[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FMKT":3,"homepage-market-summary":29,"stock-historical-FMKT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FMKT","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},"The Free Markets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1184,0.46436,"Annual",{"close":17,"open":18,"high":19,"low":17,"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},21.92,21.99,22.0701,21.7296,0.1904,0.88,2717.179,24.88,19.55,8466.473391044,44.5,331,{"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},13138,4348818.347761,10.37,"2025-06-10",[179,182,190,199,209,219,229,240,248,258,268,277,285,293,302,311,319,326,336,344,351,359,367,375,385,393,402,410,417,425,431,440,448,456,463,472,481,491,498,506,515,524,533,539,548,558,568,576,586,594,601,610,619,628,636,644,652,659,666,675,681,689,696,701,709,715,719,725,732,739,745,754,762,766,773,779,785,793,800,807,812,820,827,831,836,843,850,855,861,869,874,878,883,888,895,900,905,911,917,924,929,934,941,947,954,958,964,971,978,984,990,997,1002,1010,1016,1020,1026,1031,1036,1041,1048,1054,1061,1068,1076,1083,1091,1097,1103,1112,1120,1127,1135,1143,1148,1154,1161,1168,1173,1178,1183,1188,1194,1200,1207,1211,1219,1225,1229,1235,1240,1247,1253,1258,1264,1268,1271,1275,1279,1285,1290,1294,1299,1303,1306,1312,1319,1325,1329,1334,1337,1342,1347,1352,1357,1363,1369,1376,1382,1387,1391,1396,1402,1408,1414,1420,1424,1429,1434,1439,1446,1449,1454,1459,1465,1468,1475,1479,1483,1488,1493,1498,1503,1506,1513,1516,1521,1526,1531,1534,1540,1545,1549,1555,1560,1564,1569,1576,1580,1584,1590,1594,1600,1605,1610,1614,1619,1623,1629,1637,1643,1650,1657,1665,1671,1677,1685,1691,1698,1705,1713,1721,1729,1736,1743,1749,1755,1763,1770,1778,1783,1790,1797,1803,1808,1813,1818,1823,1828,1834,1838,1841,1848,1851,1855,1857,1861,1865,1871,1877,1881,1885,1889,1895,1898,1901,1905,1908,1913,1918,1921,1926,1931,1935,1937,1940,1945,1949,1955,1958,1960,1962,1966,1969,1972,1975,1980,1985,1989,1994,1999,2004,2007,2013,2019,2024,2029,2037,2041,2046,2052,2057,2061,2066,2072,2080,2085,2092,2097,2103,2109,2115,2123,2130,2137,2144,2150,2157,2162,2169,2174],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":180,"vwap":181},42,21.9869,{"date":183,"open":184,"high":20,"low":184,"close":20,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",21.54,0.0254,0.12,739.2755,34,21.5702,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",21.88,21.7042,-0.1085,-0.5,2586.2295,29,21.766,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":197,"vwap":208},"2026-09-29",21.79,21.815,21.76,21.8127,-0.0832,-0.38,1367.1845,21.7798,{"date":210,"open":211,"high":212,"low":192,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",22,22.01,21.8959,-0.277,-1.25,1384.2754,33,21.9738,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",22.08,22.21,22.1729,-0.0323,-0.15,464.1395,30,22.1307,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",22.14,22.23,22.11,22.2052,-0.0975,-0.44,1553.2585,41,22.1336,{"date":241,"open":242,"high":242,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",22.3027,-0.1339,-0.6,82.1395,27,22.3965,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",22.54,22.42,22.4366,-0.0228,-0.1,5848.1835,55,22.4454,{"date":259,"open":251,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",22.5,22.4,22.4594,0.267,1.2,7764.1395,49,22.4623,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",22.1588,22.1924,0.1317,0.6,313.1395,24,22.1403,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":275,"vwap":284},"2026-09-17",22.05,22.0607,0.3323,1.53,706.1845,22.0459,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":227,"vwap":292},"2026-09-16",21.93,21.7284,-0.2224,-1.01,999.5085,21.9041,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",22.0415,21.9508,-0.3526,-1.58,412.2295,32,22.0266,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",22.22,22.3034,-0.0958,-0.43,238.1395,26,22.2446,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":262},"2026-09-11",22.51,22.3992,0.1485,0.67,1667.2435,40,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":197,"vwap":325},"2026-09-10",22.2507,-0.3008,-1.33,138.1835,22.3113,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",22.65,22.6501,22.5515,-0.1958,-0.86,2437.948,35,22.6459,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":227,"vwap":343},"2026-09-08",22.93,22.7473,-0.2011,-0.88,698.3835,22.8961,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":211,"vwap":350},"2026-09-04",22.9484,-0.0554,-0.24,118.1395,22.9113,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":238,"vwap":358},"2026-09-03",22.91,23.0038,0.5641,2.51,976.0422,22.957,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":309,"vwap":366},"2026-09-02",22.45,22.4397,0.1286,0.58,261.9782,22.433,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":334,"vwap":374},"2026-09-01",22.43,22.3111,-0.2504,-1.11,526.6512,22.3612,{"date":376,"open":377,"high":378,"low":369,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-31",22.44,22.57,22.5615,-0.0121,-0.05,1251.2034,45,22.5174,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",22.5736,-0.2985,-1.31,288.4512,38,22.71,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":238,"vwap":401},"2026-08-27",22.84,22.8721,22.79,0.063,0.28,4522.0212,22.8172,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":300,"vwap":409},"2026-08-26",22.74,22.8091,0.1591,0.7,1839.2292,22.7396,{"date":411,"open":260,"high":328,"low":260,"close":328,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",0.1732,0.77,1660.9782,46,22.6158,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":227,"vwap":424},"2026-08-24",22.568,22.4768,-0.2132,-0.94,835.7025,22.5381,{"date":426,"open":378,"high":427,"low":378,"close":427,"change":399,"percent_change":428,"volume":429,"transactions":391,"vwap":430},"2026-08-21",22.69,1.25,1024.3117,22.6334,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",22.64,22.41,-0.21,-0.93,2799.4418,63,22.5313,{"date":441,"open":378,"high":442,"low":378,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":415,"vwap":447},"2026-08-19",22.685,22.62,-0.0402,-0.18,4282.0048,22.6331,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":227,"vwap":455},"2026-08-18",22.7,22.6602,-0.2895,-1.26,322.2814,22.7146,{"date":457,"open":458,"high":458,"low":338,"close":459,"change":460,"percent_change":111,"volume":461,"transactions":275,"vwap":462},"2026-08-17",22.97,22.