[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTBI":3,"homepage-market-summary":30,"stock-historical-FTBI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTBI","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 Balanced Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.1969,1.7316,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},21.125,21.15,21.209,21.0943,21.11,0.015,0.07,4338.592,24.14,19.81,5890.950024996,30.4,339,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},8315,2818853.506249,5.76,"2025-05-29",[180,183,193,201,210,220,230,240,251,262,271,281,291,299,310,317,326,333,342,353,362,371,379,389,398,406,415,424,434,443,451,461,471,480,489,499,506,514,522,531,539,548,556,564,573,580,588,595,603,610,619,627,635,642,650,657,665,673,681,689,697,703,710,716,723,731,739,744,749,754,761,766,774,781,787,792,799,804,809,814,819,826,830,835,841,846,852,856,860,864,869,873,878,882,888,893,900,907,913,919,924,928,933,939,943,948,955,959,964,969,974,978,982,985,990,996,999,1003,1007,1010,1015,1019,1022,1027,1033,1041,1046,1050,1056,1062,1068,1075,1083,1089,1093,1099,1106,1109,1114,1121,1126,1130,1136,1139,1143,1146,1149,1156,1161,1166,1172,1176,1180,1184,1190,1193,1198,1201,1204,1207,1211,1217,1221,1227,1231,1237,1241,1247,1251,1255,1260,1264,1268,1271,1274,1278,1282,1286,1291,1296,1299,1303,1308,1312,1314,1318,1324,1328,1333,1336,1341,1346,1350,1354,1357,1360,1362,1368,1372,1379,1384,1388,1393,1397,1400,1405,1411,1413,1415,1418,1421,1426,1430,1434,1437,1444,1448,1451,1455,1459,1464,1468,1474,1476,1481,1487,1493,1496,1500,1505,1509,1514,1517,1522,1524,1529,1533,1535,1537,1541,1543,1546,1550,1554,1557,1562,1567,1571,1574,1579,1583,1586,1588,1592,1595,1598,1602,1605,1608,1612,1617,1620,1624,1628,1633,1638,1641,1645,1647,1650,1655,1658,1664,1668,1674,1679,1682,1686,1690,1695,1699,1704,1707,1712,1715,1720,1725,1729,1735,1740,1744,1748,1752,1757,1761,1766,1774,1777,1780,1783,1786,1792,1797,1802,1806,1808,1811,1819,1824,1826,1831,1833,1835,1839,1844,1847,1850,1856,1860,1865,1870,1875,1879,1886,1893,1896,1900,1907,1912,1917,1920,1926,1932,1936,1942,1947,1953,1959,1965],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},38,21.135,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",21.04,21.16,20.995,0.0891,0.42,18749.1252,115,21.0681,{"date":194,"open":18,"high":18,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",21.0209,-0.0491,-0.23,3226.4679,58,21.1068,{"date":202,"open":203,"high":203,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",21.22,21.07,-0.0219,-0.1,11139.2202,112,21.0782,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",21.17,21.0601,21.0919,-0.1335,-0.63,1119.766649,34,21.1025,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",21.2099,21.269,21.2254,0.0553,0.26,3522.3142,33,21.2131,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":181,"vwap":239},"2026-09-24",21.19,21.23,21.14,21.1701,-0.2213,-1.03,16630.8427,21.1896,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",21.43,21.48,21.38,21.3914,-0.1425,-0.66,4059.549,110,21.4271,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",21.53,21.54,21.5139,21.5339,0.004,0.02,5733.863,50,21.5238,{"date":263,"open":253,"high":264,"low":243,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",21.57,21.5299,0.0799,0.37,48587.863,95,21.5465,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",21.42,21.4899,21.45,-0.028,-0.13,4736.526,26,21.4699,{"date":282,"open":283,"high":284,"low":273,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",21.44,21.52,21.478,0.1492,0.7,11262.7516,61,21.4696,{"date":292,"open":293,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":275},"2026-09-16",21.5,21.3288,-0.0691,-0.32,27656.7516,105,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",21.41,21.47,21.36,21.3979,-0.0815,-0.38,23494.705,114,21.4324,{"date":311,"open":253,"high":254,"low":312,"close":312,"change":313,"percent_change":306,"volume":314,"transactions":315,"vwap":316},"2026-09-14",21.4794,-0.0809,2577.705,52,21.5161,{"date":318,"open":319,"high":264,"low":320,"close":321,"change":322,"percent_change":189,"volume":323,"transactions":324,"vwap":325},"2026-09-11",21.55,21.5499,21.5603,0.0903,7365.631,42,21.5589,{"date":327,"open":284,"high":284,"low":242,"close":302,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",-0.16,-0.74,4108.4567,53,21.4519,{"date":334,"open":335,"high":335,"low":319,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",21.75,21.63,-0.08,-0.37,4986.2439,37,21.6587,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",21.72,21.7299,21.68,21.71,-0.0543,-0.25,3768.2688,44,21.7044,{"date":354,"open":355,"high":355,"low":335,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",21.7997,21.7643,-0.0044,-0.02,4107.5466,49,21.7598,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",21.796,21.7687,0.1287,0.59,408.8618,24,21.7646,{"date":372,"open":373,"high":374,"low":373,"close":373,"change":375,"percent_change":147,"volume":376,"transactions":377,"vwap":378},"2026-09-02",21.64,21.67,0.0827,3834.8618,29,21.6622,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",21.61,21.6599,21.5573,-0.1234,-0.57,5051.7524,39,21.5911,{"date":390,"open":391,"high":347,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",21.62,21.6807,-0.0477,-0.22,4700.3598,45,21.661,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":260,"vwap":405},"2026-08-28",21.785,21.7284,-0.0916,-0.42,1151.0728,21.7949,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":331,"vwap":414},"2026-08-27",21.84,21.76,21.82,0.0119,0.05,10578.6838,21.8001,{"date":416,"open":417,"high":418,"low":335,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",21.78,21.8081,0.0081,0.04,1918.8618,17,21.7902,{"date":425,"open":426,"high":427,"low":347,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",21.8199,21.83,21.8,0.0371,0.17,35292.8618,84,21.7785,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":279,"vwap":442},"2026-08-24",21.745,21.775,21.7629,-0.0271,-0.12,1406.2888,21.7648,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":296,"volume":448,"transactions":449,"vwap":450},"2026-08-21",21.693,21.79,-0.07,2807.4487,59,21.7742,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",21.25,21.9181,21.86,-0.0519,-0.24,8982.4487,31,21.8382,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",21.8901,21.98,21.9119,0.0505,0.23,12403.5093,48,21.9168,{"date":472,"open":446,"high":473,"low":446,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",21.95,21.8614,-0.1239,-0.56,7861.8435,77,21.8975,{"date":481,"open":482,"high":482,"low":464,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",22.02,21.9853,-0.0448,-0.2,5407.8435,32,22.0001,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",22.04,22.011,22.0301,-0.0199,-0.09,1253