions":9,"vwap":1592},"2025-11-03",18.54,0.118,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":766,"transactions":9,"vwap":1597},"2025-10-31",18.38,18.422,0.111,0.61,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1046,"transactions":9,"vwap":1604},"2025-10-30",18.32,18.67,18.311,0.087,0.48,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1297,"volume":778,"transactions":9,"vwap":1609},"2025-10-29",18.224,-0.166,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1286,"percent_change":1614,"volume":778,"transactions":9,"vwap":1613},"2025-10-28",18.39,-1,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":108,"volume":778,"transactions":9,"vwap":1617},"2025-10-27",18.575,-0.002,{"date":1620,"open":1603,"high":1603,"low":1621,"close":1621,"change":1520,"percent_change":822,"volume":725,"transactions":9,"vwap":1621},"2025-10-24",18.577,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":78,"volume":778,"transactions":9,"vwap":1624},"2025-10-23",18.57,0.245,{"date":1627,"open":1274,"high":1274,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":992,"transactions":9,"vwap":1628},"2025-10-22",18.325,0.051,0.28,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1481,"percent_change":1634,"volume":778,"transactions":9,"vwap":1633},"2025-10-21",18.274,0.6,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":778,"transactions":9,"vwap":1637},"2025-10-20",18.165,0.504,2.85,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":778,"transactions":9,"vwap":1642},"2025-10-17",17.661,-0.208,-1.16,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":1574,"percent_change":128,"volume":778,"transactions":9,"vwap":1647},"2025-10-16",17.869,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":916,"volume":778,"transactions":9,"vwap":1650},"2025-10-15",17.73,0.205,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":451,"percent_change":1655,"volume":778,"transactions":9,"vwap":1654},"2025-10-14",17.525,0.29,{"date":1657,"open":1658,"high":1658,"low":1148,"close":1148,"change":1659,"percent_change":1660,"volume":778,"transactions":9,"vwap":1148},"2025-10-13",17.58,0.193,1.12,{"date":1662,"open":1160,"high":1160,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":984,"transactions":9,"vwap":1663},"2025-10-10",17.282,-0.608,-3.4,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":878,"percent_change":1303,"volume":778,"transactions":9,"vwap":1668},"2025-10-09",17.89,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":848,"percent_change":1672,"volume":778,"transactions":9,"vwap":1671},"2025-10-08",18.030001,1.32,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1144,"volume":766,"transactions":9,"vwap":1676},"2025-10-07",17.79,17.795,-0.062,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":291,"volume":1083,"transactions":9,"vwap":1682},"2025-10-06",18.02,17.848,17.857,0.047,{"date":1685,"open":1686,"high":1686,"low":1686,"close":1686,"change":661,"percent_change":1687,"volume":778,"transactions":9,"vwap":1686},"2025-10-03",17.81,0.99,{"date":1689,"open":1223,"high":1223,"low":1223,"close":1223,"change":1690,"percent_change":1691,"volume":778,"transactions":9,"vwap":1223},"2025-10-02",0.155,0.89,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1606,"volume":778,"transactions":9,"vwap":1694},"2025-10-01",17.48,0.084,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":717,"transactions":9,"vwap":1699},"2025-09-30",17.13,17.396,0.181,1.05,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":853,"percent_change":138,"volume":766,"transactions":9,"vwap":1706},"2025-09-29",17.15,17.249,17.215,{"date":1708,"open":1698,"high":1709,"low":1698,"close":1709,"change":1710,"percent_change":1711,"volume":743,"transactions":9,"vwap":1709},"2025-09-26",17.16,0.135,0.79,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":654,"percent_change":1415,"volume":778,"transactions":9,"vwap":1714},"2025-09-25",17.025,{"date":1716,"open":1153,"high":1153,"low":1717,"close":1717,"change":1105,"percent_change":1718,"volume":1356