9497,-0.0016,707.6074,22.9393,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":348,"volume":469,"transactions":470,"vwap":471},"2026-08-14",22.98,22.99,22.9513,-0.0541,4614.6524,39,22.9807,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",22.83,23.0054,0.2527,1.11,1836.6504,51,22.9129,{"date":482,"open":483,"high":474,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",22.75,22.621,22.7527,0.1727,0.76,5115.6074,61,22.7289,{"date":492,"open":442,"high":442,"low":493,"close":493,"change":494,"percent_change":435,"volume":495,"transactions":496,"vwap":497},"2026-08-11",22.58,-0.0477,3999.6074,47,22.5927,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":470,"vwap":505},"2026-08-10",22.61,22.6277,0.1361,0.61,342.7551,22.6229,{"date":507,"open":508,"high":509,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-07",22.35,22.4916,0.1761,0.79,442.5161,23,22.4573,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":266,"vwap":523},"2026-08-06",22.55,22.56,22.3155,-0.1579,-0.7,2732.4261,22.4947,{"date":525,"open":526,"high":450,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-05",22.581,22.4734,-0.0766,-0.34,4830.6061,64,22.5219,{"date":534,"open":369,"high":443,"low":369,"close":517,"change":535,"percent_change":536,"volume":537,"transactions":489,"vwap":538},"2026-08-04",0.4725,2.14,5322.2298,22.5633,{"date":540,"open":541,"high":542,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",21.77,22.0775,0.3156,1.45,10847.972,72,21.8965,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",21.6,21.8,21.7619,0.0919,0.42,4345.733,62,21.7491,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",21.42,21.68,21.67,0.5776,2.74,3365.282,43,21.573,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":244,"percent_change":573,"volume":574,"transactions":238,"vwap":575},"2026-07-29",21.275,21.35,21.0924,-2.77,1084.236,21.3134,{"date":577,"open":578,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",21.82,21.63,21.6924,-0.1298,-0.59,7093.236,37,21.7518,{"date":587,"open":287,"high":287,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":383,"vwap":593},"2026-07-27",21.73,21.8222,0.0094,0.04,3196.715,21.7762,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":275,"vwap":600},"2026-07-24",21.8128,-0.0881,-0.4,274.236,21.9171,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":470,"vwap":609},"2026-07-23",21.84,21.9301,21.9009,-0.0693,-0.32,3258.342,21.8944,{"date":611,"open":612,"high":211,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":188,"vwap":618},"2026-07-22",21.96,21.9501,21.9702,-0.0191,-0.09,871.3335,21.9658,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":334,"vwap":627},"2026-07-21",21.97,22.02,21.9893,0.2443,1.12,2382.3455,21.9885,{"date":629,"open":201,"high":201,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",21.745,-0.0251,-0.12,273.4835,21,21.7913,{"date":637,"open":603,"high":638,"low":588,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":391,"vwap":643},"2026-07-17",21.8401,21.7701,-0.1259,-0.57,5165.8845,21.7657,{"date":645,"open":646,"high":647,"low":648,"close":648,"change":649,"percent_change":236,"volume":650,"transactions":634,"vwap":651},"2026-07-16",21.905,21.94,21.896,-0.0978,1368.3785,21.9375,{"date":653,"open":279,"high":279,"low":604,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":64,"vwap":658},"2026-07-15",21.9938,0.0316,0.14,554.964961,21.986,{"date":660,"open":212,"high":212,"low":661,"close":662,"change":663,"percent_change":151,"volume":664,"transactions":217,"vwap":665},"2026-07-14",21.86,21.9622,0.0767,4023.8765,21.9571,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":584,"vwap":674},"2026-07-13",21.9,21.91,21.8855,-0.0725,-0.33,742.2697,21.9033,{"date":676,"open":551,"high":612,"low":551,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-10",21.958,0.006,0.03,1100,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-09",22.011,22.059999,21.952,0.118,0.54,4500,{"date":690,"open":578,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":691},"2026-07-08",21.834,21.771,-0.166,-0.75,400,{"date":697,"open":698,"high":698,"low":211,"close":211,"change":699,"percent_change":71,"volume":700,"transactions":9,"vwap":211},"2026-07-07",22.255,-0.241,36800,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-06",22.24,22.28,22.241,0.208,0.94,1600,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":172,"transactions":9,"vwap":712},"2026-07-02",22.331,22.033001,0.073,0.33,{"date":716,"open":18,"high":212,"low":612,"close":612,"change":717,"percent_change":399,"volume":718,"transactions":9,"vwap":612},"2026-07-01",0.061,1500,{"date":720,"open":603,"high":287,"low":603,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-30",21.899,0.074,0.34,4200,{"date":726,"open":727,"high":727,"low":203,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-29",21.87,21.825,0.019,0.09,2100,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":111,"volume":724,"transactions":9,"vwap":737},"2026-06-26",21.78,21.89,21.75,21.806,-0.003,{"date":740,"open":661,"high":741,"low":734,"close":742,"change":743,"percent_change":714,"volume":744,"transactions":9,"vwap":742},"2026-06-25",21.95,21.809,0.072,3600,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-24",21.83,21.885,21.69,21.737,-0.157,-0.72,2900,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-23",21.865,22.12,21.894,-0.216,-0.98,2500,{"date":763,"open":231,"high":231,"low":684,"close":233,"change":764,"percent_change":765,"volume":680,"transactions":9,"vwap":233},"2026-06-22",0.102,0.46,{"date":767,"open":768,"high":768,"low":661,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-18",22.15,22.0079994,0.098,0.45,3100,{"date":774,"open":775,"high":776,"low":669,"close":669,"change":777,"percent_change":752,"volume":778,"transactions":9,"vwap":669},"2026-06-17",22.115,22.27,-0.16,6000,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":616,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-16",22.31,22.07,-0.41,2200,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-15",22.18,22.325,22.16,0.286,1.31,3400,{"date":794,"open":727,"high":795,"low":201,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-12",21.98,21.874,0.182,0.84,22200,{"date":801,"open":802,"high":803,"low":571,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-11",21.39,21.692,0.372,1.74,3500,{"date":808,"open":736,"high":736,"low":809,"close":809,"change":810,"percent_change":811,"volume":