.8435,40,22.0256,{"date":500,"open":501,"high":501,"low":482,"close":502,"change":503,"percent_change":142,"volume":504,"transactions":497,"vwap":505},"2026-08-13",22.81,22.05,0.0693,4172.8435,22.1551,{"date":507,"open":473,"high":508,"low":473,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":464},"2026-08-12",22.03,21.9807,0.0988,0.45,2023.8435,27,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":358,"volume":520,"transactions":228,"vwap":521},"2026-08-11",21.925,21.9252,21.8819,-0.0043,10574.8435,21.9111,{"date":523,"open":524,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":469,"vwap":530},"2026-08-10",21.91,21.97,21.8862,-0.0238,-0.11,9554.6653,21.9501,{"date":532,"open":533,"high":533,"low":534,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":432,"vwap":538},"2026-08-07",23.75,21.855,0.0936,0.43,8199.8435,21.9973,{"date":540,"open":541,"high":542,"low":543,"close":543,"change":544,"percent_change":457,"volume":545,"transactions":546,"vwap":547},"2026-08-06",21.895,21.96,21.8164,-0.0525,7832.6737,35,21.8882,{"date":549,"open":550,"high":550,"low":455,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":351,"vwap":555},"2026-08-05",21.9499,21.8689,0.0232,0.11,9157.4635,21.8906,{"date":557,"open":374,"high":558,"low":374,"close":559,"change":560,"percent_change":102,"volume":561,"transactions":562,"vwap":563},"2026-08-04",21.92,21.8457,0.218,6344.8435,56,21.8761,{"date":565,"open":566,"high":567,"low":254,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":360,"vwap":572},"2026-08-03",21.65,21.6999,21.6277,0.1086,0.5,3274.354,21.5909,{"date":574,"open":319,"high":319,"low":575,"close":575,"change":576,"percent_change":258,"volume":577,"transactions":578,"vwap":579},"2026-07-31",21.5191,0.0044,1303.6108,63,21.5234,{"date":581,"open":283,"high":264,"low":283,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",21.5147,0.2047,0.96,6975.6108,86,21.4814,{"date":589,"open":242,"high":302,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":387,"vwap":594},"2026-07-29",21.31,-0.1996,-0.93,8605.6108,21.4348,{"date":596,"open":264,"high":264,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",21.5096,0.0438,0.2,412.6108,22,21.4974,{"date":604,"open":284,"high":284,"low":244,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":387,"vwap":609},"2026-07-27",21.4658,0.0656,0.31,8092.6038,21.4396,{"date":611,"open":612,"high":283,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",21.3416,21.4002,0.0391,0.18,790.6568,21,21.4174,{"date":620,"open":243,"high":243,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":65,"vwap":626},"2026-07-23",21.35,21.3611,-0.1476,-0.69,1261.6568,21.386,{"date":628,"open":629,"high":410,"low":630,"close":630,"change":631,"percent_change":112,"volume":632,"transactions":633,"vwap":634},"2026-07-22",21.58,21.5087,-0.0013,4193.6108,75,21.6012,{"date":636,"open":253,"high":637,"low":283,"close":638,"change":639,"percent_change":495,"volume":640,"transactions":315,"vwap":641},"2026-07-21",21.56,21.51,-0.0202,16703.6578,21.4986,{"date":643,"open":644,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":228,"vwap":649},"2026-07-20",21.6,21.5302,-0.0666,-0.31,468.8398,21.5788,{"date":651,"open":629,"high":336,"low":629,"close":652,"change":653,"percent_change":485,"volume":654,"transactions":655,"vwap":656},"2026-07-17",21.5968,-0.044,2622.6568,41,21.5618,{"date":658,"open":374,"high":374,"low":373,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",21.6408,-0.0111,-0.05,5579.046,64,21.5752,{"date":666,"open":667,"high":347,"low":668,"close":668,"change":669,"percent_change":412,"volume":670,"transactions":671,"vwap":672},"2026-07-15",21.69,21.6519,0.0106,2672.8408,28,21.6997,{"date":674,"open":381,"high":344,"low":381,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",21.6413,-0.0082,-0.04,5560.7768,54,21.6809,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":476,"volume":687,"transactions":331,"vwap":688},"2026-07-13",21.715,21.81,21.6495,-0.1225,3525.6108,21.691,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-10",21.761,21.87,21.772,0.033,0.15,7500,{"date":698,"open":408,"high":408,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-09",21.739,0.052,0.24,2300,{"date":704,"open":705,"high":706,"low":637,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",21.615,21.687,0.006,0.03,5300,{"date":711,"open":712,"high":712,"low":373,"close":713,"change":328,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-07",22.34,21.681,-0.73,14800,{"date":717,"open":718,"high":455,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-06",21.74,21.841,0.156,0.72,9600,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",21.735,21.645,21.685,-0.013,-0.06,6400,{"date":732,"open":733,"high":734,"low":336,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-01",21.73,21.77,21.698,-0.088,-0.4,1600,{"date":740,"open":691,"high":427,"low":733,"close":741,"change":742,"percent_change":152,"volume":743,"transactions":9,"vwap":741},"2026-06-30",21.786,0.076,3900,{"date":745,"open":391,"high":335,"low":381,"close":347,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":347},"2026-06-29",0.102,0.47,18100,{"date":750,"open":391,"high":566,"low":264,"close":751,"change":752,"percent_change":495,"volume":753,"transactions":9,"vwap":751},"2026-06-26",21.608,-0.019,4400,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-25",21.7,21.627,-0.096,-0.44,12500,{"date":762,"open":763,"high":409,"low":763,"close":764,"change":765,"percent_change":528,"volume":709,"transactions":9,"vwap":764},"2026-06-24",21.66,21.723,-0.023,{"date":767,"open":768,"high":25,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",23.54,20.53,21.746,-0.112,-0.51,11100,{"date":775,"open":776,"high":524,"low":446,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-22",21.88,21.858,-0.007,-0.03,27300,{"date":782,"open":558,"high":558,"low":455,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-18",21.865,0.112,0.51,3200,{"date":788,"open":525,"high":525,"low":789,"close":789,"change":277,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-17",21.753,-0.59,3500,{"date":793,"open":794,"high":525,"low":795,"close":796,"change":797,"percent_change":528,"volume":798,"transactions":9,"vwap":796},"2026-06-16",21.935,21.879,21.883,-0.024,6300,{"date":800,"open":473,"high":473,"low":801,"close":801,"change":802,"percent_change":803,"volume":709,"transactions":9,"vwap":801},"2026-06-15",21.907,0.127,0.58,{"date":805,"open":718,"high":408,"low":718,"close":417,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":417},"2026-06-12",0.115,0.53,3700,{"date":810,"open":637,"high":811,"low":319,"close":811,"change":226,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-11",21.665,1.21,800,