,"transactions":9,"vwap":1717},"2025-09-24",17.135,-1.55,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1723,"percent_change":68,"volume":1527,"transactions":9,"vwap":1722},"2025-09-23",17.61,17.405,-0.19,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1330,"percent_change":1728,"volume":710,"transactions":9,"vwap":1727},"2025-09-22",17.476,17.595,0.92,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":686,"volume":778,"transactions":9,"vwap":1731},"2025-09-19",17.435,-0.213,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1025,"volume":778,"transactions":9,"vwap":1735},"2025-09-18",17.648,0.376,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":1105,"volume":1331,"transactions":9,"vwap":1740},"2025-09-17",17.487,17.272,-0.047,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1745,"change":1746,"percent_change":1386,"volume":1747,"transactions":9,"vwap":1745},"2025-09-16",17.22,17.319,-0.022,1800,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":778,"transactions":9,"vwap":1750},"2025-09-15",17.341,-0.029,-0.17,{"date":1754,"open":1755,"high":814,"low":1755,"close":814,"change":1756,"percent_change":1757,"volume":743,"transactions":9,"vwap":814},"2025-09-12",17.36,-0.225,-1.28,{"date":1759,"open":1760,"high":1727,"low":1760,"close":1727,"change":1761,"percent_change":895,"volume":710,"transactions":9,"vwap":1727},"2025-09-11",17.57,0.36,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":778,"transactions":9,"vwap":1764},"2025-09-10",17.235,-0.46,-2.6,{"date":1768,"open":786,"high":786,"low":786,"close":786,"change":1769,"percent_change":1393,"volume":710,"transactions":9,"vwap":786},"2025-09-09",-0.005,{"date":1771,"open":1772,"high":1183,"low":1772,"close":1183,"change":1773,"percent_change":123,"volume":710,"transactions":9,"vwap":1183},"2025-09-08",17.65,0.07,{"date":1775,"open":1159,"high":1776,"low":1159,"close":1776,"change":1777,"percent_change":716,"volume":778,"transactions":9,"vwap":1776},"2025-09-05",17.63,0.2,{"date":1779,"open":1000,"high":1780,"low":1000,"close":1780,"change":1781,"percent_change":1782,"volume":766,"transactions":9,"vwap":1780},"2025-09-04",17.43,0.24,1.4,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1786,"change":977,"percent_change":1446,"volume":778,"transactions":9,"vwap":1786},"2025-09-03",17.040001,17.19,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1083,"transactions":9,"vwap":1791},"2025-09-02",17.312,17.202,17.23,-0.167,-0.96,{"date":1795,"open":1755,"high":1796,"low":1153,"close":1796,"change":1494,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-29",17.397,0.17,27800,{"date":1800,"open":1801,"high":1802,"low":1153,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-08-28",17.32,17.367,-0.18,-1.03,11200,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1055,"percent_change":1797,"volume":778,"transactions":9,"vwap":1808},"2025-08-27",17.547,{"date":1810,"open":1811,"high":812,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":743,"transactions":9,"vwap":1812},"2025-08-26",17.495,17.518,0.094,0.54,{"date":1816,"open":1650,"high":1650,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":992,"transactions":9,"vwap":1817},"2025-08-25",17.424,-0.426,-2.39,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1382,"percent_change":1823,"volume":778,"transactions":9,"vwap":1822},"2025-08-22",17.85,2.65,{"date":1825,"open":769,"high":769,"low":1222,"close":1222,"change":1386,"percent_change":1826,"volume":778,"transactions":9,"vwap":1222},"2025-08-21",-0.74,{"date":1828,"open":1829,"high":812,"low":1829,"close":812,"change":1166,"percent_change":19,"volume":766,"transactions":9,"vwap":812},"2025-08-20",17.385,{"date":1831,"open":1694,"high":1694,"low":1832,"close":1832,"change":1833,"percent_change":1038,"volume":743,"transactions":9,"vwap":1832},"2025-08-19",17.455,-0.068,{"date":1835,"open":1658,"high":1658,"low":1836,"close":1837,"change":1838,"percent_change":1773,"volume":1839,"transactions":9,"vwap":1837},"2025-08-18",17.49,17.523,0.013,3700