[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESBG":3,"homepage-market-summary":29,"stock-historical-ESBG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ESBG","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 Enhanced Stocks, Bonds & Gold ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6551,0.34,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},20.5426,20.53,20.5516,20.6034,-0.0608,-0.3,6671.2292,27.030001,19.864,1437.837191504587,9.5,218,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},1438,313448.507748,2.2,"2025-11-19",[179,182,189,198,208,216,224,232,242,250,259,267,274,282,289,296,306,313,321,330,339,347,356,366,374,382,390,396,404,413,421,428,437,445,453,461,469,478,486,493,500,508,515,524,532,540,548,556,563,571,578,586,593,601,609,616,624,630,637,643,649,656,663,669,674,682,687,693,697,702,707,714,720,725,730,735,740,747,751,756,762,767,772,777,782,788,795,801,805,810,816,820,827,834,839,846,854,859,864,869,875,883,888,893,897,904,908,912,917,924,929,933,938,944,950,956,962,966,970,975,982,989,995,1001,1005,1010,1019,1023,1028,1034,1040,1045,1052,1056,1061,1068,1073,1079,1084,1089,1093,1098,1103,1110,1115,1121,1125,1130,1138,1145,1153,1158,1165,1172,1178,1187,1195,1201,1206,1213,1219,1224,1229,1234,1242,1251,1258,1262,1271,1280,1289,1295,1303,1310,1318,1323,1331,1335,1340,1345,1350,1359,1363,1368,1374,1381,1385,1389,1395,1400,1407,1412,1418,1423,1427,1432,1437,1444,1450,1453,1456,1459,1464,1471,1477,1484,1488,1493,1498,1502,1507,1513,1519,1527,1533,1539,1544,1550],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},314,20.5345,{"date":183,"open":20,"high":20,"low":20,"close":20,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.093,0.45,70.1899,24,20.5027,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",20.5207,20.5104,-0.0798,-0.39,819.1419,35,20.5367,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",20.55,20.5902,20.41,0.1322,0.65,369.3839,23,20.4993,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":64,"vwap":215},"2026-09-28",20.495,20.458,-0.7144,-3.37,751.638,20.4995,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",21.1724,0.1523,0.72,116.1889,26,21.1261,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":206,"vwap":231},"2026-09-24",20.851,21.0201,-0.1664,-0.79,269.1889,20.8769,{"date":233,"open":234,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",21.231,21.18,21.1865,-0.4726,-2.18,566.8855,44,21.2185,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",21.6591,0.0783,0.36,101.9205,27,21.6367,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",21.43,21.5808,0.1139,0.53,209.392,31,21.4498,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":222,"vwap":266},"2026-09-18",21.48,21.4669,0.0941,0.44,450.206,21.4651,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":222,"vwap":273},"2026-09-17",21.3728,0.4545,2.17,24.439,21.3872,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",20.9183,-0.1614,-0.77,74.16,28,21.1096,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":187,"vwap":288},"2026-09-15",21.0797,-0.0554,-0.26,29.396,21.0764,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":280,"vwap":295},"2026-09-14",21.1351,-0.2793,-1.3,26.16,21.1254,{"date":297,"open":298,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",21.53,21.55,21.4144,0.1497,0.7,4077.3633,181,21.4884,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":206,"vwap":312},"2026-09-10",21.2647,-0.3253,-1.51,21.4093,21.3401,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":222,"vwap":320},"2026-09-09",21.699,21.59,-0.0166,-0.08,229.2124,21.6531,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":206,"vwap":329},"2026-09-08",21.7,21.7001,21.6066,-0.3298,-1.5,638.2124,21.7032,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-04",21.94,21.9364,-0.1862,-0.84,324.0547,22,21.9325,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-03",22.1226,0.4518,2.08,17.0547,17,22.0756,{"date":348,"open":349,"high":350,"low":316,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",21.6699,21.6708,0.2219,1.03,615.0547,20,21.6219,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":257,"vwap":365},"2026-09-01",21.56,21.58,21.4399,21.4489,-0.53,-2.41,1202.5177,21.5229,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-31",21.9789,-0.1055,