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":592,"volume":818,"transactions":9,"vwap":816},"2026-06-10",21.405,-0.202,100,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":337,"volume":825,"transactions":9,"vwap":823},"2026-06-09",21.24,21.89,21.607,-0.018,9700,{"date":827,"open":637,"high":684,"low":284,"close":828,"change":22,"percent_change":23,"volume":829,"transactions":9,"vwap":828},"2026-06-08",21.625,3400,{"date":831,"open":734,"high":734,"low":381,"close":381,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":381},"2026-06-05",-0.321,-1.46,3100,{"date":836,"open":684,"high":837,"low":684,"close":838,"change":839,"percent_change":599,"volume":840,"transactions":9,"vwap":838},"2026-06-04",21.94,21.931,0.043,4200,{"date":842,"open":558,"high":525,"low":843,"close":843,"change":337,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-03",21.888,-0.36,6600,{"date":847,"open":848,"high":601,"low":849,"close":850,"change":802,"percent_change":803,"volume":851,"transactions":9,"vwap":850},"2026-06-02",21.99,21.9,21.968,11500,{"date":853,"open":684,"high":524,"low":684,"close":719,"change":854,"percent_change":854,"volume":855,"transactions":9,"vwap":719},"2026-06-01",0,5200,{"date":857,"open":822,"high":849,"low":427,"close":719,"change":858,"percent_change":189,"volume":859,"transactions":9,"vwap":719},"2026-05-29",0.091,4100,{"date":861,"open":347,"high":684,"low":347,"close":335,"change":862,"percent_change":701,"volume":863,"transactions":9,"vwap":335},"2026-05-28",0.053,5900,{"date":865,"open":417,"high":417,"low":566,"close":866,"change":867,"percent_change":485,"volume":868,"transactions":9,"vwap":866},"2026-05-27",21.697,-0.043,10300,{"date":870,"open":428,"high":428,"low":718,"close":718,"change":871,"percent_change":570,"volume":872,"transactions":9,"vwap":718},"2026-05-26",0.109,1200,{"date":874,"open":637,"high":875,"low":319,"close":875,"change":876,"percent_change":877,"volume":743,"transactions":9,"vwap":875},"2026-05-22",21.631,0.104,0.48,{"date":879,"open":273,"high":880,"low":273,"close":880,"change":881,"percent_change":647,"volume":813,"transactions":9,"vwap":880},"2026-05-21",21.527,-0.068,{"date":883,"open":381,"high":336,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-20",21.595,0.179,0.84,2800,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":818,"transactions":9,"vwap":890},"2026-05-19",21.416,-0.116,-0.54,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-18",21.49,21.532,0.022,0.1,1900,{"date":901,"open":902,"high":902,"low":903,"close":638,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":638},"2026-05-15",23.85,21.46,-0.173,-0.8,2500,{"date":908,"open":733,"high":335,"low":373,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-14",21.683,0.073,0.34,6800,{"date":914,"open":915,"high":373,"low":915,"close":381,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":381},"2026-05-13",21.575,0.002,0.01,1800,{"date":920,"open":644,"high":391,"low":284,"close":751,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":751},"2026-05-12",-0.072,-0.33,6100,{"date":925,"open":409,"high":409,"low":763,"close":346,"change":729,"percent_change":926,"volume":927,"transactions":9,"vwap":346},"2026-05-11",-0.28,8000,{"date":929,"open":409,"high":409,"low":763,"close":718,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":718},"2026-05-08",0.066,0.3,6900,{"date":934,"open":763,"high":667,"low":935,"close":936,"change":937,"percent_change":737,"volume":938,"transactions":9,"vwap":936},"2026-05-07",21.59,21.674,-0.086,6000,{"date":940,"open":667,"high":684,"low":667,"close":409,"change":941,"percent_change":159,"volume":942,"transactions":9,"vwap":409},"2026-05-06",0.16,11400,{"date":944,"open":935,"high":566,"low":935,"close":644,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":644},"2026-05-05",0.133,0.62,3000,{"date":949,"open":950,"high":950,"low":301,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-04",23.73,21.467,-0.108,-0.5,5700,{"date":956,"open":884,"high":644,"low":915,"close":915,"change":957,"percent_change":107,"volume":958,"transactions":9,"vwap":915},"2026-05-01",0.013,700,{"date":960,"open":264,"high":264,"low":961,"close":961,"change":962,"percent_change":132,"volume":963,"transactions":9,"vwap":961},"2026-04-30",21.562,0.166,1100,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":349,"volume":813,"transactions":9,"vwap":967},"2026-04-29",21.4,21.396,-0.054,{"date":970,"open":903,"high":243,"low":971,"close":275,"change":206,"percent_change":972,"volume":973,"transactions":9,"vwap":275},"2026-04-28",21.435,-0.46,2000,{"date":975,"open":254,"high":319,"low":254,"close":319,"change":779,"percent_change":976,"volume":977,"transactions":9,"vwap":319},"2026-04-27",-0.14,1500,{"date":979,"open":381,"high":391,"low":637,"close":629,"change":980,"percent_change":981,"volume":813,"transactions":9,"vwap":629},"2026-04-24",0.025,0.12,{"date":983,"open":381,"high":566,"low":984,"close":984,"change":957,"percent_change":107,"volume":834,"transactions":9,"vwap":984},"2026-04-23",21.555,{"date":986,"open":638,"high":935,"low":638,"close":987,"change":988,"percent_change":989,"volume":855,"transactions":9,"vwap":987},"2026-04-22",21.542,0.063,0.29,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-21",21.479,-0.213,-0.98,200,{"date":997,"open":336,"high":733,"low":336,"close":998,"change":916,"percent_change":917,"volume":977,"transactions":9,"vwap":998},"2026-04-20",21.692,{"date":1000,"open":667,"high":733,"low":667,"close":667,"change":981,"percent_change":1001,"volume":1002,"transactions":9,"vwap":667},"2026-04-17",0.56,600,{"date":1004,"open":935,"high":935,"low":254,"close":264,"change":1005,"percent_change":267,"volume":1006,"transactions":9,"vwap":264},"2026-04-16",0.08,1300,{"date":1008,"open":638,"high":638,"low":903,"close":895,"change":1009,"percent_change":358,"volume":977,"transactions":9,"vwap":895},"2026-04-15",-0.005,{"date":1011,"open":253,"high":253,"low":903,"close":1012,"change":1013,"percent_change":152,"volume":1014,"transactions":9,"vwap":1012},"2026-04-14",21.495,0.075,2400,{"date":1016,"open":1017,"high":242,"low":1017,"close":273,"change":1018,"percent_change":807,"volume":977,"transactions":9,"vwap":273},"2026-04-13",21.33,0.113,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":661,"percent_change":197,"volume":818,"transactions":9,"vwap":1021},"2026-04-10",21.307,{"date":1023,"open":273,"high":242,"low":1024,"close":1025,"change":107,"percent_change":1026,"volume":791,"transactions":9,"vwap":1025},"2026-04-09",21.34,21.357,0.28,{"date":1028,"open":895,"high":895,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":872,"transactions":9,"vwap":1030},"2026-04-08",21.26,21.297,0.316,1.51,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