[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDEV":3,"homepage-market-summary":27,"stock-historical-MDEV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MDEV","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 Indxx Medical Devices ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4246,0.0868,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.4412,20.4548,-0.0136,-0.07,17.6801,21.82,17.853,1118.696922172,65.2,1241,{"status":28,"indices":29,"watchlist":72,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":11,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":37},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":37},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":37},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":37},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},847,309274.230543,6.83,"2025-04-22",[180,183,190,198,207,215,221,228,236,246,254,262,271,279,287,296,303,312,321,330,338,347,354,362,370,377,385,395,401,409,415,422,430,436,444,450,456,464,472,479,487,494,501,508,517,527,537,546,554,564,573,584,594,604,611,620,630,638,647,655,662,669,676,684,691,697,703,711,716,720,728,735,740,748,755,760,765,771,775,780,787,794,800,807,812,818,825,833,838,843,848,853,857,864,869,875,883,888,894,902,906,909,913,918,924,932,937,942,948,955,960,966,971,975,981,986,990,995,999,1004,1009,1015,1020,1025,1030,1035,1041,1045,1048,1052,1057,1062,1065,1069,1074,1079,1084,1089,1093,1097,1103,1107,1113,1118,1122,1126,1131,1136,1141,1146,1152,1157,1161,1166,1170,1173,1178,1182,1186,1190,1196,1201,1206,1210,1216,1221,1225,1229,1232,1237,1242,1246,1252,1259,1262,1267,1271,1276,1281,1286,1292,1298,1304,1310,1314,1320,1324,1329,1333,1339,1344,1347,1352,1357,1362,1365,1371,1375,1382,1385,1391,1395,1399,1403,1407,1413,1417,1421,1424,1429,1433,1438,1444,1449,1454,1459,1465,1470,1475,1481,1487,1492,1496,1501,1506,1510,1514,1520,1527,1531,1534,1538,1544,1549,1554,1558,1562,1566,1570,1575,1580,1585,1590,1594,1598,1601,1606,1611,1615,1619,1622,1627,1633,1639,1642,1645,1648,1653,1660,1664,1668,1672,1676,1681,1684,1689,1694,1698,1702,1705,1708,1715,1718,1722,1725,1729,1733,1737,1743,1748,1753,1757,1761,1764,1767,1769,1773,1777,1782,1786,1789,1792,1796,1800,1804,1808,1813,1818,1822,1827,1832,1835,1838,1842,1846,1850,1855,1859,1863,1867,1871,1875,1879,1883,1887,1892,1895,1899,1903,1907,1910,1913,1917,1922,1925,1929,1934,1938,1941,1944,1947,1951,1954,1959,1962,1966,1971,1975,1978,1981,1986,1991,1995,2000,2003,2006,2010,2015,2020,2025,2028,2032,2035,2038,2043,2047,2050,2054,2058,2061,2064,2067,2071,2076,2081],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},16,20.4768,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",-0.2986,-1.44,57.1891,21,20.5581,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",20.7534,-0.1407,-0.67,14.6801,14,20.8132,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",20.7937,20.8941,-0.073,-0.35,210.728202,27,20.8005,{"date":208,"open":188,"high":188,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",20.9671,0.1469,0.71,203.6801,18,20.9583,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":195,"transactions":196,"vwap":220},"2026-09-25",20.8202,0.1106,0.53,20.7312,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":188,"vwap":227},"2026-09-24",20.7096,0.0946,0.46,171.96,20.6475,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",20.615,-0.186,-0.89,66.6015,25,20.7008,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",20.71,20.801,20.68,0.2091,1.02,5121.1105,44,20.7311,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":188,"vwap":253},"2026-09-21",20.57,20.5919,0.2362,1.16,1048.5405,20.5687,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",20.3557,-0.1115,-0.54,69.5405,17,20.3312,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",20.58,20.4672,0.0325,0.16,421.8995,20,20.5271,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":269,"vwap":278},"2026-09-16",20.5,20.4347,0.0548,0.27,123.5405,20.4993,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":269,"vwap":286},"2026-09-15",20.36,20.3799,0.083,0.41,127.0845,20.3514,{"date":288,"open":289,"high":290,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",20.18,20.2969,0.279,1.39,265.9505,26,20.2171,{"date":297,"open":298,"high":298,"low":269,"close":299,"change":300,"percent_change":50,"volume":301,"transactions":260,"vwap":302},"2026-09-11",20.17,20.0179,0.0351,939.5405,20.1287,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",20.09,19.9828,-0.3711,-1.82,1756.6705,31,20.0616,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":188,"vwap":320},"2026-09-09",20.3428,20.47,20.3539,-0.1118,-0.55,904.5405,20.4209,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",20.78,20.4657,-0.4932,-2.35,1980.7685,30,20.5523,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":269,"vwap":337},"2026-09-04",20.91,20.9589,-0.3049,-1.43,275.5405,20.9344,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":310,"vwap":346},"2026-09-03",21.46,21.115,21.2638,-0.0257,-0.12,723.8865,21.2474,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":181,"vwap":353},"2026-09-02",21.2895,0.1475,0.7,28.5405,21.3254,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":181,"vwap":361},"2026-09-01",21.15,21.142,-0.1578,-0.74,315.5405,21.1566,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