-0.48,28.0547,18,21.9134,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",22.0844,-0.5921,-2.61,32.0547,15,22.4841,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-27",22.6765,0.1287,0.57,14.0547,13,22.5554,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":387,"transactions":380,"vwap":395},"2026-08-26",22.5478,-0.3122,-1.37,22.5898,{"date":397,"open":398,"high":398,"low":399,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":354,"vwap":403},"2026-08-25",22.86,22.85,0.1786,0.79,321.2747,22.8433,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",22.7,22.6814,0.0627,0.28,369.6595,19,22.7178,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",22.6187,0.3535,1.59,398.8805,48,22.6073,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":372,"vwap":427},"2026-08-20",22.2652,-0.1248,-0.56,20.0065,22.2116,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":136,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",22.3,22.39,22.251,3.04,1862.6145,37,22.3323,{"date":438,"open":439,"high":439,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":248,"vwap":444},"2026-08-18",21.91,21.73,-0.38,-1.72,2047.6145,21.8747,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":51,"volume":450,"transactions":451,"vwap":452},"2026-08-17",22.17,22.11,0.1084,5105.9505,41,22.1393,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":64,"vwap":460},"2026-08-14",22.09,22.0016,0.0563,0.26,315.8405,22.0729,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-13",21.9453,-0.1003,-0.45,34.8415,21,21.9675,{"date":470,"open":471,"high":472,"low":473,"close":472,"change":474,"percent_change":475,"volume":476,"transactions":411,"vwap":477},"2026-08-12",22.04,22.0456,22.03,0.1851,0.85,342.560669,22.0492,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":345,"vwap":485},"2026-08-11",21.89,21.8605,-0.109,-0.5,139.8415,21.8907,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":345,"vwap":492},"2026-08-10",21.9695,0.1221,0.56,35.8435,21.8455,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":64,"vwap":499},"2026-08-07",21.8474,0.3909,1.82,148.2099,21.8064,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":411,"vwap":507},"2026-08-06",21.62,21.4565,-0.0725,-0.34,125.4469,21.5996,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":345,"vwap":514},"2026-08-05",21.529,0.58,2.77,182.9829,21.5571,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":467,"vwap":523},"2026-08-04",20.8,20.95,20.949,0.3635,1.77,375.4589,20.8938,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",20.5855,0.1562,0.76,13.4699,14,20.4751,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":354,"vwap":539},"2026-07-31",20.251,20.4293,-0.0935,-0.46,624.2289,20.2917,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-30",20.5228,0.3556,1.76,16.7149,16,20.4661,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":467,"vwap":555},"2026-07-29",20.61,20.1672,-0.1259,-0.62,214.4709,20.4758,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":530,"vwap":562},"2026-07-28",20.2931,-0.1343,-0.66,78.9829,20.3071,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":372,"vwap":570},"2026-07-27",20.291,20.4274,0.1217,0.6,406.9829,20.2998,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":388,"vwap":577},"2026-07-24",20.3057,0.0334,0.16,67.9829,20.4175,{"date":579,"open":580,"high":581,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":530,"vwap":585},"2026-07-23",20.24,20.2723,-0.4834,-2.33,150.2299,20.2477,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":546,"vwap":592},"2026-07-22",20.7557,0.1256,0.61,33.225579,20.8151,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":345,"vwap":600},"2026-07-21",20.629,20.6301,0.3493,1.72,217.2259,20.6307,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-20",20.2808,-0.09,-0.44,74.9829,12,20.3827,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":546,"vwap":615},"2026-07-17",20.3708,0.0016,0.01,23.2269,20.3335,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":345,"vwap":623},"2026-07-16",20.4301,20.3692,-0.3458,-1.67,123.9829,20.4325,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":408,"percent_change":627,"volume":628,"transactions":546,"vwap":629},"2026-07-15",20.715,0.3,55.4639,20.6637,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":607,"vwap