":981,"volume":1040,"transactions":9,"vwap":1038},"2026-04-07",20.9,20.99,20.87,20.981,0.026,10200,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":917,"percent_change":412,"volume":977,"transactions":9,"vwap":1045},"2026-04-06",21.02,20.95,20.955,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1049,"change":917,"percent_change":412,"volume":1002,"transactions":9,"vwap":1049},"2026-04-02",20.93,20.945,{"date":1051,"open":1052,"high":617,"low":1053,"close":1054,"change":1055,"percent_change":747,"volume":963,"transactions":9,"vwap":1054},"2026-04-01",20.999,20.92,20.935,0.097,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1014,"transactions":9,"vwap":1059},"2026-03-31",20.7,20.838,0.352,1.72,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":197,"volume":912,"transactions":9,"vwap":1066},"2026-03-30",20.55,20.6,20.486,-0.048,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":963,"transactions":9,"vwap":1072},"2026-03-27",20.605,20.515,20.534,-0.097,-0.47,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-26",20.77,20.83,20.631,-0.39,-1.86,5500,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":807,"volume":1088,"transactions":9,"vwap":1086},"2026-03-25",21.040001,21.021,0.111,2600,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1009,"percent_change":358,"volume":859,"transactions":9,"vwap":1092},"2026-03-24",20.97,20.91,{"date":1094,"open":1053,"high":1053,"low":1095,"close":1096,"change":962,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-23",20.89,20.915,0.8,3600,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-20",21.030001,20.749,-0.264,-1.26,500,{"date":1107,"open":1092,"high":1108,"low":1092,"close":1108,"change":276,"percent_change":277,"volume":813,"transactions":9,"vwap":1108},"2026-03-19",21.013,{"date":1110,"open":233,"high":233,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":709,"transactions":9,"vwap":1111},"2026-03-18",21.041,-0.214,-1.01,{"date":1115,"open":212,"high":1116,"low":212,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-17",21.329,21.255,0.046,0.22,13200,{"date":1122,"open":453,"high":1123,"low":212,"close":19,"change":695,"percent_change":1124,"volume":1125,"transactions":9,"vwap":19},"2026-03-16",21.27,0.71,4600,{"date":1127,"open":203,"high":203,"low":1128,"close":1128,"change":1129,"percent_change":759,"volume":995,"transactions":9,"vwap":1128},"2026-03-13",21.059,-0.094,{"date":1131,"open":453,"high":453,"low":234,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-12",21.153,-0.187,-0.88,5600,{"date":1137,"open":242,"high":242,"low":1024,"close":1024,"change":1138,"percent_change":394,"volume":818,"transactions":9,"vwap":1024},"2026-03-11",-0.046,{"date":1140,"open":275,"high":253,"low":244,"close":626,"change":1141,"percent_change":328,"volume":1142,"transactions":9,"vwap":626},"2026-03-10",-0.035,8400,{"date":1144,"open":186,"high":1145,"low":204,"close":1145,"change":858,"percent_change":536,"volume":1142,"transactions":9,"vwap":1145},"2026-03-09",21.421,{"date":1147,"open":1024,"high":1148,"low":1123,"close":1017,"change":904,"percent_change":905,"volume":829,"transactions":9,"vwap":1017},"2026-03-06",21.39,{"date":1150,"open":644,"high":1151,"low":283,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-05",21.619,21.503,-0.135,-0.62,4700,{"date":1157,"open":373,"high":763,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":173,"transactions":9,"vwap":1158},"2026-03-04",21.638,0.077,0.36,{"date":1162,"open":293,"high":566,"low":1148,"close":1163,"change":1164,"percent_change":1165,"volume":798,"transactions":9,"vwap":1163},"2026-03-03",21.561,-0.188,-0.86,{"date":1167,"open":1168,"high":446,"low":391,"close":1169,"change":1170,"percent_change":107,"volume":1171,"transactions":9,"vwap":1169},"2026-03-02",21.658,21.749,0.012,12600,{"date":1173,"open":347,"high":1174,"low":566,"close":1175,"change":1067,"percent_change":394,"volume":840,"transactions":9,"vwap":1175},"2026-02-27",22.31,21.737,{"date":1177,"open":410,"high":1178,"low":336,"close":400,"change":1009,"percent_change":358,"volume":1179,"transactions":9,"vwap":400},"2026-02-26",21.85,4000,{"date":1181,"open":410,"high":408,"low":446,"close":446,"change":1182,"percent_change":1183,"volume":1002,"transactions":9,"vwap":446},"2026-02-25",0.085,0.39,{"date":1185,"open":1186,"high":764,"low":1186,"close":1187,"change":1188,"percent_change":189,"volume":1189,"transactions":9,"vwap":1187},"2026-02-24",21.589,21.705,0.09,3800,{"date":1191,"open":884,"high":566,"low":884,"close":705,"change":1192,"percent_change":892,"volume":899,"transactions":9,"vwap":705},"2026-02-23",-0.117,{"date":1194,"open":1195,"high":1196,"low":566,"close":1196,"change":1197,"percent_change":844,"volume":906,"transactions":9,"vwap":1196},"2026-02-20",21.716,21.732,-0.078,{"date":1199,"open":428,"high":684,"low":699,"close":684,"change":1200,"percent_change":677,"volume":813,"transactions":9,"vwap":684},"2026-02-19",-0.009,{"date":1202,"open":427,"high":849,"low":446,"close":1203,"change":910,"percent_change":911,"volume":855,"transactions":9,"vwap":1203},"2026-02-18",21.819,{"date":1205,"open":811,"high":335,"low":811,"close":770,"change":1206,"percent_change":440,"volume":887,"transactions":9,"vwap":770},"2026-02-17",-0.026,{"date":1208,"open":427,"high":455,"low":409,"close":693,"change":1209,"percent_change":1210,"volume":1142,"transactions":9,"vwap":693},"2026-02-13",0.096,0.44,{"date":1212,"open":1178,"high":1178,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-12",21.676,-0.211,-0.96,13700,{"date":1218,"open":428,"high":524,"low":428,"close":1219,"change":1220,"percent_change":358,"volume":859,"transactions":9,"vwap":1219},"2026-02-11",21.887,-0.004,{"date":1222,"open":524,"high":837,"low":783,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-02-10",21.891,0.031,0.14,16700,{"date":1228,"open":427,"high":1229,"low":427,"close":455,"change":1230,"percent_change":267,"volume":899,"transactions":9,"vwap":455},"2026-02-09",21.93,0.081,{"date":1232,"open":374,"high":446,"low":374,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-06",21.779,0.328,1.53,4900,{"date":1238,"open":243,"high":284,"low":273,"close":1239,"change":1073,"percent_change":1240,"volume":1236,"transactions":9,"vwap":1239},"2026-02-05",21.451,-0.45,{"date":1242,"open":638,"high":566,"low":1243,"close":1244,"change":1245,"percent_change":457,"volume":1246,"transactions":9,"vwap":1244},"2026-02-04",21.505,21.548,-0.052,8200,{"date":1248,"open":373,"high":373,"low":253,"close":644,"change":1249,"percent_change":1250,"volume":1142,"transactions":9,"vwap":644},"2026-02-03",-0.065,-0.3,{"date":1252,"open":566,"high":346,"low":935,"close":811,"change":1253,"percent_change":511,"volume":1254,"transactions":9,"vwap":811},"2