":188,"vwap":369},"2026-08-31",21.25,21.2998,-0.0696,-0.33,716.6275,21.2391,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":260,"vwap":376},"2026-08-28",21.3694,-0.0223,-0.1,97.5405,21.3198,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":139,"volume":383,"transactions":205,"vwap":384},"2026-08-27",21.39,21.48,21.3917,-0.0735,2542.2895,21.4104,{"date":386,"open":340,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",21.51,21.41,21.4652,-0.1318,-0.61,1409.5405,23,21.4274,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":69,"volume":399,"transactions":196,"vwap":400},"2026-08-25",21.597,0.045,13.5405,21.5531,{"date":402,"open":403,"high":404,"low":387,"close":404,"change":405,"percent_change":318,"volume":406,"transactions":407,"vwap":408},"2026-08-24",21.55,21.552,-0.1198,5566.2185,38,21.5281,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":104,"volume":413,"transactions":213,"vwap":414},"2026-08-21",21.6718,0.1569,35.5405,21.5928,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":181,"vwap":421},"2026-08-20",21.5149,-0.0976,-0.45,52.5405,21.5906,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",21.6125,0.3645,1.72,23.5405,15,21.5861,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":399,"transactions":428,"vwap":435},"2026-08-18",21.248,0.061,0.29,21.3179,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":205,"vwap":443},"2026-08-17",21.3095,21.187,-0.2618,-1.22,296.2155,21.2545,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":428,"vwap":380},"2026-08-14",21.4488,0.0109,0.05,14.5405,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":181,"vwap":389},"2026-08-13",21.4379,0.0256,0.12,33.5405,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":260,"vwap":463},"2026-08-12",21.37,21.4123,-0.0118,-0.06,201.5405,21.362,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-11",21.4241,0.1918,0.9,81.5405,19,21.4227,{"date":473,"open":188,"high":474,"low":188,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":234,"vwap":478},"2026-08-10",21.2323,0.3204,1.53,1161.7515,21.0214,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":260,"vwap":486},"2026-08-07",20.8701,20.9119,0.3603,1.75,206.5405,20.8722,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":367,"volume":492,"transactions":260,"vwap":493},"2026-08-06",20.535,20.5516,-0.0681,136.5405,20.5385,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":260,"vwap":500},"2026-08-05",20.6197,-0.1961,-0.94,91.5405,20.6815,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":428,"vwap":507},"2026-08-04",20.8158,0.1251,0.6,27.5405,20.7227,{"date":509,"open":510,"high":511,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-03",20.64,20.6907,0.4521,2.23,368.2065,28,20.6119,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":205,"vwap":526},"2026-07-31",20.04,20.25,20.03,20.2386,0.0786,0.39,947.6895,20.1292,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":318,"volume":534,"transactions":535,"vwap":536},"2026-07-30",20.2,20.22,20.12,20.16,-0.1111,27920.5405,290,20.1597,{"date":538,"open":539,"high":281,"low":540,"close":541,"change":542,"percent_change":242,"volume":543,"transactions":544,"vwap":545},"2026-07-29",20.27,20.225,20.2711,0.2039,3222.5405,52,20.2703,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":188,"vwap":553},"2026-07-28",19.98,20.0672,0.5011,2.56,486.5405,20.0107,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-27",19.61,19.65,19.5661,0.2733,1.42,2910.6675,41,19.6311,{"date":565,"open":566,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":269,"vwap":572},"2026-07-24",19.3,19.3001,19.2928,0.1057,0.55,347.7185,19.3011,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-23",19.18,19.19,19.11,19.1871,-0.0436,-0.23,4823.5405,32,19.1225,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-22",19.28,19.29,19.2307,-0.0993,-0.51,728.5405,24,19.2744,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",19.21,19.34,19.33,-0.2175,-1.11,32130.5405,34,19.3359,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":194,"volume":609,"transactions":470,"vwap":610},"2026-07-20",19.58,19.5475,-0.1314,162.5405,19.6099,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":393,"vwap":619},"2026-07-17",19.7,19.66,19.6789,-0.2927,-1.47,402,19.7063,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":562,"vwap":629},"2026-07-16",19.99,19.9901,19.89,19.9716,0.3337,1.7,3593.039,19.9335,{"date":631,"open":614,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":260,"vwap":637},"2026-07-15",19.68,19.6379,0.1829,0.94,219.022341,19.6673,{"date":639,"open":640,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":602,"vwap":646},"2026-07-14",19.46,19.4865,19.455,-0.3375,-1.71,1913,19.473,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":188,"vwap":654},"2026-07-13",19.79,19.7925,0.0285,0.14,211,19.7985,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-10",19.74,19.764,0.153,0.78,600,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",19.52,19.611,0.163,0.84,700,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":661,"transactions":9,"vwap":673},"2026-07-08",19.47,19.42,19.448,-0.407,-2.05,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",20.08,19.83,19.855,-0.043,-0.22,3100,{"date":685,"open":686,"high":687,"low":614,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",19.