718,"transactions":9,"vwap":809},"2026-06-10",21.32,-0.305,-1.41,{"date":813,"open":541,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",21.966,21.26,21.625,-0.118,-0.54,13400,{"date":821,"open":661,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-08",21.897,21.743,0.023,0.11,2300,{"date":828,"open":232,"high":232,"low":829,"close":829,"change":521,"percent_change":830,"volume":744,"transactions":9,"vwap":829},"2026-06-05",21.72,-3.12,{"date":832,"open":833,"high":251,"low":833,"close":251,"change":834,"percent_change":835,"volume":172,"transactions":9,"vwap":251},"2026-06-04",22.32,0.273,1.23,{"date":837,"open":838,"high":838,"low":233,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",22.26,22.147,-0.545,-2.4,2400,{"date":844,"open":845,"high":846,"low":260,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-02",22.53,22.692,-0.029,-0.13,2000,{"date":851,"open":313,"high":397,"low":313,"close":852,"change":853,"percent_change":225,"volume":854,"transactions":9,"vwap":852},"2026-06-01",22.721,-0.034,2600,{"date":856,"open":443,"high":857,"low":260,"close":858,"change":859,"percent_change":798,"volume":860,"transactions":9,"vwap":858},"2026-05-29",22.775,22.755,0.19,2800,{"date":862,"open":863,"high":378,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-28",22.36,22.29,22.565,0.207,0.93,18800,{"date":870,"open":434,"high":377,"low":508,"close":871,"change":872,"percent_change":873,"volume":842,"transactions":9,"vwap":871},"2026-05-27",22.358,-0.167,-0.74,{"date":875,"open":865,"high":433,"low":313,"close":876,"change":825,"percent_change":51,"volume":877,"transactions":9,"vwap":876},"2026-05-26",22.525,9600,{"date":879,"open":518,"high":518,"low":261,"close":880,"change":881,"percent_change":121,"volume":882,"transactions":9,"vwap":880},"2026-05-22",22.415,0.055,16300,{"date":884,"open":885,"high":251,"low":885,"close":863,"change":886,"percent_change":887,"volume":761,"transactions":9,"vwap":863},"2026-05-21",22.156,0.153,0.69,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":158,"volume":894,"transactions":9,"vwap":892},"2026-05-20",22.1,22.3,22.207,0.164,11000,{"date":896,"open":897,"high":231,"low":898,"close":898,"change":899,"percent_change":372,"volume":172,"transactions":9,"vwap":898},"2026-05-19",22.09,22.042999,-0.247,{"date":901,"open":369,"high":377,"low":902,"close":864,"change":903,"percent_change":904,"volume":172,"transactions":9,"vwap":864},"2026-05-18",22.25,-0.151,-0.67,{"date":906,"open":260,"high":313,"low":369,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",22.441,-0.406,-1.78,1400,{"date":912,"open":913,"high":465,"low":395,"close":914,"change":915,"percent_change":916,"volume":680,"transactions":9,"vwap":914},"2026-05-14",22.9,22.847,0.217,0.96,{"date":918,"open":876,"high":919,"low":876,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-13",22.67,22.63,-0.045,-0.2,4700,{"date":925,"open":433,"high":926,"low":433,"close":926,"change":927,"percent_change":752,"volume":928,"transactions":9,"vwap":926},"2026-05-12",22.675,-0.164,300,{"date":930,"open":931,"high":353,"low":250,"close":932,"change":933,"percent_change":116,"volume":761,"transactions":9,"vwap":932},"2026-05-11",22.6,22.839,0.256,{"date":935,"open":313,"high":936,"low":313,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-08",22.59,22.583,0.203,0.91,600,{"date":942,"open":517,"high":493,"low":833,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",22.38,-0.28,-1.24,11500,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",22.48,22.66,0.329,1.47,4100,{"date":955,"open":261,"high":261,"low":711,"close":711,"change":956,"percent_change":957,"volume":910,"transactions":9,"vwap":711},"2026-05-05",0.041,0.18,{"date":959,"open":960,"high":961,"low":960,"close":864,"change":962,"percent_change":51,"volume":963,"transactions":9,"vwap":864},"2026-05-04",22.2,22.425,0.108,5700,{"date":965,"open":966,"high":704,"low":221,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-01",22.17,22.182,0.142,0.64,3300,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",21.64,22.040001,0.538,2.5,6500,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":718,"transactions":9,"vwap":981},"2026-04-29",21.41,21.502,-0.246,-1.13,{"date":985,"open":829,"high":203,"low":986,"close":987,"change":988,"percent_change":989,"volume":854,"transactions":9,"vwap":987},"2026-04-28",21.55,21.748,-0.065,-0.3,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-04-27",21.45,21.813,0.183,0.85,38100,{"date":998,"open":17,"high":17,"low":999,"close":579,"change":1000,"percent_change":694,"volume":1001,"transactions":9,"vwap":579},"2026-04-24",21.61,-0.163,20500,{"date":1003,"open":612,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",22.030001,21.59,21.793,-0.428,-1.93,2700,{"date":1011,"open":1012,"high":1012,"low":782,"close":1013,"change":1014,"percent_change":1015,"volume":688,"transactions":9,"vwap":1013},"2026-04-22",22.245,22.221,0.291,1.33,{"date":1017,"open":704,"high":704,"low":287,"close":287,"change":1018,"percent_change":1019,"volume":772,"transactions":9,"vwap":287},"2026-04-21",-0.264,-1.19,{"date":1021,"open":890,"high":1022,"low":782,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-20",22.194,0.066,0.3,19000,{"date":1027,"open":221,"high":703,"low":221,"close":1028,"change":1029,"percent_change":407,"volume":1030,"transactions":9,"vwap":1028},"2026-04-17",22.128,0.154,1900,{"date":1032,"open":789,"high":789,"low":603,"close":1033,"change":1034,"percent_change":121,"volume":1035,"transactions":9,"vwap":1033},"2026-04-16",21.974,0.054,3000,{"date":1037,"open":1038,"high":287,"low":1038,"close":17,"change":1039,"percent_change":282,"volume":1040,"transactions":9,"vwap":17},"2026-04-15",21.51,0.331,10200,{"date":1042,"open":1043,"high":579,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-14",21.4,21.589,0.299,1.4,17000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":970,"transactions":9,"vwap":1051},"2026-04-13",20.99,21.29,0.39,1.87,{"date":1055,"open":634,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-10",21.07,20.9,-0.112,-0.53,8100,{"date":1062,"open":634,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":848,"volume":1067,"transactions":9,"vwap":1065},"2026-04-09",21.1,20.87,21.011999,-0.028,3200,{"date":1069,"open":1070,"high":1071,"low":634,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-08",21.18,21.21,21.040001,1.49,7.62,7700,{"date":1077,"open":1078,"high