026-02-02",0.098,6500,{"date":1256,"open":984,"high":935,"low":984,"close":1257,"change":1258,"percent_change":1259,"volume":973,"transactions":9,"vwap":1257},"2026-01-30",21.567,-0.176,-0.81,{"date":1261,"open":763,"high":1262,"low":566,"close":1262,"change":1263,"percent_change":258,"volume":1006,"transactions":9,"vwap":1262},"2026-01-29",21.743,0.005,{"date":1265,"open":436,"high":436,"low":1266,"close":1266,"change":1267,"percent_change":1119,"volume":963,"transactions":9,"vwap":1266},"2026-01-28",21.738,0.048,{"date":1269,"open":346,"high":347,"low":374,"close":667,"change":1270,"percent_change":122,"volume":743,"transactions":9,"vwap":667},"2026-01-27",0.055,{"date":1272,"open":763,"high":541,"low":935,"close":1273,"change":1013,"percent_change":152,"volume":887,"transactions":9,"vwap":1273},"2026-01-26",21.635,{"date":1275,"open":1276,"high":644,"low":1277,"close":637,"change":854,"percent_change":854,"volume":1088,"transactions":9,"vwap":637},"2026-01-23",21.599,21.558,{"date":1279,"open":254,"high":264,"low":254,"close":637,"change":23,"percent_change":1280,"volume":1281,"transactions":9,"vwap":637},"2026-01-22",0.33,400,{"date":1283,"open":293,"high":638,"low":1148,"close":895,"change":1284,"percent_change":1285,"volume":1098,"transactions":9,"vwap":895},"2026-01-21",0.027,0.13,{"date":1287,"open":264,"high":264,"low":1288,"close":1288,"change":1289,"percent_change":1215,"volume":1290,"transactions":9,"vwap":1288},"2026-01-20",21.463,-0.208,4800,{"date":1292,"open":335,"high":335,"low":1293,"close":1294,"change":1200,"percent_change":677,"volume":1295,"transactions":9,"vwap":1294},"2026-01-16",21.655,21.671,2100,{"date":1297,"open":373,"high":409,"low":373,"close":346,"change":1298,"percent_change":701,"volume":1098,"transactions":9,"vwap":346},"2026-01-15",0.051,{"date":1300,"open":566,"high":566,"low":253,"close":1301,"change":1302,"percent_change":854,"volume":872,"transactions":9,"vwap":1301},"2026-01-14",21.629,0.001,{"date":1304,"open":727,"high":727,"low":644,"close":1305,"change":1306,"percent_change":1307,"volume":977,"transactions":9,"vwap":1305},"2026-01-13",21.628,-0.032,-0.15,{"date":1309,"open":347,"high":347,"low":373,"close":763,"change":420,"percent_change":1310,"volume":1311,"transactions":9,"vwap":763},"2026-01-12",0.19,2900,{"date":1313,"open":391,"high":374,"low":391,"close":391,"change":1055,"percent_change":511,"volume":1006,"transactions":9,"vwap":391},"2026-01-09",{"date":1315,"open":638,"high":264,"low":638,"close":1316,"change":22,"percent_change":23,"volume":1317,"transactions":9,"vwap":1316},"2026-01-08",21.523,10900,{"date":1319,"open":629,"high":629,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-07",21.508,-0.062,-0.29,38600,{"date":1325,"open":253,"high":391,"low":638,"close":264,"change":1326,"percent_change":536,"volume":1327,"transactions":9,"vwap":264},"2026-01-06",0.093,11000,{"date":1329,"open":283,"high":319,"low":283,"close":1330,"change":1331,"percent_change":1332,"volume":753,"transactions":9,"vwap":1330},"2026-01-05",21.477,0.146,0.68,{"date":1334,"open":590,"high":1148,"low":590,"close":1335,"change":412,"percent_change":467,"volume":947,"transactions":9,"vwap":1335},"2026-01-02",21.331,{"date":1337,"open":244,"high":244,"low":1338,"close":1338,"change":1339,"percent_change":953,"volume":1340,"transactions":9,"vwap":1338},"2025-12-31",21.281,-0.107,1400,{"date":1342,"open":283,"high":283,"low":1343,"close":1343,"change":1344,"percent_change":729,"volume":1345,"transactions":9,"vwap":1343},"2025-12-30",21.388,-0.012,3300,{"date":1347,"open":1148,"high":242,"low":1148,"close":966,"change":1348,"percent_change":844,"volume":1349,"transactions":9,"vwap":966},"2025-12-29",-0.077,900,{"date":1351,"open":253,"high":253,"low":1352,"close":1330,"change":1353,"percent_change":1005,"volume":872,"transactions":9,"vwap":1330},"2025-12-26",21.465,0.017,{"date":1355,"open":903,"high":903,"low":903,"close":903,"change":1356,"percent_change":1310,"volume":818,"transactions":9,"vwap":903},"2025-12-24",0.041,{"date":1358,"open":273,"high":283,"low":1359,"close":1359,"change":694,"percent_change":695,"volume":173,"transactions":9,"vwap":1359},"2025-12-23",21.419,{"date":1361,"open":303,"high":273,"low":1017,"close":626,"change":1159,"percent_change":1160,"volume":927,"transactions":9,"vwap":626},"2025-12-22",{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1005,"percent_change":147,"volume":791,"transactions":9,"vwap":1367},"2025-12-19",21.32,21.37,21.283,21.309,{"date":1369,"open":590,"high":590,"low":1370,"close":1370,"change":1253,"percent_change":1371,"volume":738,"transactions":9,"vwap":1370},"2025-12-18",21.229,0.46,{"date":1373,"open":203,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":790,"volume":1378,"transactions":9,"vwap":1376},"2025-12-17",21.3,21.107,21.131,-0.126,8900,{"date":1380,"open":232,"high":1029,"low":1381,"close":1382,"change":1009,"percent_change":358,"volume":1383,"transactions":9,"vwap":1382},"2025-12-16",21.18,21.257,16800,{"date":1385,"open":26,"high":1386,"low":26,"close":1387,"change":1009,"percent_change":358,"volume":1105,"transactions":9,"vwap":1387},"2025-12-15",21.265,21.262,{"date":1389,"open":1364,"high":1364,"low":1390,"close":1390,"change":1391,"percent_change":1392,"volume":1311,"transactions":9,"vwap":1390},"2025-12-12",21.267,-0.269,-1.25,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1118,"percent_change":1396,"volume":818,"transactions":9,"vwap":1395},"2025-12-11",21.536,0.21,{"date":1398,"open":967,"high":1243,"low":967,"close":895,"change":1399,"percent_change":803,"volume":808,"transactions":9,"vwap":895},"2025-12-10",0.123,{"date":1401,"open":242,"high":302,"low":1402,"close":1402,"change":1403,"percent_change":23,"volume":1404,"transactions":9,"vwap":1402},"2025-12-09",21.367,0.016,32700,{"date":1406,"open":1407,"high":966,"low":1408,"close":1408,"change":653,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-08",21.395,21.351,-0.21,5000,{"date":1412,"open":242,"high":275,"low":1407,"close":1407,"change":980,"percent_change":981,"volume":977,"transactions":9,"vwap":1407},"2025-12-05",{"date":1414,"open":621,"high":1365,"low":590,"close":1365,"change":917,"percent_change":412,"volume":1311,"transactions":9,"vwap":1365},"2025-12-04",{"date":1416,"open":1024,"high":301,"low":1017,"close":303,"change":107,"percent_change":1026,"volume":1417,"transactions":9,"vwap":303},"2025-12-03",27100,{"date":1419,"open":408,"high":408,"low":203,"close":1374,"change":708,"percent_change":1225,"volume":1420,"transactions":9,"vwap":1374},"2025-12-02",5400,{"date":1422,"open":1423,"high":1423,"low":1123,"close":1123,"change":1424,"percent_change":1425,"volume":1281,"transactions":9,"vwap":1123},"2025-12-01",21.294,-0.057,-0.27,{"date":