":636},"2026-07-14",20.6523,0.2374,1.16,88.2229,20.6606,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":583,"volume":641,"transactions":546,"vwap":642},"2026-07-13",20.4149,-0.4871,69.4689,20.481,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-10",20.902,0.014,0.07,300,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",20.959,20.888,0.236,1.14,400,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",20.63,20.652,-0.183,-0.88,1200,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-07",20.835,-0.237,-1.12,200,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":101,"volume":673,"transactions":9,"vwap":671},"2026-07-06",21.072001,0.211,100,{"date":675,"open":676,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",20.869,20.87,20.861,0.295,1.43,1800,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":673,"transactions":9,"vwap":684},"2026-07-01",20.566,0.016,0.08,{"date":688,"open":689,"high":690,"low":689,"close":200,"change":691,"percent_change":692,"volume":655,"transactions":9,"vwap":200},"2026-06-30",20.49,20.595,0.097,0.47,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":286,"volume":673,"transactions":9,"vwap":695},"2026-06-29",20.453,-0.053,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":673,"transactions":9,"vwap":699},"2026-06-26",20.506,0.186,0.92,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":673,"transactions":9,"vwap":704},"2026-06-25",20.32,0.021,0.1,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-24",20.445,20.299,-0.389,-1.88,1300,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":441,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",20.84,20.688,-1.8,3100,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":673,"transactions":9,"vwap":722},"2026-06-22",21.068001,-0.166,-0.78,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":673,"transactions":9,"vwap":727},"2026-06-18",21.234,0.091,0.43,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":673,"transactions":9,"vwap":732},"2026-06-17",21.143,-0.606,-2.79,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":613,"percent_change":739,"volume":648,"transactions":9,"vwap":738},"2026-06-16",21.779,21.749,0.05,{"date":741,"open":742,"high":480,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-15",21.83,21.739,0.62,2.94,2100,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":151,"volume":673,"transactions":9,"vwap":749},"2026-06-12",21.119,0.074,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":204,"percent_change":755,"volume":648,"transactions":9,"vwap":754},"2026-06-11",20.9,21.045,3.19,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":668,"transactions":9,"vwap":759},"2026-06-10",20.77,20.395,-0.747,-3.53,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":673,"transactions":9,"vwap":764},"2026-06-09",21.142,-0.218,-1.02,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":648,"transactions":9,"vwap":769},"2026-06-08",21.36,-0.025,-0.12,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":673,"transactions":9,"vwap":774},"2026-06-05",21.385,-0.996,-4.45,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":673,"transactions":9,"vwap":779},"2026-06-04",22.381,0.177,0.8,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":648,"transactions":9,"vwap":785},"2026-06-03",22.19,22.204,-0.261,-1.16,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-02",22.49,22.465,0.043,0.19,600,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":648,"transactions":9,"vwap":798},"2026-06-01",22.29,22.422,-0.196,-0.87,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":131,"volume":673,"transactions":9,"vwap":803},"2026-05-29",22.618,0.176,{"date":806,"open":431,"high":807,"low":431,"close":807,"change":808,"percent_change":809,"volume":648,"transactions":9,"vwap":807},"2026-05-28",22.442,0.238,1.07,{"date":811,"open":812,"high":785,"low":812,"close":785,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":785},"2026-05-27",22.15,-0.16,-0.72,500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":14,"volume":673,"transactions":9,"vwap":818},"2026-05-26",22.364,0.075,{"date":821,"open":430,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-22",22.31,22.289,-0.091,-0.41,2400,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":691,"percent_change":264,