":1079,"low":25,"close":25,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":25},"2026-04-07",20.47,20.59,-1.079,-5.23,5800,{"date":1084,"open":1085,"high":1086,"low":1079,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-06",20.63,20.66,20.629,0.005,0.02,3900,{"date":1092,"open":1093,"high":1085,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":953,"transactions":9,"vwap":1094},"2026-04-02",20.25,20.624,-0.004,-0.02,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":656,"volume":910,"transactions":9,"vwap":1101},"2026-04-01",20.78,20.86,20.628,0.028,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-31",20.57,20.61,20.34,20.6,0.287,1.41,12400,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":848,"volume":1119,"transactions":9,"vwap":1117},"2026-03-30",20.36,20.52,20.17,20.313,-0.027,20300,{"date":1121,"open":1122,"high":1123,"low":1107,"close":1107,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1107},"2026-03-27",20.42,20.5,-0.204,-0.99,4300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-26",20.76,20.54,20.544,-0.278,-1.34,4400,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":826,"transactions":9,"vwap":1140},"2026-03-25",20.88,20.92,20.8,20.822,0.103,0.5,{"date":1144,"open":1145,"high":1139,"low":1145,"close":1146,"change":1141,"percent_change":1142,"volume":1147,"transactions":9,"vwap":1146},"2026-03-24",20.65,20.719,1200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":707,"volume":1035,"transactions":9,"vwap":1152},"2026-03-23",20.58,20.84,20.616,0.192,{"date":1155,"open":1156,"high":1156,"low":1107,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-20",20.62,20.424,-0.136,-0.66,3700,{"date":1162,"open":1105,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-19",20.74,20.56,-0.22,-1.06,11600,{"date":1169,"open":1170,"high":1050,"low":1099,"close":1099,"change":1171,"percent_change":1172,"volume":1134,"transactions":9,"vwap":1099},"2026-03-18",20.95,-0.31,-1.47,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":859,"volume":731,"transactions":9,"vwap":1176},"2026-03-17",21.22,21.09,0.039,{"date":1179,"open":1180,"high":1176,"low":1050,"close":1181,"change":1182,"percent_change":487,"volume":1090,"transactions":9,"vwap":1181},"2026-03-16",21.049999,21.051001,0.158,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":244,"volume":731,"transactions":9,"vwap":1186},"2026-03-13",21.24,20.893,-0.127,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":680,"transactions":9,"vwap":1191},"2026-03-12",21.17,21.02,-0.252,-1.18,{"date":1195,"open":1190,"high":1196,"low":1190,"close":1197,"change":1198,"percent_change":1199,"volume":784,"transactions":9,"vwap":1197},"2026-03-11",21.311,21.272,0.042,0.2,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":616,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-10",21.33,21.48,21.23,-0.42,11200,{"date":1208,"open":1099,"high":1202,"low":1129,"close":809,"change":1209,"percent_change":867,"volume":1210,"transactions":9,"vwap":809},"2026-03-09",0.196,4900,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-06",21.12,21.2,21.124,-0.336,-1.57,1300,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":206,"percent_change":1224,"volume":724,"transactions":9,"vwap":1223},"2026-03-05",21.5,21.34,21.46,-1.74,{"date":1226,"open":579,"high":192,"low":1227,"close":603,"change":859,"percent_change":22,"volume":1228,"transactions":9,"vwap":603},"2026-03-04",21.58,15500,{"date":1230,"open":1038,"high":1231,"low":1202,"close":1232,"change":1233,"percent_change":1234,"volume":1111,"transactions":9,"vwap":1232},"2026-03-03",21.765,21.65,-0.411,-1.86,{"date":1236,"open":1038,"high":1237,"low":1221,"close":1237,"change":968,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-02",22.061001,0.65,1800,{"date":1241,"open":541,"high":1242,"low":541,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-27",21.944,21.919,-0.076,-0.35,6200,{"date":1248,"open":741,"high":1249,"low":1250,"close":1249,"change":1251,"percent_change":146,"volume":1252,"transactions":9,"vwap":1249},"2026-02-26",21.995,21.845,0.083,5900,{"date":1254,"open":17,"high":211,"low":192,"close":1255,"change":1256,"percent_change":598,"volume":1257,"transactions":9,"vwap":1255},"2026-02-25",21.912,-0.089,5000,{"date":1259,"open":603,"high":212,"low":603,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-24",22.00099945,0.156,0.71,6600,{"date":1265,"open":1266,"high":1266,"low":734,"close":1250,"change":1267,"percent_change":341,"volume":1090,"transactions":9,"vwap":1250},"2026-02-23",22.052,-0.195,{"date":1269,"open":18,"high":974,"low":795,"close":974,"change":1270,"percent_change":381,"volume":1090,"transactions":9,"vwap":974},"2026-02-20",-0.011,{"date":1272,"open":17,"high":1273,"low":17,"close":1273,"change":1274,"percent_change":656,"volume":784,"transactions":9,"vwap":1273},"2026-02-19",22.051001,0.031,{"date":1276,"open":18,"high":757,"low":18,"close":622,"change":1277,"percent_change":151,"volume":1278,"transactions":9,"vwap":622},"2026-02-18",0.077,6100,{"date":1280,"open":668,"high":18,"low":747,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-17",21.943,-0.042,-0.19,8700,{"date":1286,"open":541,"high":890,"low":541,"close":1287,"change":1288,"percent_change":1289,"volume":923,"transactions":9,"vwap":1287},"2026-02-13",21.985,0.235,1.08,{"date":1291,"open":891,"high":891,"low":829,"close":736,"change":206,"percent_change":1292,"volume":1293,"transactions":9,"vwap":736},"2026-02-12",-1.72,7100,{"date":1295,"open":966,"high":966,"low":974,"close":1296,"change":106,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",22.13,0.27,4000,{"date":1300,"open":902,"high":902,"low":782,"close":782,"change":225,"percent_change":1301,"volume":1302,"transactions":9,"vwap":782},"2026-02-10",-0.68,13300,{"date":1304,"open":603,"high":902,"low":603,"close":304,"change":957,"percent_change":1305,"volume":753,"transactions":9,"vwap":304},"2026-02-09",0.82,{"date":1307,"open":1308,"high":974,"low":1308,"close":974,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":974},"2026-02-06",21.53,0.747,3.51,14100,{"date":1313,"open":1203,"high":986,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-05",21.25,21.293,-0.302,-1.4,9900,{"date":1320,"open":1321,"high":736,"low":980,"close":1322,"change":1323,"percent_change":453,"volume":1324,"transactions":9,"vwap":1322},"2026-02-04",21.74,21.595,-0.275,12200,{"date":1326,"open":661,"high":287,"low":1327,