1427,"open":303,"high":966,"low":1428,"close":1428,"change":707,"percent_change":708,"volume":1429,"transactions":9,"vwap":1428},"2025-11-28",21.327,14400,{"date":1431,"open":1123,"high":303,"low":1123,"close":1432,"change":945,"percent_change":1433,"volume":753,"transactions":9,"vwap":1432},"2025-11-26",21.321,0.63,{"date":1435,"open":18,"high":1436,"low":18,"close":1436,"change":1253,"percent_change":1371,"volume":1281,"transactions":9,"vwap":1436},"2025-11-25",21.188,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-11-24",20.975,21.09,0.207,0.99,57700,{"date":1445,"open":1446,"high":1091,"low":1446,"close":1447,"change":957,"percent_change":107,"volume":1088,"transactions":9,"vwap":1447},"2025-11-21",20.815,20.883,{"date":1449,"open":1044,"high":1091,"low":1037,"close":1037,"change":1450,"percent_change":329,"volume":834,"transactions":9,"vwap":1037},"2025-11-20",-0.155,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1454,"change":22,"percent_change":23,"volume":872,"transactions":9,"vwap":1454},"2025-11-19",20.985,21.025,{"date":1456,"open":1091,"high":1457,"low":1091,"close":1458,"change":1206,"percent_change":440,"volume":963,"transactions":9,"vwap":1458},"2025-11-18",21.049999,21.01,{"date":1460,"open":232,"high":203,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1420,"transactions":9,"vwap":1461},"2025-11-17",21.035999,-0.138,-0.65,{"date":1465,"open":1053,"high":1466,"low":1053,"close":1467,"change":661,"percent_change":457,"volume":899,"transactions":9,"vwap":1467},"2025-11-14",21.29,21.174,{"date":1469,"open":243,"high":243,"low":1381,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-13",21.224,-0.186,-0.87,10500,{"date":1475,"open":903,"high":1352,"low":301,"close":301,"change":862,"percent_change":122,"volume":1281,"transactions":9,"vwap":301},"2025-11-12",{"date":1477,"open":301,"high":1478,"low":1025,"close":1025,"change":1479,"percent_change":695,"volume":1480,"transactions":9,"vwap":1025},"2025-11-11",21.415,0.032,1700,{"date":1482,"open":1483,"high":1365,"low":232,"close":1484,"change":1485,"percent_change":1486,"volume":730,"transactions":9,"vwap":1484},"2025-11-10",21.349,21.325,0.138,0.65,{"date":1488,"open":1489,"high":203,"low":1490,"close":1491,"change":1492,"percent_change":112,"volume":1135,"transactions":9,"vwap":1491},"2025-11-07",21.12,21.103,21.187,-0.002,{"date":1494,"open":1123,"high":1123,"low":1381,"close":1495,"change":1348,"percent_change":844,"volume":1295,"transactions":9,"vwap":1495},"2025-11-06",21.189,{"date":1497,"open":1123,"high":621,"low":1029,"close":1498,"change":1159,"percent_change":1160,"volume":1499,"transactions":9,"vwap":1498},"2025-11-05",21.266,72200,{"date":1501,"open":1502,"high":1503,"low":1495,"close":1495,"change":1504,"percent_change":476,"volume":1295,"transactions":9,"vwap":1495},"2025-11-04",21.193,21.285,-0.119,{"date":1506,"open":621,"high":303,"low":1029,"close":1507,"change":1508,"percent_change":-6,"volume":1082,"transactions":9,"vwap":1507},"2025-11-03",21.308,-0.001,{"date":1510,"open":1511,"high":966,"low":1466,"close":1367,"change":1512,"percent_change":661,"volume":1513,"transactions":9,"vwap":1367},"2025-10-31",21.399,-0.011,10000,{"date":1515,"open":273,"high":273,"low":1364,"close":1364,"change":1516,"percent_change":926,"volume":1480,"transactions":9,"vwap":1364},"2025-10-30",-0.059,{"date":1518,"open":417,"high":417,"low":1519,"close":1519,"change":1520,"percent_change":922,"volume":1521,"transactions":9,"vwap":1519},"2025-10-29",21.379,-0.071,300,{"date":1523,"open":275,"high":275,"low":275,"close":275,"change":447,"percent_change":922,"volume":818,"transactions":9,"vwap":275},"2025-10-28",{"date":1525,"open":1526,"high":284,"low":1526,"close":284,"change":1527,"percent_change":1528,"volume":1281,"transactions":9,"vwap":284},"2025-10-27",21.443,0.121,0.57,{"date":1530,"open":275,"high":243,"low":1511,"close":1511,"change":1531,"percent_change":1371,"volume":1532,"transactions":9,"vwap":1511},"2025-10-24",0.099,6200,{"date":1534,"open":1374,"high":1374,"low":1374,"close":1374,"change":420,"percent_change":1310,"volume":1521,"transactions":9,"vwap":1374},"2025-10-23",{"date":1536,"open":1024,"high":1024,"low":453,"close":1029,"change":1409,"percent_change":994,"volume":791,"transactions":9,"vwap":1029},"2025-10-22",{"date":1538,"open":284,"high":284,"low":302,"close":302,"change":677,"percent_change":1539,"volume":1540,"transactions":9,"vwap":302},"2025-10-21",-0.19,4300,{"date":1542,"open":895,"high":254,"low":243,"close":638,"change":1485,"percent_change":1486,"volume":942,"transactions":9,"vwap":638},"2025-10-20",{"date":1544,"open":1364,"high":273,"low":1364,"close":1545,"change":1353,"percent_change":1005,"volume":1295,"transactions":9,"vwap":1545},"2025-10-17",21.372,{"date":1547,"open":1548,"high":1148,"low":1549,"close":1549,"change":797,"percent_change":528,"volume":813,"transactions":9,"vwap":1549},"2025-10-16",21.378,21.355,{"date":1551,"open":347,"high":347,"low":1552,"close":1519,"change":1553,"percent_change":467,"volume":1410,"transactions":9,"vwap":1519},"2025-10-15",21.361,0.049,{"date":1555,"open":1556,"high":273,"low":1556,"close":1017,"change":420,"percent_change":1310,"volume":173,"transactions":9,"vwap":1017},"2025-10-14",21.273,{"date":1558,"open":1559,"high":1466,"low":1559,"close":1466,"change":1560,"percent_change":1561,"volume":995,"transactions":9,"vwap":1466},"2025-10-13",21.259,0.223,1.06,{"date":1563,"open":903,"high":903,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":938,"transactions":9,"vwap":1564},"2025-10-10",21.066999,-0.235,-1.1,{"date":1568,"open":1569,"high":1570,"low":233,"close":1570,"change":1197,"percent_change":844,"volume":1281,"transactions":9,"vwap":1570},"2025-10-09",21.28,21.302,{"date":1572,"open":1573,"high":244,"low":1365,"close":244,"change":1188,"percent_change":189,"volume":808,"transactions":9,"vwap":244},"2025-10-08",21.375,{"date":1575,"open":1576,"high":1466,"low":1569,"close":1466,"change":1577,"percent_change":1578,"volume":963,"transactions":9,"vwap":1466},"2025-10-07",21.282,-0.055,-0.26,{"date":1580,"open":621,"high":242,"low":1581,"close":1581,"change":1582,"percent_change":941,"volume":1254,"transactions":9,"vwap":1581},"2025-10-06",21.345,0.034,{"date":1584,"open":895,"high":895,"low":1585,"close":1585,"change":1302,"percent_change":854,"volume":702,"transactions":9,"vwap":1585},"2025-10-03",21.311,{"date":1587,"open":244,"high":244,"low":590,"close":590,"change":916,"percent_change":917,"volume":753,"transactions":9,"vwap":590},"2025-10-02",{"date":1589,"open":590,"high":590,"low":1507,"close":1507,"change":1590,"percent_change":1591,"volume":1521,"transactions":9,"vwap":1507},"2025-10-01",0.058,0.27,{"date":1593,"open":1466,"high":1374,"low":186,"close