"volume":833,"transactions":9,"vwap":832},"2026-05-21",22.16,22.4,22.12,22.38,21200,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":598,"volume":655,"transactions":9,"vwap":837},"2026-05-20",22.26,22.283,0.377,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":648,"transactions":9,"vwap":843},"2026-05-19",21.965,22.040001,21.906,-0.374,-1.68,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-18",22.45,22.18,22.28,0.009,0.04,1100,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":673,"transactions":9,"vwap":856},"2026-05-15",22.271,-0.616,-2.69,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":673,"transactions":9,"vwap":861},"2026-05-14",22.887,-0.008,-0.03,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":673,"transactions":9,"vwap":866},"2026-05-13",22.895,0.005,0.02,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":370,"volume":874,"transactions":9,"vwap":872},"2026-05-12",22.62,22.89,-0.111,800,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-11",22.96,23.018999,23.00099945,0.051,0.22,900,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":673,"transactions":9,"vwap":885},"2026-05-08",22.95,0.185,0.81,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":673,"transactions":9,"vwap":890},"2026-05-07",22.765,-0.045,-0.2,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":433,"volume":673,"transactions":9,"vwap":895},"2026-05-06",22.81,0.674,{"date":898,"open":899,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":648,"transactions":9,"vwap":901},"2026-05-05",22.151,22.2,22.136,0.23,1.05,{"date":905,"open":843,"high":843,"low":843,"close":843,"change":906,"percent_change":907,"volume":673,"transactions":9,"vwap":843},"2026-05-04",-0.385,-1.73,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":575,"volume":673,"transactions":9,"vwap":910},"2026-05-01",22.291,0.036,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":668,"transactions":9,"vwap":914},"2026-04-30",22.255,0.414,1.9,{"date":918,"open":919,"high":920,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-29",21.82,21.841,-0.227,-1.03,1600,{"date":925,"open":448,"high":448,"low":926,"close":926,"change":927,"percent_change":928,"volume":815,"transactions":9,"vwap":926},"2026-04-28",22.068001,-0.372,-1.66,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":605,"volume":673,"transactions":9,"vwap":931},"2026-04-27",22.44,-0.099,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":673,"transactions":9,"vwap":935},"2026-04-24",22.539,0.144,0.64,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":662,"transactions":9,"vwap":941},"2026-04-23",22.555,22.395,-0.165,-0.73,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":815,"transactions":9,"vwap":947},"2026-04-22",22.52,22.56,0.333,1.5,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":668,"transactions":9,"vwap":953},"2026-04-21",22.27,22.227,-0.557,-2.44,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":668,"transactions":9,"vwap":959},"2026-04-20",22.8,22.784,-0.172,-0.75,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":497,"volume":673,"transactions":9,"vwap":964},"2026-04-17",22.956,0.411,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":868,"percent_change":969,"volume":668,"transactions":9,"vwap":968},"2026-04-16",22.545,0.09,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":974,"volume":673,"transactions":9,"vwap":972},"2026-04-15",22.525,-0.012,-0.05,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":794,"transactions":9,"vwap":979},"2026-04-14",22.46,22.58,22.537,0.473,2.14,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":264,"volume":988,"transactions":9,"vwap":985},"2026-04-13",21.95,22.063999,21.93,0.096,2000,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":994,"volume":655,"transactions":9,"vwap":992},"2026-04-10",22.069,21.968,-0.07,-0.32,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":999,"percent_change":1000,"volume":668,"transactions":9,"vwap":998},"2026-04-09",22.01,22.038,0.208,0.95,{"date":1002,"open":742,"high":742,"low":742,"close":742,"change":1003,"percent_change":1004,"volume":673,"transactions":9,"vwap":742},"2026-04-08",0.409,1.91,{"date":1006,"open":1007,"high":1007,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":648,"transactions":9,"vwap":1007},"2026-