"close":727,"change":1328,"percent_change":131,"volume":724,"transactions":9,"vwap":727},"2026-02-03",21.56,0.17,{"date":1330,"open":1331,"high":1331,"low":973,"close":1332,"change":1283,"percent_change":1333,"volume":923,"transactions":9,"vwap":1332},"2026-02-02",22.87,21.7,-0.87,{"date":1335,"open":621,"high":18,"low":541,"close":735,"change":1336,"percent_change":1336,"volume":826,"transactions":9,"vwap":735},"2026-01-30",0,{"date":1338,"open":782,"high":890,"low":727,"close":735,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":735},"2026-01-29",-0.55,-2.45,7200,{"date":1343,"open":1344,"high":313,"low":508,"close":377,"change":1345,"percent_change":435,"volume":1346,"transactions":9,"vwap":377},"2026-01-28",22.49,-0.047,6400,{"date":1348,"open":1349,"high":1344,"low":1349,"close":1350,"change":1351,"percent_change":1052,"volume":1210,"transactions":9,"vwap":1350},"2026-01-27",22.383,22.487,0.087,{"date":1353,"open":943,"high":1354,"low":943,"close":261,"change":1355,"percent_change":904,"volume":1356,"transactions":9,"vwap":261},"2026-01-26",22.655,-0.152,12300,{"date":1358,"open":443,"high":328,"low":517,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-23",22.552,-0.234,-1.03,6900,{"date":1364,"open":353,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":859,"volume":1206,"transactions":9,"vwap":1367},"2026-01-22",22.95,22.78,22.786,0.043,{"date":1370,"open":776,"high":1371,"low":776,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-21",22.8,22.743,0.399,1.79,8500,{"date":1377,"open":231,"high":1378,"low":231,"close":1379,"change":1380,"percent_change":1381,"volume":792,"transactions":9,"vwap":1379},"2026-01-20",22.576,22.344,-0.385,-1.69,{"date":1383,"open":1366,"high":1384,"low":392,"close":1385,"change":1386,"percent_change":445,"volume":1346,"transactions":9,"vwap":1385},"2026-01-16",22.85,22.729,-0.041,{"date":1388,"open":1331,"high":1389,"low":1390,"close":1390,"change":1336,"percent_change":1336,"volume":1246,"transactions":9,"vwap":1390},"2026-01-15",22.925,22.77,{"date":1392,"open":361,"high":1371,"low":361,"close":1390,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1390},"2026-01-14",0.258,1.15,8300,{"date":1397,"open":1344,"high":1398,"low":1344,"close":1399,"change":1400,"percent_change":1401,"volume":718,"transactions":9,"vwap":1399},"2026-01-13",22.536,22.512,-0.062,-0.27,{"date":1403,"open":902,"high":1404,"low":902,"close":1405,"change":1406,"percent_change":1407,"volume":923,"transactions":9,"vwap":1405},"2026-01-12",22.588,22.574,0.099,0.44,{"date":1409,"open":328,"high":328,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":753,"transactions":9,"vwap":1411},"2026-01-09",22.47,22.475,0.125,0.56,{"date":1415,"open":1416,"high":1417,"low":1418,"close":508,"change":1419,"percent_change":777,"volume":1257,"transactions":9,"vwap":508},"2026-01-08",22.452,22.461,22.34,-0.035,{"date":1421,"open":493,"high":493,"low":863,"close":1422,"change":1423,"percent_change":945,"volume":1025,"transactions":9,"vwap":1422},"2026-01-07",22.385,-0.282,{"date":1425,"open":260,"high":1426,"low":261,"close":1426,"change":1427,"percent_change":158,"volume":1428,"transactions":9,"vwap":1426},"2026-01-06",22.667,0.167,7400,{"date":1430,"open":508,"high":845,"low":1431,"close":260,"change":1432,"percent_change":1433,"volume":1082,"transactions":9,"vwap":260},"2026-01-05",22.185,0.43,1.95,{"date":1435,"open":1436,"high":782,"low":1232,"close":782,"change":1437,"percent_change":1438,"volume":923,"transactions":9,"vwap":782},"2026-01-02",21.66,0.494,2.29,{"date":1440,"open":749,"high":1441,"low":1327,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-31",21.71,21.576,-0.154,-0.71,11700,{"date":1447,"open":551,"high":612,"low":588,"close":588,"change":632,"percent_change":1339,"volume":1448,"transactions":9,"vwap":588},"2025-12-30",10700,{"date":1450,"open":795,"high":795,"low":747,"close":1451,"change":1452,"percent_change":1453,"volume":842,"transactions":9,"vwap":1451},"2025-12-29",21.85,-0.102,-0.46,{"date":1455,"open":612,"high":621,"low":669,"close":685,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":685},"2025-12-26",-0.108,-0.49,6700,{"date":1460,"open":1461,"high":1410,"low":1462,"close":684,"change":1463,"percent_change":1464,"volume":977,"transactions":9,"vwap":684},"2025-12-24",22.108,21.768,0.08,0.36,{"date":1466,"open":703,"high":251,"low":17,"close":795,"change":818,"percent_change":841,"volume":1467,"transactions":9,"vwap":795},"2025-12-23",52300,{"date":1469,"open":1470,"high":865,"low":949,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-12-22",22.544,22.52,0.16,0.72,9200,{"date":1476,"open":960,"high":251,"low":960,"close":863,"change":723,"percent_change":1477,"volume":1478,"transactions":9,"vwap":863},"2025-12-19",1.54,8600,{"date":1480,"open":1481,"high":704,"low":1481,"close":622,"change":1482,"percent_change":916,"volume":1160,"transactions":9,"vwap":622},"2025-12-18",21.81,0.21,{"date":1484,"open":757,"high":304,"low":1481,"close":1481,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1481},"2025-12-17",-0.303,-1.37,5100,{"date":1489,"open":1490,"high":789,"low":622,"close":1491,"change":1118,"percent_change":632,"volume":1492,"transactions":9,"vwap":1491},"2025-12-16",22.049999,22.113,5400,{"date":1494,"open":433,"high":433,"low":231,"close":231,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":231},"2025-12-15",-0.183,-0.82,7600,{"date":1499,"open":483,"high":483,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":761,"transactions":9,"vwap":1500},"2025-12-12",22.323,-0.427,-1.88,{"date":1504,"open":891,"high":483,"low":891,"close":483,"change":186,"percent_change":1505,"volume":1278,"transactions":9,"vwap":483},"2025-12-11",0.53,{"date":1507,"open":250,"high":1508,"low":1509,"close":920,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":920},"2025-12-10",22.714,22.399,0.05,0.22,17600,{"date":1514,"open":949,"high":1515,"low":949,"close":493,"change":106,"percent_change":1297,"volume":1075,"transactions":9,"vwap":493},"2025-12-09",22.76,{"date":1517,"open":260,"high":493,"low":1518,"close":1471,"change":1519,"percent_change":848,"volume":1520,"transactions":9,"vwap":1471},"2025-12-08",22.459,-0.03,15700,{"date":1522,"open":1523,"high":1523,"low":517,"close":517,"change":348,"percent_change":1524,"volume":1525,"transactions":9,"vwap":517},"2025-12-05",22.82,-1.05,22700,{"date":1527,"open":776,"high":397,"low":776,"close":397,