":453,"change":420,"percent_change":1310,"volume":1594,"transactions":9,"vwap":453},"2025-09-30",10700,{"date":1596,"open":1374,"high":590,"low":1597,"close":1597,"change":358,"percent_change":495,"volume":696,"transactions":9,"vwap":1597},"2025-09-29",21.21,{"date":1599,"open":1600,"high":821,"low":1600,"close":233,"change":1601,"percent_change":1409,"volume":1290,"transactions":9,"vwap":233},"2025-09-26",21.2,-0.045,{"date":1603,"open":18,"high":590,"low":182,"close":1604,"change":1206,"percent_change":440,"volume":845,"transactions":9,"vwap":1604},"2025-09-25",21.275,{"date":1606,"open":244,"high":1359,"low":1607,"close":1607,"change":1245,"percent_change":457,"volume":1120,"transactions":9,"vwap":1607},"2025-09-24",21.301,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":447,"volume":818,"transactions":9,"vwap":1610},"2025-09-23",21.353,-0.015,{"date":1613,"open":621,"high":301,"low":1024,"close":1614,"change":1615,"percent_change":1119,"volume":1616,"transactions":9,"vwap":1614},"2025-09-22",21.368,0.047,5100,{"date":1618,"open":1432,"high":1432,"low":1432,"close":1432,"change":1619,"percent_change":989,"volume":818,"transactions":9,"vwap":1432},"2025-09-19",0.061,{"date":1621,"open":1382,"high":1029,"low":1382,"close":1029,"change":1622,"percent_change":1623,"volume":1295,"transactions":9,"vwap":1029},"2025-09-18",-0.036,-0.17,{"date":1625,"open":621,"high":621,"low":1029,"close":1626,"change":1627,"percent_change":127,"volume":947,"transactions":9,"vwap":1626},"2025-09-17",21.296,0.084,{"date":1629,"open":1630,"high":453,"low":1631,"close":1631,"change":1632,"percent_change":1425,"volume":702,"transactions":9,"vwap":1631},"2025-09-16",21.235,21.212,-0.058,{"date":1634,"open":590,"high":1024,"low":1635,"close":1123,"change":1636,"percent_change":430,"volume":1637,"transactions":9,"vwap":1123},"2025-09-15",21.263,0.036,17900,{"date":1639,"open":1569,"high":1466,"low":1640,"close":1640,"change":1197,"percent_change":338,"volume":791,"transactions":9,"vwap":1640},"2025-09-12",21.234,{"date":1642,"open":1123,"high":1364,"low":1123,"close":1643,"change":1644,"percent_change":803,"volume":730,"transactions":9,"vwap":1643},"2025-09-11",21.312,0.122,{"date":1646,"open":232,"high":232,"low":232,"close":232,"change":784,"percent_change":807,"volume":818,"transactions":9,"vwap":232},"2025-09-10",{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":824,"percent_change":495,"volume":818,"transactions":9,"vwap":1649},"2025-09-09",21.077999,{"date":1651,"open":1652,"high":1652,"low":1440,"close":1653,"change":1654,"percent_change":911,"volume":1014,"transactions":9,"vwap":1653},"2025-09-08",21.13,21.096001,0.071,{"date":1656,"open":1454,"high":1454,"low":1454,"close":1454,"change":1657,"percent_change":607,"volume":818,"transactions":9,"vwap":1454},"2025-09-05",0.065,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":981,"percent_change":803,"volume":1663,"transactions":9,"vwap":1662},"2025-09-04",21.08,20.94,20.96,2700,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":988,"percent_change":931,"volume":818,"transactions":9,"vwap":1667},"2025-09-03",20.73,20.84,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1067,"percent_change":197,"volume":1673,"transactions":9,"vwap":1672},"2025-09-02",20.64,20.78,20.777,7400,{"date":1675,"open":1092,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":844,"volume":947,"transactions":9,"vwap":1677},"2025-08-29",20.919,20.825,-0.075,{"date":1680,"open":1044,"high":1044,"low":1681,"close":1035,"change":708,"percent_change":1225,"volume":977,"transactions":9,"vwap":1035},"2025-08-28",20.872,{"date":1683,"open":1684,"high":1037,"low":1685,"close":1037,"change":1356,"percent_change":599,"volume":1349,"transactions":9,"vwap":1037},"2025-08-27",20.82,20.801,{"date":1687,"open":1688,"high":1037,"low":1684,"close":1689,"change":839,"percent_change":1396,"volume":1142,"transactions":9,"vwap":1689},"2025-08-26",20.86,20.829,{"date":1691,"open":1684,"high":1684,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":743,"transactions":9,"vwap":1692},"2025-08-25",20.786,-0.038,-0.18,{"date":1696,"open":1095,"high":1035,"low":1697,"close":1697,"change":1698,"percent_change":570,"volume":1088,"transactions":9,"vwap":1697},"2025-08-22",20.824,0.103,{"date":1700,"open":1701,"high":1077,"low":1670,"close":1702,"change":1577,"percent_change":1578,"volume":1703,"transactions":9,"vwap":1702},"2025-08-21",20.74,20.721,19300,{"date":1705,"open":1701,"high":1706,"low":1701,"close":1706,"change":1403,"percent_change":1005,"volume":1340,"transactions":9,"vwap":1706},"2025-08-20",20.776,{"date":1708,"open":1709,"high":1667,"low":1710,"close":1710,"change":661,"percent_change":457,"volume":1711,"transactions":9,"vwap":1710},"2025-08-19",20.81,20.76,7300,{"date":1713,"open":1714,"high":1714,"low":1709,"close":1709,"change":1263,"percent_change":258,"volume":973,"transactions":9,"vwap":1709},"2025-08-18",20.818,{"date":1716,"open":1667,"high":1717,"low":1718,"close":1718,"change":1719,"percent_change":922,"volume":1179,"transactions":9,"vwap":1718},"2025-08-15",20.88,20.805,-0.069,{"date":1721,"open":1092,"high":1662,"low":1688,"close":1722,"change":1723,"percent_change":296,"volume":1724,"transactions":9,"vwap":1722},"2025-08-14",20.874,-0.067,7900,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1188,"percent_change":536,"volume":855,"transactions":9,"vwap":1728},"2025-08-13",20.98,20.941,{"date":1730,"open":1684,"high":1095,"low":1731,"close":1732,"change":1733,"percent_change":137,"volume":1734,"transactions":9,"vwap":1732},"2025-08-12",20.75,20.851,0.136,19700,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1141,"percent_change":1623,"volume":829,"transactions":9,"vwap":1739},"2025-08-11",20.821,20.69,20.715,{"date":1741,"open":1710,"high":1742,"low":1731,"close":1731,"change":1743,"percent_change":1026,"volume":1345,"transactions":9,"vwap":1731},"2025-08-08",20.8,0.057,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":23,"volume":818,"transactions":9,"vwap":1746},"2025-08-07",20.693,0.014,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":694,"percent_change":941,"volume":1521,"transactions":9,"vwap":1751},"2025-08-06",20.647,20.679,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":447,"volume":872,"transactions":9,"vwap":1755},"2025-08-05",20.66,20.646,-0.014,{"date":1758,"open":1759,"high":1760,"low":1754,"close":1754,"change":941,"percent_change":132,"volume":851,"transactions":9,"vwap":1754},"2025-08-04",20.67,20.71,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":737,"volume":906,"transactions":9,"vwap":1764},"2025-08-01",20.56,20.5,-0.082,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":337,"volume":1773,"transactions":9,"vwap":1771},"2025-07-31",20.68,20.72