,{"date":1841,"open":774,"high":774,"low":774,"close":774,"change":741,"percent_change":1842,"volume":778,"transactions":9,"vwap":774},"2025-08-15",0.77,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":778,"transactions":9,"vwap":1845},"2025-08-14",17.376,-0.144,-0.82,{"date":1849,"open":812,"high":812,"low":812,"close":812,"change":1850,"percent_change":1851,"volume":710,"transactions":9,"vwap":812},"2025-08-13",0.346,2.01,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":710,"transactions":9,"vwap":1854},"2025-08-12",17.174,0.225,1.33,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1765,"volume":710,"transactions":9,"vwap":1860},"2025-08-11",16.969,16.949,-0.079,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":766,"transactions":9,"vwap":1866},"2025-08-08",17.049,16.97,17.028,0.268,1.6,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":996,"percent_change":1340,"volume":743,"transactions":9,"vwap":1871},"2025-08-07",16.76,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":992,"transactions":9,"vwap":1875},"2025-08-06",16.6,16.64,-0.347,-2.04,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1490,"volume":992,"transactions":9,"vwap":1881},"2025-08-05",17.0049992,16.987,-0.278,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":778,"transactions":9,"vwap":1885},"2025-08-04",17.265,0.236,1.39,{"date":1889,"open":1785,"high":1000,"low":1890,"close":1891,"change":1892,"percent_change":878,"volume":1226,"transactions":9,"vwap":1891},"2025-08-01",17.02,17.028999,-0.024,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":778,"transactions":9,"vwap":1895},"2025-07-31",17.052999,-0.719,-4.05,{"date":1899,"open":815,"high":815,"low":815,"close":815,"change":1900,"percent_change":1781,"volume":710,"transactions":9,"vwap":815},"2025-07-30",0.042,{"date":1902,"open":1650,"high":1650,"low":1650,"close":1650,"change":1390,"percent_change":1433,"volume":778,"transactions":9,"vwap":1650},"2025-07-29",{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":695,"transactions":9,"vwap":1906},"2025-07-28",17.91,17.865,-0.012,-0.07,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":133,"volume":778,"transactions":9,"vwap":1911},"2025-07-25",17.877,0.117,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1769,"percent_change":1393,"volume":778,"transactions":9,"vwap":1915},"2025-07-24",17.76,{"date":1917,"open":1650,"high":1918,"low":786,"close":1918,"change":1919,"percent_change":1920,"volume":984,"transactions":9,"vwap":1918},"2025-07-23",17.765,0.344,1.97,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1482,"percent_change":1924,"volume":710,"transactions":9,"vwap":1923},"2025-07-22",17.421,3.32,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":766,"transactions":9,"vwap":1929},"2025-07-21",17.014999,17.030001,16.861,-0.138,-0.81,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1468,"volume":778,"transactions":9,"vwap":1934},"2025-07-18",16.999,-0.149,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1246,"volume":710,"transactions":9,"vwap":1938},"2025-07-17",17.148,-0.077,{"date":1941,"open":857,"high":857,"low":857,"close":857,"change":1942,"percent_change":1943,"volume":778,"transactions":9,"vwap":857},"2025-07-16",0.059,0.34,{"date":1945,"open":1006,"high":1006,"low":1946,"close":1946,"change":1947,"percent_change":1156,"volume":778,"transactions":9,"vwap":1946},"2025-07-15",17.166,-0.334,{"date":1949,"open":1222,"high":1159,"low":1222,"close":1159,"change":1330,"percent_change":1728,"volume":743,"transactions":9,"vwap":1159},"2025-07-14",{"date":1951,"open":1755,"high":1006,"low":1952,"close":1953,"change":605,"percent_change":844,"volume":1954,"transactions":9,"vwap":1953},"2025-07-11",17.333,17.34,1900,{"date":1956,"open":1239,"high":1239,"low":1239,"close":1239,"change":822,"percent_change":452,"volume":992,"transactions":9,"vwap":1239},"2025-07-10",{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1330,"percent_change":1960,"volume":778,"transactions":9,"vwap":1959},"2025-07-09",17.71