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":397},"2025-12-04",0.265,1.18,13800,{"date":1532,"open":776,"high":876,"low":776,"close":876,"change":1533,"percent_change":1015,"volume":854,"transactions":9,"vwap":876},"2025-12-03",0.296,{"date":1535,"open":233,"high":1536,"low":233,"close":1537,"change":1538,"percent_change":1511,"volume":1539,"transactions":9,"vwap":1537},"2025-12-02",22.37,22.229,0.049,10300,{"date":1541,"open":1296,"high":1542,"low":1296,"close":787,"change":1245,"percent_change":1543,"volume":1544,"transactions":9,"vwap":787},"2025-12-01",22.347,-1.55,7500,{"date":1546,"open":1410,"high":518,"low":1410,"close":845,"change":1547,"percent_change":1548,"volume":724,"transactions":9,"vwap":845},"2025-11-28",0.139,0.62,{"date":1550,"open":891,"high":1551,"low":864,"close":1552,"change":915,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-26",22.455,22.391,0.98,7900,{"date":1556,"open":1557,"high":1558,"low":1481,"close":1558,"change":957,"percent_change":1305,"volume":1559,"transactions":9,"vwap":1558},"2025-11-25",21.973,22.174,4600,{"date":1561,"open":749,"high":1562,"low":561,"close":1562,"change":151,"percent_change":1563,"volume":1487,"transactions":9,"vwap":1562},"2025-11-24",21.994,1.62,{"date":1565,"open":1214,"high":1441,"low":1214,"close":1566,"change":1567,"percent_change":1568,"volume":1362,"transactions":9,"vwap":1566},"2025-11-21",21.644,0.23,1.07,{"date":1570,"open":287,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-11-20",22.267,21.414,-0.539,-2.46,17100,{"date":1577,"open":222,"high":222,"low":603,"close":1578,"change":824,"percent_change":1579,"volume":1559,"transactions":9,"vwap":1578},"2025-11-19",21.953,0.1,{"date":1581,"open":735,"high":1582,"low":201,"close":287,"change":1510,"percent_change":1567,"volume":1583,"transactions":9,"vwap":287},"2025-11-18",22.123,15800,{"date":1585,"open":1586,"high":1491,"low":1321,"close":192,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":192},"2025-11-17",22.047001,-0.17,-0.77,15100,{"date":1591,"open":736,"high":902,"low":736,"close":1490,"change":1592,"percent_change":1593,"volume":1583,"transactions":9,"vwap":1490},"2025-11-14",0.033,0.15,{"date":1595,"open":1471,"high":1471,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-13",22.017,-0.602,-2.66,13900,{"date":1601,"open":1602,"high":1523,"low":518,"close":1603,"change":1604,"percent_change":1339,"volume":1512,"transactions":9,"vwap":1603},"2025-11-12",22.72,22.619,-0.126,{"date":1606,"open":1371,"high":1371,"low":518,"close":1607,"change":1608,"percent_change":1205,"volume":1609,"transactions":9,"vwap":1607},"2025-11-11",22.745,-0.095,23300,{"date":1611,"open":474,"high":353,"low":328,"close":395,"change":1612,"percent_change":1613,"volume":1448,"transactions":9,"vwap":395},"2025-11-10",0.24,1.06,{"date":1615,"open":261,"high":433,"low":890,"close":931,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":931},"2025-11-07",0.07,0.31,19900,{"date":1620,"open":465,"high":465,"low":1344,"close":845,"change":1621,"percent_change":1622,"volume":819,"transactions":9,"vwap":845},"2025-11-06",-0.542,-2.35,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1153,"percent_change":798,"volume":1628,"transactions":9,"vwap":1627},"2025-11-05",22.89,23.165,23.072001,10800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":818,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-11-04",22.92,23.16,22.81,22.88,-2.31,65500,{"date":1638,"open":1639,"high":1640,"low":1632,"close":1640,"change":679,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-03",23.34,23.42,0.13,16600,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":316,"volume":1228,"transactions":9,"vwap":1648},"2025-10-31",23.32,23.48,23.21,23.39,0.155,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1323,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-30",23.25,23.53,23.235,-1.17,13000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":106,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-29",23.47,23.67,23.467,23.51,0.26,9300,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":848,"percent_change":1339,"volume":1670,"transactions":9,"vwap":1669},"2025-10-28",23.6,23.44,23.45,27700,{"date":1672,"open":1673,"high":1673,"low":1653,"close":1674,"change":1675,"percent_change":591,"volume":1676,"transactions":9,"vwap":1674},"2025-10-27",23.76,23.58,0.01,39200,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-24",23.28,23.61,23.57,0.52,2.26,10600,{"date":1686,"open":458,"high":1632,"low":1687,"close":1688,"change":859,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-23",22.94,23.049999,0.83,29500,{"date":1692,"open":1693,"high":1693,"low":493,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-10-22",23.19,22.86,-0.421,-1.81,24700,{"date":1699,"open":1660,"high":1660,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-21",23.23,23.281,-0.388,-1.64,30900,{"date":1706,"open":1707,"high":1708,"low":1681,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-20",23.62,23.721,23.669,0.351,1.51,25300,{"date":1714,"open":1668,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-17",23.589,23.183,23.318,-0.362,-1.53,17800,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1339,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-16",24.36,24.4,23.63,23.68,-2.27,47400,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1593,"percent_change":1548,"volume":1735,"transactions":9,"vwap":1734},"2025-10-15",24.25,24.454,23.94,24.23,19500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1412,"percent_change":1682,"volume":1742,"transactions":9,"vwap":1741},"2025-10-14",23.56,24.253,23.37,24.08,68100,{"date":1744,"open":1660,"high":1745,"low":1660,"close":1746,"change":1747,"percent_change":976,"volume":1748,"transactions":9,"vwap":1746},"2025-10-13",23.99,23.955,0.585,41500,{"date":1750,"open":1751,"high":1724,"low":1740,"close":1740,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1740},"2025-10-10",24.27,-0.8,-3.31,48200,{"date":1756,"open":1723,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-09",24.43,24.02,24.17,-0.11,-0.45,53600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1641,"percent_change":687,"volume":1769,"transactions":9,"vwap":1768},"2025-10-08",24.11,24.315,24.054001,24.28,117000,{"date":1771,"open":1768,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-07",24.325,23.925,24.15,-0.019,-0.08,16400,{"date":1779,"open":24,"high":24,"low":1780