,20.58,20.582,-0.016,13900,{"date":1775,"open":1770,"high":1776,"low":1770,"close":1776,"change":1306,"percent_change":328,"volume":818,"transactions":9,"vwap":1776},"2025-07-30",20.598,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":779,"percent_change":1307,"volume":818,"transactions":9,"vwap":1779},"2025-07-29",20.63,{"date":1781,"open":1782,"high":1754,"low":1670,"close":1754,"change":1267,"percent_change":467,"volume":1290,"transactions":9,"vwap":1754},"2025-07-28",20.65,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":412,"percent_change":701,"volume":818,"transactions":9,"vwap":1785},"2025-07-25",20.612,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":328,"volume":1521,"transactions":9,"vwap":1790},"2025-07-24",20.49,20.575,20.562,-0.033,{"date":1793,"open":1782,"high":1754,"low":1794,"close":1794,"change":528,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-07-23",20.595,-0.53,2200,{"date":1798,"open":1670,"high":1731,"low":1065,"close":1799,"change":1800,"percent_change":553,"volume":1801,"transactions":9,"vwap":1799},"2025-07-22",20.705,0.023,33300,{"date":1803,"open":1078,"high":1078,"low":1804,"close":1804,"change":1479,"percent_change":695,"volume":1805,"transactions":9,"vwap":1804},"2025-07-21",20.682,16000,{"date":1807,"open":1782,"high":1782,"low":1782,"close":1782,"change":1263,"percent_change":258,"volume":818,"transactions":9,"vwap":1782},"2025-07-18",{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1159,"percent_change":267,"volume":173,"transactions":9,"vwap":1810},"2025-07-17",20.645,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1225,"volume":1818,"transactions":9,"vwap":1816},"2025-07-16",20.547,20.61,20.47,20.568,0.028,14100,{"date":1820,"open":1821,"high":1821,"low":1788,"close":1822,"change":1249,"percent_change":296,"volume":1823,"transactions":9,"vwap":1822},"2025-07-15",20.639,20.54,25000,{"date":1825,"open":1064,"high":1754,"low":1064,"close":1070,"change":1263,"percent_change":258,"volume":834,"transactions":9,"vwap":1070},"2025-07-14",{"date":1827,"open":1828,"high":1828,"low":769,"close":1065,"change":447,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1065},"2025-07-11",20.698,-0.34,14000,{"date":1832,"open":1670,"high":1666,"low":1670,"close":1759,"change":258,"percent_change":898,"volume":1135,"transactions":9,"vwap":1759},"2025-07-10",{"date":1834,"open":1782,"high":1782,"low":1782,"close":1782,"change":1657,"percent_change":142,"volume":854,"transactions":9,"vwap":1782},"2025-07-09",{"date":1836,"open":1837,"high":1837,"low":1771,"close":1838,"change":276,"percent_change":976,"volume":855,"transactions":9,"vwap":1838},"2025-07-08",20.62,20.585,{"date":1840,"open":1814,"high":1779,"low":769,"close":1841,"change":1842,"percent_change":197,"volume":1843,"transactions":9,"vwap":1841},"2025-07-07",20.613,-0.047,17600,{"date":1845,"open":1058,"high":1058,"low":1754,"close":1754,"change":1846,"percent_change":1310,"volume":973,"transactions":9,"vwap":1754},"2025-07-03",0.039,{"date":1848,"open":1670,"high":1782,"low":1849,"close":1849,"change":839,"percent_change":1396,"volume":173,"transactions":9,"vwap":1849},"2025-07-02",20.621,{"date":1851,"open":1852,"high":1779,"low":1853,"close":1854,"change":1855,"percent_change":599,"volume":696,"transactions":9,"vwap":1854},"2025-07-01",20.57,20.535,20.578,0.042,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":1326,"percent_change":511,"volume":1540,"transactions":9,"vwap":1859},"2025-06-30",20.484,20.536,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1424,"percent_change":926,"volume":1290,"transactions":9,"vwap":1864},"2025-06-27",20.46,20.44,20.443,{"date":1866,"open":1863,"high":1822,"low":1867,"close":1764,"change":1868,"percent_change":1119,"volume":1869,"transactions":9,"vwap":1764},"2025-06-26",20.36,0.045,797600,{"date":1871,"open":1764,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":440,"volume":738,"transactions":9,"vwap":1873},"2025-06-25",20.51,20.455,-0.025,{"date":1876,"open":1863,"high":769,"low":1863,"close":1877,"change":23,"percent_change":911,"volume":1878,"transactions":9,"vwap":1877},"2025-06-24",20.48,9500,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-06-23",20.2,20.41,0.191,0.94,42900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":485,"volume":954,"transactions":9,"vwap":1891},"2025-06-20",20.221,20.25,20.205,20.219,-0.041,{"date":1894,"open":1867,"high":1867,"low":1895,"close":1895,"change":1403,"percent_change":1005,"volume":872,"transactions":9,"vwap":1895},"2025-06-18",20.26,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1250,"volume":958,"transactions":9,"vwap":1898},"2025-06-17",20.244,-0.061,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":1006,"transactions":9,"vwap":1904},"2025-06-16",20.345,20.37,20.305,0.082,0.41,{"date":1908,"open":1909,"high":1867,"low":1910,"close":1910,"change":1504,"percent_change":1911,"volume":855,"transactions":9,"vwap":1910},"2025-06-13",20.31,20.223,-0.58,{"date":1913,"open":1914,"high":1882,"low":1915,"close":1915,"change":1916,"percent_change":1280,"volume":715,"transactions":9,"vwap":1915},"2025-06-12",20.35,20.342,0.067,{"date":1918,"open":1914,"high":1914,"low":1919,"close":1919,"change":957,"percent_change":107,"volume":829,"transactions":9,"vwap":1919},"2025-06-11",20.275,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1619,"percent_change":931,"volume":1673,"transactions":9,"vwap":1925},"2025-06-10",20.259,20.32,20.215,20.262,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1930,"change":1118,"percent_change":467,"volume":1931,"transactions":9,"vwap":1930},"2025-06-09",20.24,20.28,20.201,13500,{"date":1933,"open":1881,"high":1881,"low":1934,"close":1935,"change":1403,"percent_change":1005,"volume":918,"transactions":9,"vwap":1935},"2025-06-06",20.15,20.155,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1622,"percent_change":1694,"volume":1340,"transactions":9,"vwap":1941},"2025-06-05",20.17,20.18,20.13,20.139,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1582,"percent_change":430,"volume":173,"transactions":9,"vwap":1946},"2025-06-04",20.21,20.22,20.175,{"date":1948,"open":1949,"high":1934,"low":1950,"close":1951,"change":1018,"percent_change":1001,"volume":1952,"transactions":9,"vwap":1951},"2025-06-03",20.12,20.094999,20.141,42600,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":412,"volume":702,"transactions":9,"vwap":1957},"2025-06-02",20.01,20.030001,20.028,0.0091,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":1119,"volume":1964,"transactions":9,"vwap":1962},"2025-05-30",19.92,20.0189,0.0445,649,{"date":178,"open":1955,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1694,"volume":1970,"transactions":9,"vwap":1968},20.0186,19.9554,19.9744,-0.0356,2867]