789,19.898,0.128,0.65,800,{"date":692,"open":556,"high":693,"low":556,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-02",19.77,0.428,2.21,31500,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":124,"volume":702,"transactions":9,"vwap":700},"2026-07-01",19.41,19.342,0.189,300,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-06-30",19.15,19.153,19.049999,-0.203,-1.05,4100,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":367,"volume":715,"transactions":9,"vwap":713},"2026-06-29",19.356,-0.064,200,{"date":717,"open":566,"high":640,"low":566,"close":672,"change":718,"percent_change":242,"volume":719,"transactions":9,"vwap":672},"2026-06-26",0.197,46600,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-25",19.26,19.36,19.223,0.303,1.6,1800,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":668,"transactions":9,"vwap":732},"2026-06-24",18.93,18.87,18.92,0.371,2,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":114,"volume":739,"transactions":9,"vwap":737},"2026-06-23",18.549,0.065,100,{"date":741,"open":742,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-22",18.51,18.56,18.484,-0.131,-0.7,3700,{"date":749,"open":750,"high":751,"low":752,"close":751,"change":753,"percent_change":635,"volume":754,"transactions":9,"vwap":751},"2026-06-18",18.48,18.615,18.47,0.173,1500,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":739,"transactions":9,"vwap":757},"2026-06-17",18.442,-0.313,-1.67,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":739,"transactions":9,"vwap":762},"2026-06-16",18.755,-0.015,-0.08,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":682,"volume":770,"transactions":9,"vwap":768},"2026-06-15",18.94,18.77,-0.042,2400,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":419,"volume":739,"transactions":9,"vwap":773},"2026-06-12",18.812,-0.085,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":454,"volume":715,"transactions":9,"vwap":778},"2026-06-11",18.86,18.897,0.022,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-10",19.13,18.875,-0.295,-1.54,500,{"date":788,"open":596,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-09",19.22,19.17,0.292,1.55,6000,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":739,"transactions":9,"vwap":797},"2026-06-08",18.91,18.878,0.046,0.24,{"date":801,"open":802,"high":767,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-05",18.915,18.832,-0.11,-0.58,2700,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":739,"transactions":9,"vwap":809},"2026-06-04",18.942,0.378,2.04,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":715,"transactions":9,"vwap":815},"2026-06-03",18.57,18.564,0.007,0.04,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-02",18.629,18.557,-0.153,-0.82,400,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-01",18.63,18.8,18.71,-0.202,-1.07,5500,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":739,"transactions":9,"vwap":835},"2026-05-29",18.912,0.035,0.19,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":739,"transactions":9,"vwap":840},"2026-05-28",18.877,0.198,1.06,{"date":844,"open":828,"high":828,"low":845,"close":845,"change":846,"percent_change":847,"volume":690,"transactions":9,"vwap":845},"2026-05-27",18.679,-0.152,-0.81,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":739,"transactions":9,"vwap":850},"2026-05-26",18.831,0.019,0.1,{"date":854,"open":773,"high":773,"low":773,"close":773,"change":855,"percent_change":856,"volume":739,"transactions":9,"vwap":773},"2026-05-22",0.032,0.17,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":824,"transactions":9,"vwap":861},"2026-05-21",18.7,18.82,18.78,0.068,0.36,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":739,"transactions":9,"vwap":866},"2026-05-20",18.712,0.305,1.66,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":119,"volume":702,"transactions":9,"vwap":873},"2026-05-19",18.33,18.43,18.407,0.115,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-18",18.059999,18.31,18.292,0.439,2.46,900,{"date":884,"open":885,"high":885,"low":23,"close":23,"change":886,"percent_change":887,"volume":739,"transactions":9,"vwap":23},"2026-05-15",17.98,-0.192,-1.06,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":702,"transactions":9,"vwap":891},"2026-05-14",18.08,18.045,-0.05,-0.28,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-13",18.1,18.12,18.094999,-0.168,-0.92,1300,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":666,"percent_change":468,"volume":715,"transactions":9,"vwap":905},"2026-05-12",18.19,18.263,{"date":907,"open":896,"high":896,"low":896,"close":896,"change":908,"percent_change":335,"volume":702,"transactions":9,"vwap":896},"2026-05-11",-0.263,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":498,"volume":739,"transactions":9,"vwap":911},"2026-05-08",18.363,-0.175,{"date":914,"open":829,"high":829,"low":915,"close":915,"change":916,"percent_change":917,"volume":786,"transactions":9,"vwap":915},"2026-05-07",18.538,-0.053,-0.29,{"date":919,"open":750,"high":920,"low":750,"close":921,"change":922,"percent_change":923,"volume":727,"transactions":9,"vwap":921},"2026-05-06",18.625,18.591,0.204,1.11,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-05",18.355,18.44,18.387,0.104,0.57,1100,{"date":933,"open":871,"high":871,"low":934,"close":934,"change":935,"percent_change