04-07",21.421,0.125,0.59,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-06",21.24,21.321,21.22,21.296,-0.005,-0.02,5100,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":667,"volume":673,"transactions":9,"vwap":1021},"2026-04-02",21.301,-0.242,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":673,"transactions":9,"vwap":1025},"2026-04-01",21.543,0.334,1.57,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":719,"transactions":9,"vwap":1031},"2026-03-31",20.97,21.209,0.825,4.05,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":993,"volume":882,"transactions":9,"vwap":1038},"2026-03-30",20.48,20.341,20.384,-0.015,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":886,"percent_change":701,"volume":794,"transactions":9,"vwap":1044},"2026-03-27",20.44,20.45,20.399,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-26",20.36,20.214,-0.791,-3.77,4700,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":343,"volume":673,"transactions":9,"vwap":1054},"2026-03-25",21.0049992,0.429,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":362,"volume":648,"transactions":9,"vwap":1059},"2026-03-24",20.72,20.576,-0.11,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":553,"volume":1067,"transactions":9,"vwap":1065},"2026-03-23",20.575,20.746,20.686,-0.129,4000,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":673,"transactions":9,"vwap":1070},"2026-03-20",20.815,-0.756,-3.5,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":648,"transactions":9,"vwap":1076},"2026-03-19",21.39,21.571,-0.704,-3.16,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":648,"transactions":9,"vwap":1081},"2026-03-18",22.275,-0.766,-3.32,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":686,"volume":655,"transactions":9,"vwap":1087},"2026-03-17",23.07,23.041,0.019,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":302,"volume":668,"transactions":9,"vwap":1091},"2026-03-16",23.021999,0.161,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":673,"transactions":9,"vwap":1095},"2026-03-13",22.861,-0.334,-1.44,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":673,"transactions":9,"vwap":1100},"2026-03-12",23.195,-0.527,-2.22,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":1108,"percent_change":1109,"volume":172,"transactions":9,"vwap":1106},"2026-03-11",23.7,23.722,23.65,-0.085,-0.36,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":673,"transactions":9,"vwap":1112},"2026-03-10",23.807,0.12,0.51,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":172,"transactions":9,"vwap":1118},"2026-03-09",23.12,23.687,0.098,0.42,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":705,"percent_change":969,"volume":713,"transactions":9,"vwap":1124},"2026-03-06",23.665,23.589,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":673,"transactions":9,"vwap":1127},"2026-03-05",23.568,-0.319,-1.34,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":713,"transactions":9,"vwap":1135},"2026-03-04",23.91,23.94,23.8,23.887,-0.244,-1.01,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":1144,"volume":882,"transactions":9,"vwap":1141},"2026-03-03",23.63,24.131,23.61,-0.428,-1.74,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1148,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-03-02",24.45,24.559,24.395,0.187,0.77,1500,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":668,"transactions":9,"vwap":1155},"2026-02-27",24.372,0.182,0.75,{"date":1159,"open":187,"high":1160,"low":187,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-26",24.249,24.19,0.088,0.37,7100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":993,"volume":1171,"transactions":9,"vwap":1169},"2026-02-25",24.31,24.09,24.102,-0.018,4400,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":825,"volume":713,"transactions":9,"vwap":1175},"2026-02-24",23.86,24.12,23.839,-0.1,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-23",24.18,24.23,24.08,24.22,0.345,1.45,8800,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1190},"2026-02-20",23.73,23.875,23.58,0.394,1.68,3600,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1060,"volume":794,"transactions":9,"vwap":1199},"2026-02-19",23.56,23.43,23.481,-0.027,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":838,"percent_change":1205,"volume":673