,0.91,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":1691,"volume":992,"transactions":9,"vwap":1965},"2025-07-08",17.53,17.565,17.55,0.154,{"date":1968,"open":1969,"high":1970,"low":1699,"close":1699,"change":1203,"percent_change":1718,"volume":717,"transactions":9,"vwap":1699},"2025-07-07",17.417,17.439,{"date":1972,"open":1973,"high":800,"low":1772,"close":1173,"change":103,"percent_change":1943,"volume":1331,"transactions":9,"vwap":1173},"2025-07-03",17.66,{"date":1975,"open":1173,"high":1173,"low":1721,"close":1721,"change":204,"percent_change":103,"volume":778,"transactions":9,"vwap":1721},"2025-07-02",{"date":1977,"open":1239,"high":1179,"low":1160,"close":1160,"change":838,"percent_change":1978,"volume":1226,"transactions":9,"vwap":1160},"2025-07-01",-1.12,{"date":1980,"open":1915,"high":1179,"low":1915,"close":1179,"change":1981,"percent_change":997,"volume":1194,"transactions":9,"vwap":1179},"2025-06-30",0.123,{"date":1983,"open":800,"high":800,"low":1189,"close":1984,"change":1109,"percent_change":742,"volume":1083,"transactions":9,"vwap":1984},"2025-06-27",17.677,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":792,"percent_change":1504,"volume":778,"transactions":9,"vwap":1987},"2025-06-26",17.552,{"date":1989,"open":821,"high":821,"low":821,"close":821,"change":1908,"percent_change":1990,"volume":778,"transactions":9,"vwap":821},"2025-06-25",-0.4,{"date":1992,"open":1791,"high":841,"low":1791,"close":841,"change":1630,"percent_change":1993,"volume":743,"transactions":9,"vwap":841},"2025-06-24",1.63,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":1033,"percent_change":1999,"volume":992,"transactions":9,"vwap":1998},"2025-06-23",17.17,17.097,17.14,-1.83,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":677,"percent_change":133,"volume":710,"transactions":9,"vwap":2003},"2025-06-20",17.419,17.46,{"date":2005,"open":2006,"high":1006,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":984,"transactions":9,"vwap":2007},"2025-06-18",17.392,17.345,0.076,0.44,{"date":2011,"open":1006,"high":1006,"low":2012,"close":2012,"change":2013,"percent_change":638,"volume":743,"transactions":9,"vwap":2012},"2025-06-17",17.269,-0.198,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":778,"transactions":9,"vwap":2016},"2025-06-16",17.467,0.267,1.55,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1446,"percent_change":1162,"volume":778,"transactions":9,"vwap":2021},"2025-06-13",17.2,{"date":2023,"open":1780,"high":1780,"low":1780,"close":1780,"change":1752,"percent_change":1287,"volume":778,"transactions":9,"vwap":1780},"2025-06-12",{"date":2025,"open":2026,"high":2026,"low":1160,"close":1160,"change":2027,"percent_change":1345,"volume":743,"transactions":9,"vwap":1160},"2025-06-11",17.74,-0.05,{"date":2029,"open":769,"high":1772,"low":769,"close":1772,"change":873,"percent_change":155,"volume":766,"transactions":9,"vwap":1772},"2025-06-10",{"date":2031,"open":1658,"high":1658,"low":812,"close":812,"change":2032,"percent_change":1170,"volume":717,"transactions":9,"vwap":812},"2025-06-09",-0.015,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":677,"percent_change":133,"volume":766,"transactions":9,"vwap":2036},"2025-06-06",17.579,17.535,{"date":2038,"open":841,"high":2039,"low":841,"close":841,"change":2040,"percent_change":494,"volume":170,"transactions":9,"vwap":841},"2025-06-05",17.44,0.095,{"date":2042,"open":770,"high":2043,"low":2044,"close":2044,"change":194,"percent_change":1007,"volume":984,"transactions":9,"vwap":2044},"2025-06-04",17.365,17.325,{"date":2046,"open":1764,"high":1764,"low":1764,"close":1764,"change":2047,"percent_change":1150,"volume":778,"transactions":9,"vwap":1764},"2025-06-03",0.207,{"date":2049,"open":2050,"high":1866,"low":2050,"close":1866,"change":977,"percent_change":1446,"volume":743,"transactions":9,"vwap":1866},"2025-06-02",16.977,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":863,"percent_change":2054,"volume":778,"transactions":9,"vwap":2053},"2025-05-30",17.068