":936,"volume":882,"transactions":9,"vwap":934},"2026-05-04",18.283,-0.172,-0.93,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":203,"volume":715,"transactions":9,"vwap":940},"2026-05-01",18.45,18.455,-0.065,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":702,"transactions":9,"vwap":945},"2026-04-30",18.29,18.52,0.38,2.09,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-04-29",18.3,18.14,-0.469,-2.52,1400,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":739,"transactions":9,"vwap":957},"2026-04-28",18.609,-0.293,-1.55,{"date":961,"open":962,"high":962,"low":963,"close":963,"change":964,"percent_change":965,"volume":739,"transactions":9,"vwap":963},"2026-04-27",18.95,18.902,-0.033,-0.17,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":941,"percent_change":139,"volume":970,"transactions":9,"vwap":969},"2026-04-24",18.9,18.935,3400,{"date":972,"open":470,"high":470,"low":470,"close":470,"change":973,"percent_change":974,"volume":715,"transactions":9,"vwap":470},"2026-04-23",-0.467,-2.4,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":715,"transactions":9,"vwap":978},"2026-04-22",19.45,19.467,-0.133,-0.68,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":715,"transactions":9,"vwap":983},"2026-04-21",19.6,-0.367,-1.84,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":774,"percent_change":989,"volume":739,"transactions":9,"vwap":988},"2026-04-20",19.967,-0.42,{"date":991,"open":992,"high":992,"low":993,"close":993,"change":994,"percent_change":426,"volume":739,"transactions":9,"vwap":993},"2026-04-17",20.15,20.052,0.34,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":823,"volume":739,"transactions":9,"vwap":997},"2026-04-16",19.712,-0.162,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":374,"volume":702,"transactions":9,"vwap":1002},"2026-04-15",19.885,19.874,-0.02,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":739,"transactions":9,"vwap":1006},"2026-04-14",19.894,0.256,1.3,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":739,"transactions":9,"vwap":1012},"2026-04-13",19.23,19.638,0.287,1.48,{"date":1016,"open":1017,"high":1018,"low":597,"close":1018,"change":461,"percent_change":1019,"volume":702,"transactions":9,"vwap":1018},"2026-04-10",19.35,19.351,-0.31,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":739,"transactions":9,"vwap":1022},"2026-04-09",19.411,-0.14,-0.72,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":715,"transactions":9,"vwap":1027},"2026-04-08",19.551,0.523,2.75,{"date":1031,"open":1032,"high":1033,"low":829,"close":1034,"change":461,"percent_change":1019,"volume":690,"transactions":9,"vwap":1034},"2026-04-07",18.88,19.37,19.028,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":739,"transactions":9,"vwap":1038},"2026-04-06",19.08,19.087999,0.06,0.32,{"date":1042,"open":1034,"high":1034,"low":1034,"close":1034,"change":1043,"percent_change":1044,"volume":739,"transactions":9,"vwap":1034},"2026-04-02",-0.075,-0.39,{"date":1046,"open":575,"high":575,"low":1047,"close":1047,"change":929,"percent_change":570,"volume":739,"transactions":9,"vwap":1047},"2026-04-01",19.103,{"date":1049,"open":968,"high":1050,"low":731,"close":1050,"change":1051,"percent_change":513,"volume":715,"transactions":9,"vwap":1050},"2026-03-31",18.999,0.414,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":739,"transactions":9,"vwap":1054},"2026-03-30",18.585,0.003,0.02,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":739,"transactions":9,"vwap":1059},"2026-03-27",18.582,-0.306,-1.62,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":764,"percent_change":989,"volume":739,"transactions":9,"vwap":1064},"2026-03-26",18.888,{"date":1066,"open":962,"high":1067,"low":962,"close":1067,"change":1068,"percent_change":930,"volume":739,"transactions":9,"vwap":1067},"2026-03-25",18.968,0.107,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":779,"percent_change":454,"volume":715,"transactions":9,"vwap":1073},"2026-03-24",18.79,18.89,18.861,{"date":1075,"open":1076,"high":1076,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":715,"transactions":9,"vwap":1076},"2026-03-23",18.839,0.278,1.5,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":739,"transactions":9,"vwap":1081},"2026-03-20",18.561,-0.301,-1.6,{"date":1085,"open":861,"high":1086,"low":861,"close":1086,"change":1087,"percent_change":1088,"volume":715,"transactions":9,"vwap":1086},"2026-03-19",18.862,-0.008,-0.04,{"date":1090,"open":731,"high":731,"low":731,"close":731,"change":1091,"percent_change":1092,"volume":739,"transactions":9,"vwap":731},"2026-03-18",-0.302,-1.58,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":841,"percent_change":1096,"volume":739,"transactions":9,"vwap":1095},"2026-03-17",19.172,1.04,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":739,"transactions":9,"vwap":1100},"2026-03-16",18.97,18.974,0.145,0.77,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":980,"volume":739,"transactions":9,"vwap":1105},"2026-03-13",18.829,-0.128,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":702,"transactions":9,"vwap":1110},"2026-03-12",18.98,18.957,-0.412,-2.13,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":739,"transactions":9,"vwap":1115},"2026-03-11",19.369,-0.095,-0.49,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":441