,"transactions":9,"vwap":1204},"2026-02-18",23.62,23.508,1.63,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1210,"change":1211,"percent_change":1212,"volume":988,"transactions":9,"vwap":1210},"2026-02-17",22.98,23.2,23.131,-0.399,-1.7,{"date":1214,"open":1215,"high":1107,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":713,"transactions":9,"vwap":1216},"2026-02-13",23.348,23.53,0.403,1.74,{"date":1220,"open":1209,"high":1209,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":794,"transactions":9,"vwap":1221},"2026-02-12",23.127,-0.803,-3.36,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":668,"transactions":9,"vwap":1226},"2026-02-11",23.93,0.164,0.69,{"date":1230,"open":1134,"high":1134,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":648,"transactions":9,"vwap":1231},"2026-02-10",23.766,-0.177,-0.74,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-02-09",23.759,23.959,23.943,0.478,2.04,1900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-02-06",23.379,23.479,23.353,23.465,0.832,3.68,1400,{"date":1252,"open":877,"high":877,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-05",22.61,22.633,-0.613,-2.64,2200,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":22,"volume":874,"transactions":9,"vwap":1260},"2026-02-04",23.246,-0.071,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-02-03",23.32,23.44,23.159,23.317,0.713,3.15,3200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-02",22.64,22.77,22.565,22.604,-0.589,-2.54,2800,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-01-30",23.88,23.919,21.54,23.193,-1.806,-7.22,3300,{"date":1290,"open":1291,"high":24,"low":1292,"close":1293,"change":852,"percent_change":575,"volume":1294,"transactions":9,"vwap":1293},"2026-01-29",25.47,24.38,24.999,21600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1298,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1298},"2026-01-28",24.649,24.959,24.63,0.666,2.74,5000,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":1309,"volume":1250,"transactions":9,"vwap":1307},"2026-01-27",23.9,24.34,24.293,0.487,2.05,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-26",23.909,24.01,23.806,0.331,1.41,4300,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":673,"transactions":9,"vwap":1320},"2026-01-23",23.475,0.207,0.89,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-22",22.93,23.329,23.268,0.412,1.8,15500,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":949,"volume":673,"transactions":9,"vwap":1333},"2026-01-21",22.856,0.338,{"date":1336,"open":946,"high":946,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":648,"transactions":9,"vwap":1337},"2026-01-20",22.518,0.276,1.24,{"date":1341,"open":1342,"high":823,"low":1342,"close":1343,"change":1344,"percent_change":441,"volume":1250,"transactions":9,"vwap":1343},"2026-01-16",22.13,22.242,-0.084,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":673,"transactions":9,"vwap":1347},"2026-01-15",22.326,-0.046,-0.21,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-14",22.33,22.42,22.25,22.372,0.065,0.29,6700,{"date":1360,"open":832,"high":977,"low":1361,"close":1361,"change":1362,"percent_change":362,"volume":1288,"transactions":9,"vwap":1361},"2026-01-13",22.307,-0.119,{"date":1364,"open":931,"high":931,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":815,"transactions":9,"vwap":1365},"2026-01-12",22.426,0.354,1.6,{"date":1369,"open":1370,"high":1371,"low":997,"close":1371,"change":1372,"percent_change":1373,"volume":1257,"transactions":9,"vwap":1371},"2026-01-09",22.021,22.072001,0.191,0.87,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":1379,"percent_change":1380,"volume":853,"transactions":9,"vwap":1377},"2026-01-08",21.81,21.881,21.75,0.072,0.33,{"date":1382,"open":986,"high":986,"low":1383,"close":1383,"change":1384,"percent_change":800,"volume":655,"transactions":9,"vwap":1383},"2026-01-07",21.809,-0.191,{"date":1386,"open":480,"high":337,"low":480,"close":337,"change":1387,"percent_change":1388,"volume":172,"transactions":9,"vwap":337},"2026-01-06",0.289,1.33,{"date":1390,"open":440,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":988,"transactions":9,"vwap":1392},"2026-01-05",21.76,21.711,0.492,2.32,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1088,"percent_