,"close":1781,"change":1782,"percent_change":1289,"volume":1362,"transactions":9,"vwap":1781},"2025-10-06",24.13,24.169,0.259,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":151,"volume":1599,"transactions":9,"vwap":1788},"2025-10-03",23.84,24.126,23.82,23.91,0.084,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-10-02",23.49,23.826,0.368,1.57,13600,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1801,"change":1802,"percent_change":1482,"volume":1134,"transactions":9,"vwap":1801},"2025-10-01",23.17,23.5,23.458,0.048,{"date":1804,"open":1800,"high":1800,"low":1805,"close":1806,"change":381,"percent_change":435,"volume":1807,"transactions":9,"vwap":1806},"2025-09-30",23.205,23.41,9700,{"date":1809,"open":1645,"high":1810,"low":1645,"close":1810,"change":399,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-29",23.46,1.21,19200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1815,"change":1328,"percent_change":158,"volume":761,"transactions":9,"vwap":1815},"2025-09-26",23.18,23.22,23.08,{"date":1819,"open":397,"high":1820,"low":397,"close":1821,"change":1822,"percent_change":1125,"volume":1559,"transactions":9,"vwap":1821},"2025-09-25",23.11,23.01,-0.23,{"date":1824,"open":1800,"high":1825,"low":1826,"close":1826,"change":616,"percent_change":1827,"volume":923,"transactions":9,"vwap":1826},"2025-09-24",23.52,23.24,-0.39,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":957,"percent_change":131,"volume":1293,"transactions":9,"vwap":1833},"2025-09-23",23.15,23.35,23.14,23.33,{"date":1835,"open":466,"high":1836,"low":1837,"close":1830,"change":1096,"percent_change":616,"volume":923,"transactions":9,"vwap":1830},"2025-09-22",23.2,22.96,{"date":1839,"open":1817,"high":1799,"low":1688,"close":1799,"change":1199,"percent_change":1840,"volume":1298,"transactions":9,"vwap":1799},"2025-09-19",0.87,{"date":1842,"open":1631,"high":1843,"low":1844,"close":458,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":458},"2025-09-18",23.07,22.695,0.37,1.64,13100,{"date":1849,"open":443,"high":1850,"low":1471,"close":931,"change":1089,"percent_change":730,"volume":1575,"transactions":9,"vwap":931},"2025-09-17",22.68,{"date":1852,"open":1515,"high":1515,"low":250,"close":493,"change":1853,"percent_change":1854,"volume":1539,"transactions":9,"vwap":493},"2025-09-16",-0.25,-1.1,{"date":1856,"open":500,"high":474,"low":500,"close":474,"change":1663,"percent_change":1394,"volume":1478,"transactions":9,"vwap":474},"2025-09-15",{"date":1858,"open":936,"high":950,"low":1859,"close":378,"change":1096,"percent_change":616,"volume":1860,"transactions":9,"vwap":378},"2025-09-12",22.555,22500,{"date":1862,"open":250,"high":1863,"low":949,"close":936,"change":1864,"percent_change":413,"volume":1664,"transactions":9,"vwap":936},"2025-09-11",22.665,0.173,{"date":1866,"open":508,"high":369,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1246,"transactions":9,"vwap":1868},"2025-09-10",22.345,22.417,0.232,1.05,{"date":1872,"open":233,"high":902,"low":1873,"close":1431,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1431},"2025-09-09",22.035,0.105,0.48,30100,{"date":1878,"open":736,"high":221,"low":736,"close":221,"change":151,"percent_change":1879,"volume":1880,"transactions":9,"vwap":221},"2025-09-08",1.61,15600,{"date":1882,"open":221,"high":221,"low":1223,"close":588,"change":872,"percent_change":1883,"volume":1884,"transactions":9,"vwap":588},"2025-09-05",-0.76,16200,{"date":1886,"open":541,"high":822,"low":541,"close":822,"change":1887,"percent_change":1840,"volume":1888,"transactions":9,"vwap":822},"2025-09-04",0.188,9400,{"date":1890,"open":203,"high":203,"low":973,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-09-03",21.709,0.119,0.55,3800,{"date":1896,"open":992,"high":1005,"low":1897,"close":1005,"change":777,"percent_change":873,"volume":977,"transactions":9,"vwap":1005},"2025-09-02",21.38,{"date":1899,"open":1451,"high":612,"low":561,"close":736,"change":777,"percent_change":1900,"volume":1160,"transactions":9,"vwap":736},"2025-08-29",-0.73,{"date":1902,"open":727,"high":647,"low":1903,"close":669,"change":730,"percent_change":1904,"volume":1082,"transactions":9,"vwap":669},"2025-08-28",21.867,0.41,{"date":1906,"open":192,"high":287,"low":1907,"close":578,"change":1244,"percent_change":1245,"volume":1160,"transactions":9,"vwap":578},"2025-08-27",21.819,{"date":1909,"open":1436,"high":648,"low":1436,"close":648,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":648},"2025-08-26",0.272,1.26,32900,{"date":1914,"open":578,"high":578,"low":1915,"close":1915,"change":435,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-25",21.624,-0.96,16000,{"date":1919,"open":1227,"high":621,"low":1227,"close":691,"change":1920,"percent_change":805,"volume":1544,"transactions":9,"vwap":691},"2025-08-22",0.374,{"date":1922,"open":809,"high":1923,"low":809,"close":1223,"change":1924,"percent_change":632,"volume":1925,"transactions":9,"vwap":1223},"2025-08-21",21.548,-0.025,8400,{"date":1927,"open":1928,"high":1038,"low":1929,"close":1930,"change":1089,"percent_change":730,"volume":977,"transactions":9,"vwap":1930},"2025-08-20",21.36,21.142,21.485,{"date":1932,"open":795,"high":795,"low":560,"close":1933,"change":1934,"percent_change":1292,"volume":868,"transactions":9,"vwap":1933},"2025-08-19",21.465,-0.375,{"date":1936,"open":736,"high":1451,"low":1332,"close":603,"change":1096,"percent_change":616,"volume":882,"transactions":9,"vwap":603},"2025-08-18",{"date":1938,"open":211,"high":211,"low":551,"close":661,"change":1939,"percent_change":1205,"volume":1210,"transactions":9,"vwap":661},"2025-08-15",-0.092,{"date":1941,"open":669,"high":1490,"low":661,"close":685,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":685},"2025-08-14",-0.138,-0.62,17200,{"date":1946,"open":222,"high":891,"low":1947,"close":897,"change":693,"percent_change":694,"volume":1948,"transactions":9,"vwap":897},"2025-08-13",21.908,10000,{"date":1950,"open":974,"high":1951,"low":974,"close":1952,"change":1953,"percent_change":1954,"volume":1167,"transactions":9,"vwap":1952},"2025-08-12",22.269,22.256,0.316,1.44,{"date":1956,"open":622,"high":233,"low":1957,"close":647,"change":254,"percent_change":1761,"volume":1111,"transactions":9,"vwap":647},"2025-08-11",21.929,{"date":1959,"open":17,"high":1490,"low":17,"close":974,"change":957,"percent_change":1305,"volume":1293,"transactions":9,"vwap":974},"2025-08-08",{"date":1961,