,"volume":739,"transactions":9,"vwap":1120},"2026-03-10",19.464,-0.241,{"date":1123,"open":586,"high":1124,"low":586,"close":1124,"change":852,"percent_change":1125,"volume":786,"transactions":9,"vwap":1124},"2026-03-09",19.705,0.51,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":739,"transactions":9,"vwap":1128},"2026-03-06",19.605,-0.264,-1.33,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":739,"transactions":9,"vwap":1133},"2026-03-05",19.869,-0.474,-2.33,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":276,"volume":715,"transactions":9,"vwap":1139},"2026-03-04",20.28,20.343,0.055,{"date":1142,"open":1143,"high":1144,"low":531,"close":1144,"change":1145,"percent_change":186,"volume":173,"transactions":9,"vwap":1144},"2026-03-03",20.21,20.288,-0.296,{"date":1147,"open":1148,"high":510,"low":1149,"close":1149,"change":1060,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-02",20.63,20.584,-1.46,1200,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1039,"volume":702,"transactions":9,"vwap":1155},"2026-02-27",20.83,20.89,0.012,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":689,"volume":739,"transactions":9,"vwap":1159},"2026-02-26",20.878,0.135,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":739,"transactions":9,"vwap":1163},"2026-02-25",20.743,0.121,0.59,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1169,"volume":739,"transactions":9,"vwap":1168},"2026-02-24",20.622,0,{"date":1171,"open":1172,"high":1168,"low":1172,"close":1168,"change":941,"percent_change":1019,"volume":715,"transactions":9,"vwap":1168},"2026-02-23",20.56,{"date":1174,"open":1175,"high":1176,"low":510,"close":1176,"change":1177,"percent_change":284,"volume":702,"transactions":9,"vwap":1176},"2026-02-20",20.67,20.687,0.084,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":917,"volume":739,"transactions":9,"vwap":1180},"2026-02-19",20.603,-0.059,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":69,"percent_change":1185,"volume":739,"transactions":9,"vwap":1184},"2026-02-18",20.662,1.03,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":929,"percent_change":1125,"volume":739,"transactions":9,"vwap":1189},"2026-02-17",20.35,20.452,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":786,"transactions":9,"vwap":1193},"2026-02-13",20.43,20.348,-0.066,-0.32,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":739,"transactions":9,"vwap":1198},"2026-02-12",20.414,-0.43,-2.06,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":917,"volume":715,"transactions":9,"vwap":1204},"2026-02-11",20.73,20.844,-0.061,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":172,"volume":739,"transactions":9,"vwap":1208},"2026-02-10",20.905,0.207,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":702,"transactions":9,"vwap":1213},"2026-02-09",20.62,20.698,-0.084,-0.4,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":856,"percent_change":1220,"volume":715,"transactions":9,"vwap":1219},"2026-02-06",20.69,20.782,0.82,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":203,"volume":739,"transactions":9,"vwap":1223},"2026-02-05",20.612,-0.072,{"date":1226,"open":238,"high":238,"low":1227,"close":1227,"change":1228,"percent_change":69,"volume":739,"transactions":9,"vwap":1227},"2026-02-04",20.684,0.044,{"date":1230,"open":510,"high":510,"low":510,"close":510,"change":1231,"percent_change":887,"volume":739,"transactions":9,"vwap":510},"2026-02-03",-0.221,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":739,"transactions":9,"vwap":1234},"2026-02-02",20.861,-0.002,-0.01,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":267,"volume":715,"transactions":9,"vwap":1240},"2026-01-30",20.79,20.863,0.033,{"date":1243,"open":1239,"high":1154,"low":1239,"close":1154,"change":1244,"percent_change":1245,"volume":702,"transactions":9,"vwap":1154},"2026-01-29",-0.136,-0.65,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":702,"transactions":9,"vwap":1249},"2026-01-28",20.95,20.966,-0.109,-0.52,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":824,"transactions":9,"vwap":1256},"2026-01-27",21.07,21.1,21.075001,-0.21,-0.99,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":283,"percent_change":524,"volume":739,"transactions":9,"vwap":1261},"2026-01-26",21.285,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1265,"change":1266,"percent_change":900,"volume":668,"transactions":9,"vwap":1265},"2026-01-23",21.18,21.202,-0.197,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":139,"volume":739,"transactions":9,"vwap":1269},"2026-01-22",21.399,-0.074,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":739,"transactions":9,"vwap":1273},"2026-01-21",21.473,0.345,1.63,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":739,"transactions":9,"vwap":1278},"2026-01-20",21.128,-0.366,-1.7,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":822,"percent_change":1285,"volume":824,"transactions":9,"vwap":1284},"2026-01-16",21.565,21.494,-0.71,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1039,"percent_change":1291,"volume":786,"transactions":9,"vwap":1290},"2026-01-15",21.592,21.68,21.647,0.28,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":715,"transactions":9,"vwap":1295},"2026-01-14",21.47,21.587,0.138,0.64,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":715,"transactions":9,"vwap":1301},"2026-01-13",21.34,21.449,-0.223,-1.03,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":702,"transactions":9,"vwap":1307},"2026-01-12",21.65,21.672,-0.089,-0.41,{"date":1311,"open":22,"high":22,"low":1306,"close":1312,"change":851,"percent_change":129,"volume":1313,"transactions":9,"vwap":1312},"2026-01-09",21.761,3900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":715,"transactions":9,"vwap":1317},"2026-01-08",21.779,21.742,-0.035,-0.16,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1023,"volume":739,"transactions":9,"vwap":1322},"2026-01-07",21.777,-0.03,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":880,"percent_change":1328,"volume":668,"transactions":9,"vwap":1327},"2026-01-06",21.78,21.807,2.05,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":946,"percent_change":1332,"volume":739,"transactions":9,"vwap":1331},"2026-01-05",21.368,1.81,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":715,"transactions":9,"vwap":1336},"2026-01-02",20.93,20.988,0.015,0.07,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":1169,"transactions":9,"vwap":1341},"2025-12-31",20.973,-0.134,-0.63,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1236,"percent_change":892,"volume":739,"transactions":9,"vwap":1346},"2025-12-30",21.107,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1056,"volume":702,"transactions":9,"vwap":1350},"2025-12-29",21.08,21.117,0.004,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":374,"volume":786,"transactions":9,"vwap":1355},"2025-12-26",21.12,21.113,-0.021,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":652,"volume":1361,"transactions":9,"vwap":1359},"2025-12-24",21.134,0.03,5,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":461,"percent_change":893,"volume":739,"transactions":9,"vwap":1364},"2025-12-23",21.104,{"date":1366,"open":1255,"high":1367,"low":1255,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2025-12-22",21.164,0.146,0.69,1900,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":50,"volume":739,"transactions":9,"vwap":1373},"2025-12-19",21.018,0.037,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":786,"transactions":9,"vwap":1379},"2025-12-18",20.99,20.994,20.981,0.031,0.15,{"date":1383,"open":1248,"high":1248,"low":1248,"close":1248,"change":1043,"percent_change":1384,"volume":1169,"transactions":9,"vwap":1248},"2025-12-17",-0.36,{"date":1386,"open":1377,"high":1387,"low":1388,"close":1387,"change":1389,"percent_change":590,"volume":1390,"transactions":9,"vwap":1387},"2025-12-16",21.025,20.975,-0.108,1600,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":836,"percent_change":856,"volume":739,"transactions":9,"vwap":1394},"2025-12-15",21.13,21.133,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1398,"percent_change":1245,"volume":739,"transactions":9,"vwap":1397},"2025-12-12",21.098,-0.139,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":267,"volume":739,"transactions":9,"vwap":1401},"2025-12-11",21.237,0.034,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":134,"volume":739,"transactions":9,"vwap":1405},"2025-12-10",21.203,0.275,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":668,"transactions":9,"vwap":1410},"2025-12-09",21.049999,20.928,-0.052,-0.25,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":917,"percent_change":1416,"volume":739,"transactions":9,"vwap":1415},"2025-12-08",20.98,-1.36,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":99,"volume":739,"transactions":9,"vwap":1419},"2025-12-05",21.27,0.119,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":763,"percent_change":20,"volume":739,"transactions":9,"vwap":1423},"2025-12-04",21.151,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":739,"transactions":9,"vwap":1426},"2025-12-03",21.166,0.049,0.23,{"date":1430,"open":356,"high":1431,"low":1350,"close":1350,"change":1432,"percent_change":1044,"volume":786,"transactions":9,"vwap":1350},"2025-12-02",21.17,-0.083,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":84,"volume":715,"transactions":9,"vwap":1436},"2025-12-01",21.28,21.2,-0.171,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1390,"transactions":9,"vwap":1441},"2025-11-28",21.42,21.371,-0.081,-0.38,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1169,"transactions":9,"vwap":1446},"2025-11-26",21.452,-0.044,-0.2,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":484,"volume":770,"transactions":9,"vwap":1452},"2025-11-25",21.16,21.496,0.37,{"date":1455,"open":1254,"high":1456,"low":1254,"close":1456,"change":1457,"percent_change":1458,"volume":702,"transactions":9,"vwap":1456},"2025-11-24",21.126,0.199,0.95,{"date":1460,"open":1175,"high":1461,"low":1175,"close":1462,"change":1463,"percent_change":1464,"volume":702,"transactions":9,"vwap":1462},"2025-11-21",20.96,20.927,0.599,2.95,{"date":1466,"open":1188,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":590,"volume":702,"transactions":9,"vwap":1468},"2025-11-20",20.41,20.328,-0.105,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":994,"volume":715,"transactions":9,"vwap":1473},"2025-11-19",20.26,20.433,0.069,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":739,"transactions":9,"vwap":1478},"2025-11-18",20.34,20.364,0.023,0.11,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":824,"transactions