change":969,"volume":662,"transactions":9,"vwap":1399},"2026-01-02",21.38,21.141,21.219,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-31",21.37,21.2,-0.354,-1.64,2700,{"date":1408,"open":358,"high":358,"low":299,"close":1409,"change":1410,"percent_change":1411,"volume":172,"transactions":9,"vwap":1409},"2025-12-30",21.554,0.108,0.5,{"date":1413,"open":298,"high":298,"low":769,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-29",21.446,-0.705,-3.18,20600,{"date":1419,"open":1420,"high":1421,"low":812,"close":899,"change":1422,"percent_change":1322,"volume":988,"transactions":9,"vwap":899},"2025-12-26",22.179,22.229,0.196,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1426,"percent_change":111,"volume":673,"transactions":9,"vwap":1425},"2025-12-24",21.955,-0.003,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":352,"volume":923,"transactions":9,"vwap":1430},"2025-12-23",21.84,21.958,0.223,{"date":1433,"open":1434,"high":1378,"low":1435,"close":1435,"change":729,"percent_change":1436,"volume":655,"transactions":9,"vwap":1435},"2025-12-22",21.74,21.735,2.02,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":1302,"transactions":9,"vwap":1441},"2025-12-19",21.26,21.375,21.305,-0.058,-0.27,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":136,"volume":882,"transactions":9,"vwap":1448},"2025-12-18",21.21,21.365,21.363,0.14,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":851,"percent_change":852,"volume":648,"transactions":9,"vwap":1452},"2025-12-17",21.223,{"date":1454,"open":1014,"high":1014,"low":1403,"close":1455,"change":932,"percent_change":537,"volume":1250,"transactions":9,"vwap":1455},"2025-12-16",21.214,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1449,"percent_change":136,"volume":655,"transactions":9,"vwap":1458},"2025-12-15",21.313,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1109,"volume":648,"transactions":9,"vwap":1462},"2025-12-12",21.13,21.173,-0.077,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":1000,"volume":1470,"transactions":9,"vwap":1468},"2025-12-11",21.08,21.28,21.25,0.201,7600,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1475,"change":1227,"percent_change":401,"volume":1476,"transactions":9,"vwap":1475},"2025-12-10",20.805,21.049999,21.049,9400,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-09",20.93,20.885,0.049,0.24,7300,{"date":1485,"open":1479,"high":1479,"low":1486,"close":1486,"change":1487,"percent_change":71,"volume":882,"transactions":9,"vwap":1486},"2025-12-08",20.836,-0.228,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":121,"volume":874,"transactions":9,"vwap":1491},"2025-12-05",21.065001,21.063999,0.053,{"date":1494,"open":1495,"high":1496,"low":1054,"close":1496,"change":911,"percent_change":1497,"volume":815,"transactions":9,"vwap":1496},"2025-12-04",21.01,21.011,0.17,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":647,"percent_change":1380,"volume":746,"transactions":9,"vwap":1501},"2025-12-03",20.92,20.975,{"date":1503,"open":1473,"high":1504,"low":1473,"close":1505,"change":1506,"percent_change":943,"volume":648,"transactions":9,"vwap":1505},"2025-12-02",20.999,20.905,-0.153,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1177,"volume":874,"transactions":9,"vwap":1511},"2025-12-01",21.23,21.055,21.058001,-0.022,{"date":1514,"open":1515,"high":1466,"low":1515,"close":1466,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1466},"2025-11-28",20.928,0.274,1.32,700,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-26",20.69,20.828,20.806,0.265,1.29,6600,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":136,"volume":1257,"transactions":9,"vwap":1531},"2025-11-25",20.46,20.64,20.541,0.135,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":172,"transactions":9,"vwap":1536},"2025-11-24",20.049999,20.406,0.444,2.22,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1119,"percent_change":51,"volume":1152,"transactions":9,"vwap":1543},"2025-11-21",19.94,20.136,19.962,{"date":1545,"open":1546,"high":1546,"low":25,"close":25,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":25},"2025-11-20",20.33,-0.236,-1.17,8300,{"date":177,"open":1551,"high":1551,"low":1552,"close":1553,"change":111,"percent_change":974,"volume":874,"transactions":9,"vwap":1553},20.11,20.08,20.1]