"open":1481,"high":647,"low":1441,"close":661,"change":106,"percent_change":399,"volume":1375,"transactions":9,"vwap":661},"2025-08-07",{"date":1963,"open":661,"high":661,"low":1964,"close":551,"change":1965,"percent_change":1401,"volume":1599,"transactions":9,"vwap":551},"2025-08-06",21.696,-0.06,{"date":1967,"open":233,"high":1296,"low":201,"close":661,"change":348,"percent_change":1968,"volume":1807,"transactions":9,"vwap":661},"2025-08-05",-1.09,{"date":1970,"open":1332,"high":890,"low":1332,"close":890,"change":771,"percent_change":1971,"volume":1324,"transactions":9,"vwap":890},"2025-08-04",2.08,{"date":1973,"open":1221,"high":551,"low":1214,"close":1232,"change":1822,"percent_change":1524,"volume":1974,"transactions":9,"vwap":1232},"2025-08-01",20100,{"date":1976,"open":1004,"high":1977,"low":1451,"close":192,"change":1978,"percent_change":904,"volume":1979,"transactions":9,"vwap":192},"2025-07-31",22.127,-0.148,10100,{"date":1981,"open":201,"high":789,"low":201,"close":1982,"change":706,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-30",22.028,0.95,28500,{"date":1986,"open":661,"high":1987,"low":734,"close":578,"change":225,"percent_change":1301,"volume":1988,"transactions":9,"vwap":578},"2025-07-29",21.987,26500,{"date":1990,"open":703,"high":703,"low":603,"close":621,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":621},"2025-07-28",-0.115,-0.52,34200,{"date":1995,"open":1996,"high":233,"low":669,"close":1997,"change":1887,"percent_change":1998,"volume":1847,"transactions":9,"vwap":1997},"2025-07-25",21.922,22.084999,0.86,{"date":2000,"open":578,"high":2001,"low":578,"close":822,"change":2002,"percent_change":1463,"volume":2003,"transactions":9,"vwap":822},"2025-07-24",21.935,0.017,36000,{"date":2005,"open":1321,"high":192,"low":749,"close":192,"change":1845,"percent_change":2006,"volume":1520,"transactions":9,"vwap":192},"2025-07-23",1.72,{"date":2008,"open":2009,"high":1308,"low":1204,"close":1038,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1038},"2025-07-22",21.52,-0.031,-0.14,22300,{"date":2014,"open":211,"high":211,"low":2009,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-21",21.541,-0.369,-1.68,27300,{"date":2020,"open":211,"high":2021,"low":747,"close":669,"change":2022,"percent_change":1875,"volume":2023,"transactions":9,"vwap":669},"2025-07-18",22.055,0.104,40800,{"date":2025,"open":986,"high":747,"low":1221,"close":737,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":737},"2025-07-17",0.307,1.43,62700,{"date":2030,"open":2031,"high":1308,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-16",21.37,21.11,21.499,0.289,1.36,70200,{"date":2038,"open":1043,"high":1043,"low":2039,"close":1071,"change":1256,"percent_change":1205,"volume":2040,"transactions":9,"vwap":1071},"2025-07-15",21.167,12000,{"date":2042,"open":1100,"high":2043,"low":1100,"close":2043,"change":2044,"percent_change":1073,"volume":2045,"transactions":9,"vwap":2043},"2025-07-14",21.299,0.313,26200,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":2051,"percent_change":445,"volume":2040,"transactions":9,"vwap":2050},"2025-07-11",20.851,21.059999,20.986,-0.037,{"date":2053,"open":1057,"high":1180,"low":2054,"close":2055,"change":1789,"percent_change":126,"volume":2056,"transactions":9,"vwap":2055},"2025-07-10",20.816,21.023001,31600,{"date":2058,"open":1139,"high":2059,"low":1139,"close":2060,"change":1463,"percent_change":146,"volume":1807,"transactions":9,"vwap":2060},"2025-07-09",20.94,20.939,{"date":2062,"open":2063,"high":1063,"low":2064,"close":2065,"change":751,"percent_change":694,"volume":1167,"transactions":9,"vwap":2065},"2025-07-08",20.82,20.71,20.859,{"date":2067,"open":1064,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":364,"volume":2071,"transactions":9,"vwap":2068},"2025-07-07",21.016001,20.858,0.121,18100,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-03",20.67,20.909,20.895,0.165,0.8,8900,{"date":2081,"open":1079,"high":2082,"low":1079,"close":2083,"change":730,"percent_change":1407,"volume":2084,"transactions":9,"vwap":2083},"2025-07-02",20.81,20.73,18000,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1486,"volume":2091,"transactions":9,"vwap":2089},"2025-07-01",20.98,20.433,20.64,-0.286,49900,{"date":2093,"open":1108,"high":2094,"low":1108,"close":2094,"change":2095,"percent_change":1563,"volume":2096,"transactions":9,"vwap":2094},"2025-06-30",20.926,0.334,17500,{"date":2098,"open":1139,"high":1139,"low":2099,"close":2100,"change":2101,"percent_change":672,"volume":2102,"transactions":9,"vwap":2100},"2025-06-27",20.48,20.592,-0.068,117100,{"date":2104,"open":2105,"high":2106,"low":2105,"close":1086,"change":723,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1086},"2025-06-26",20.26,20.7,1.67,26000,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":1822,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-06-25",20.79,20.32,-1.12,31000,{"date":2116,"open":2117,"high":1156,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-24",20.35,20.325,20.55,0.251,1.24,37400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":503,"volume":2129,"transactions":9,"vwap":2127},"2025-06-23",20.37,19.985,20.299,0.123,42800,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":1519,"percent_change":225,"volume":2136,"transactions":9,"vwap":2135},"2025-06-20",20.21,20.359,20.13,20.176,47200,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":554,"volume":2143,"transactions":9,"vwap":2141},"2025-06-18",20.07,20.31,20.206,0.085,46700,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":307,"volume":2018,"transactions":9,"vwap":2148},"2025-06-17",20.33,20.027,20.121,-0.087,{"date":2151,"open":2152,"high":2112,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-16",20.11,20.208,0.328,1.65,50800,{"date":2158,"open":2159,"high":2134,"low":2160,"close":2160,"change":927,"percent_change":1496,"volume":2161,"transactions":9,"vwap":2160},"2025-06-13",20,19.88,63600,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":944,"volume":2168,"transactions":9,"vwap":2166},"2025-06-12",20.16,19.92,20.044001,-0.056,74300,{"date":2170,"open":2132,"high":2132,"low":2171,"close":2172,"change":1612,"percent_change":1811,"volume":2173,"transactions":9,"vwap":2172},"2025-06-11",19.86,20.1,156900,{"date":177,"open":2175,"high":2176,"low":2177,"close":2171,"change":777,"percent_change":1752,"volume":2178,"transactions":9,"vwap":2171},20.02,20.065001,19.75,403900]