":9,"vwap":1484},"2025-11-17",20.52,20.341,-0.328,-1.59,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":846,"percent_change":1491,"volume":739,"transactions":9,"vwap":1490},"2025-11-14",20.697,20.669,-0.73,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":441,"volume":739,"transactions":9,"vwap":1494},"2025-11-13",20.821,-0.257,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":688,"percent_change":1500,"volume":702,"transactions":9,"vwap":1499},"2025-11-12",21.09,21.077999,0.61,{"date":1502,"open":1503,"high":1248,"low":1503,"close":1248,"change":1504,"percent_change":1505,"volume":702,"transactions":9,"vwap":1248},"2025-11-11",20.92,0.302,1.46,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":660,"volume":739,"transactions":9,"vwap":1508},"2025-11-10",20.648,0.159,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":148,"volume":739,"transactions":9,"vwap":1512},"2025-11-07",20.489,0.237,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":715,"transactions":9,"vwap":1517},"2025-11-06",20.19,20.252,-0.141,-0.69,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-05",20.38,20.393,-0.102,-0.5,1700,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1420,"percent_change":1530,"volume":739,"transactions":9,"vwap":1529},"2025-11-04",20.495,0.58,{"date":1532,"open":539,"high":1533,"low":539,"close":1533,"change":1524,"percent_change":1525,"volume":702,"transactions":9,"vwap":1533},"2025-11-03",20.376,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":837,"volume":739,"transactions":9,"vwap":1536},"2025-10-31",20.478,0.038,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":715,"transactions":9,"vwap":1541},"2025-10-30",20.55,20.44,-0.208,-1.01,{"date":1545,"open":1546,"high":1546,"low":1148,"close":1508,"change":1547,"percent_change":1548,"volume":702,"transactions":9,"vwap":1508},"2025-10-29",20.86,-0.258,-1.23,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":739,"transactions":9,"vwap":1551},"2025-10-28",20.906,-0.206,-0.98,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1169,"volume":739,"transactions":9,"vwap":1556},"2025-10-27",21.112,0.001,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":682,"volume":739,"transactions":9,"vwap":1560},"2025-10-24",21.111,-0.047,{"date":1563,"open":1409,"high":1564,"low":1409,"close":1564,"change":1565,"percent_change":1165,"volume":715,"transactions":9,"vwap":1564},"2025-10-23",21.158,0.124,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1297,"volume":739,"transactions":9,"vwap":1568},"2025-10-22",21.034,0.134,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":689,"volume":824,"transactions":9,"vwap":1573},"2025-10-21",20.82,20.9,0.136,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1505,"volume":715,"transactions":9,"vwap":1578},"2025-10-20",20.54,20.764,0.299,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1169,"transactions":9,"vwap":1582},"2025-10-17",20.465,0.092,0.45,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1013,"percent_change":1589,"volume":824,"transactions":9,"vwap":1588},"2025-10-16",20.426,20.373,1.43,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1427,"percent_change":799,"volume":739,"transactions":9,"vwap":1593},"2025-10-15",20.119,20.086,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1228,"percent_change":1597,"volume":739,"transactions":9,"vwap":1596},"2025-10-14",20.037001,0.22,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1474,"percent_change":114,"volume":739,"transactions":9,"vwap":1600},"2025-10-13",19.993,{"date":1602,"open":992,"high":992,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":824,"transactions":9,"vwap":1603},"2025-10-10",19.924,-0.461,-2.26,{"date":1607,"open":273,"high":273,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":901,"transactions":9,"vwap":1608},"2025-10-09",20.385,-0.225,-1.09,{"date":1612,"open":1180,"high":1613,"low":1180,"close":1613,"change":129,"percent_change":1614,"volume":702,"transactions":9,"vwap":1613},"2025-10-08",20.61,0.44,{"date":1616,"open":1483,"high":1483,"low":1483,"close":1483,"change":1617,"percent_change":1618,"volume":739,"transactions":9,"vwap":1483},"2025-10-07",-0.178,-0.86,{"date":1620,"open":1621,"high":1213,"low":1621,"close":1213,"change":816,"percent_change":1360,"volume":786,"transactions":9,"vwap":1213},"2025-10-06",20.66,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":702,"transactions":9,"vwap":1624},"2025-10-03",20.691,0.282,1.38,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":715,"transactions":9,"vwap":1630},"2025-10-02",20.3,20.409,0.169,0.83,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":824,"transactions":9,"vwap":1636},"2025-10-01",20.049999,20.24,0.281,1.41,{"date":1640,"open":657,"high":1641,"low":657,"close":1641,"change":867,"percent_change":792,"volume":661,"transactions":9,"vwap":1641},"2025-09-30",19.959,{"date":1643,"open":632,"high":632,"low":1644,"close":1644,"change":1351,"percent_change":1056,"volume":1151,"transactions":9,"vwap":1644},"2025-09-29",19.654,{"date":1646,"open":557,"high":557,"low":557,"close":557,"change":1583,"percent_change":1647,"volume":739,"transactions":9,"vwap":557},"2025-09-26",0.47,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":739,"transactions":9,"vwap":1650},"2025-09-25",19.558,-0.386,-1.94,