001,0.22,{"date":2056,"open":1928,"high":1928,"low":1928,"close":1928,"change":2057,"percent_change":2058,"volume":778,"transactions":9,"vwap":1928},"2025-05-29",0.265,1.58,{"date":2060,"open":1112,"high":2061,"low":1112,"close":2061,"change":837,"percent_change":2062,"volume":743,"transactions":9,"vwap":2061},"2025-05-28",16.765,-0.21,{"date":2064,"open":1112,"high":1042,"low":1112,"close":1042,"change":937,"percent_change":2065,"volume":1527,"transactions":9,"vwap":1042},"2025-05-27",2.63,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2069,"volume":710,"transactions":9,"vwap":2068},"2025-05-23",16.37,0,{"date":2071,"open":2068,"high":2068,"low":2068,"close":2068,"change":878,"percent_change":2072,"volume":778,"transactions":9,"vwap":2068},"2025-05-22",-0.85,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":1209,"percent_change":2077,"volume":717,"transactions":9,"vwap":2076},"2025-05-21",16.77,16.51,-3.28,{"date":2079,"open":2080,"high":2080,"low":1018,"close":1018,"change":1428,"percent_change":613,"volume":717,"transactions":9,"vwap":1018},"2025-05-20",17.09,{"date":2082,"open":1928,"high":2080,"low":1928,"close":2080,"change":2083,"percent_change":2027,"volume":710,"transactions":9,"vwap":2080},"2025-05-19",-0.009,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1231,"volume":778,"transactions":9,"vwap":2086},"2025-05-16",17.099001,0.221,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":1746,"percent_change":1386,"volume":992,"transactions":9,"vwap":2091},"2025-05-15",16.83,16.878,{"date":2093,"open":2094,"high":1865,"low":2095,"close":2095,"change":2096,"percent_change":638,"volume":2097,"transactions":9,"vwap":2095},"2025-05-14",16.95,16.9,-0.194,12900,{"date":2099,"open":826,"high":826,"low":2100,"close":2100,"change":2101,"percent_change":977,"volume":1527,"transactions":9,"vwap":2100},"2025-05-13",17.094,-0.006,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":1482,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-05-12",16.962,17.1,16.88,3.39,60700,{"date":2110,"open":944,"high":944,"low":944,"close":944,"change":1114,"percent_change":2111,"volume":778,"transactions":9,"vwap":944},"2025-05-09",-1.31,{"date":2113,"open":1871,"high":1871,"low":1871,"close":1871,"change":2114,"percent_change":2115,"volume":778,"transactions":9,"vwap":1871},"2025-05-08",0.237,1.43,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":778,"transactions":9,"vwap":2118},"2025-05-07",16.523,0.241,1.48,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":778,"transactions":9,"vwap":2123},"2025-05-06",16.282,-0.078,-0.48,{"date":2127,"open":2128,"high":957,"low":2128,"close":1052,"change":2129,"percent_change":685,"volume":818,"transactions":9,"vwap":1052},"2025-05-05",16.32,-0.039,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":778,"transactions":9,"vwap":2133},"2025-05-02",16.44,16.399,0.599,3.79,{"date":2137,"open":1079,"high":1079,"low":1079,"close":1079,"change":2027,"percent_change":1033,"volume":778,"transactions":9,"vwap":1079},"2025-05-01",{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":903,"percent_change":904,"volume":778,"transactions":9,"vwap":2140},"2025-04-30",15.85,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":778,"transactions":9,"vwap":2143},"2025-04-29",15.95,0.191,1.21,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":108,"volume":710,"transactions":9,"vwap":2149},"2025-04-28",15.78,15.759,-0.001,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2154,"change":977,"percent_change":1130,"volume":778,"transactions":9,"vwap":2154},"2025-04-25",15.83,15.76,{"date":2156,"open":2157,"high":1079,"low":2157,"close":1079,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1079},"2025-04-24",15.42,0.57,3.74,2200,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":687,"transactions":9,"vwap":2164},"2025-04-23",15.36,15.23,0.305,2.04,{"date":176,"open":2168,"high":2169,"low":172,"close":2169,"change":677,"percent_change":128,"volume":1304,"transactions":9,"vwap":2169},14.81,14.925]