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":824,"transactions":9,"vwap":1657},"2025-09-24",19.946,19.989,19.944,-0.159,-0.79,{"date":1661,"open":1143,"high":1143,"low":1662,"close":1662,"change":1663,"percent_change":980,"volume":882,"transactions":9,"vwap":1662},"2025-09-23",20.103,-0.137,{"date":1665,"open":1666,"high":1636,"low":1666,"close":1636,"change":1667,"percent_change":1291,"volume":715,"transactions":9,"vwap":1636},"2025-09-22",20.14,0.056,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1671,"percent_change":232,"volume":739,"transactions":9,"vwap":1670},"2025-09-19",20.184,-0.182,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1420,"percent_change":1165,"volume":715,"transactions":9,"vwap":1675},"2025-09-18",20.31,20.366,{"date":1677,"open":1678,"high":1472,"low":529,"close":1679,"change":1680,"percent_change":1019,"volume":882,"transactions":9,"vwap":1679},"2025-09-17",20.222,20.247,-0.063,{"date":1682,"open":1629,"high":1674,"low":1629,"close":1674,"change":1683,"percent_change":1323,"volume":739,"transactions":9,"vwap":1674},"2025-09-16",-0.006,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":590,"volume":715,"transactions":9,"vwap":1687},"2025-09-15",20.45,20.316,-0.104,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":441,"volume":702,"transactions":9,"vwap":1692},"2025-09-12",20.46,20.42,-0.253,{"date":1695,"open":1577,"high":1696,"low":1577,"close":1696,"change":1007,"percent_change":1697,"volume":715,"transactions":9,"vwap":1696},"2025-09-11",20.673,1.25,{"date":1699,"open":1473,"high":1473,"low":1700,"close":1700,"change":1701,"percent_change":617,"volume":739,"transactions":9,"vwap":1700},"2025-09-10",20.417,-0.304,{"date":1703,"open":238,"high":1704,"low":238,"close":1704,"change":764,"percent_change":1443,"volume":882,"transactions":9,"vwap":1704},"2025-09-09",20.721,{"date":1706,"open":239,"high":239,"low":239,"close":239,"change":1707,"percent_change":1040,"volume":739,"transactions":9,"vwap":239},"2025-09-08",0.066,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1714,"volume":702,"transactions":9,"vwap":1712},"2025-09-05",20.77,20.788,20.735,0.265,1.29,{"date":1716,"open":315,"high":315,"low":315,"close":315,"change":1717,"percent_change":660,"volume":739,"transactions":9,"vwap":315},"2025-09-04",0.158,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":764,"volume":739,"transactions":9,"vwap":1720},"2025-09-03",20.312,-0.017,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1023,"percent_change":980,"volume":739,"transactions":9,"vwap":1724},"2025-09-02",20.329,{"date":1726,"open":1686,"high":1727,"low":1686,"close":1727,"change":1728,"percent_change":1500,"volume":739,"transactions":9,"vwap":1727},"2025-08-29",20.469,0.125,{"date":1730,"open":1674,"high":1731,"low":1674,"close":1731,"change":1732,"percent_change":1199,"volume":739,"transactions":9,"vwap":1731},"2025-08-28",20.344,-0.087,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":764,"volume":739,"transactions":9,"vwap":1735},"2025-08-27",20.431,-0.016,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":739,"transactions":9,"vwap":1740},"2025-08-26",20.403,20.447,-0.036,-0.18,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1747,"volume":1169,"transactions":9,"vwap":1745},"2025-08-25",20.483,-0.317,-1.52,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":739,"transactions":9,"vwap":1750},"2025-08-22",20.8,0.447,2.2,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1412,"percent_change":1756,"volume":739,"transactions":9,"vwap":1755},"2025-08-21",20.353,-1.21,{"date":1758,"open":1180,"high":1180,"low":1180,"close":1180,"change":1759,"percent_change":1760,"volume":739,"transactions":9,"vwap":1180},"2025-08-20",0.086,0.42,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1177,"percent_change":284,"volume":739,"transactions":9,"vwap":1763},"2025-08-19",20.517,{"date":1765,"open":1473,"high":1473,"low":1473,"close":1473,"change":1766,"percent_change":1319,"volume":739,"transactions":9,"vwap":1473},"2025-08-18",-0.032,{"date":1768,"open":1582,"high":1582,"low":1582,"close":1582,"change":283,"percent_change":284,"volume":1169,"transactions":9,"vwap":1582},"2025-08-15",{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1250,"percent_change":1772,"volume":739,"transactions":9,"vwap":1771},"2025-08-14",20.382,-0.53,{"date":1774,"open":1739,"high":1775,"low":1739,"close":1775,"change":434,"percent_change":1776,"volume":715,"transactions":9,"vwap":1775},"2025-08-13",20.491,1.44,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":739,"transactions":9,"vwap":1779},"2025-08-12",20.201,0.228,1.14,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":916,"percent_change":1785,"volume":739,"transactions":9,"vwap":1784},"2025-08-11",19.973,-0.26,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1457,"percent_change":172,"volume":739,"transactions":9,"vwap":1788},"2025-08-08",20.025999,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1583,"percent_change":1647,"volume":739,"transactions":9,"vwap":1791},"2025-08-07",19.827,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1542,"percent_change":1795,"volume":739,"transactions":9,"vwap":1794},"2025-08-06",19.735,-1.04,{"date":1797,"open":678,"high":678,"low":1798,"close":1798,"change":433,"percent_change":1799,"volume":739,"transactions":9,"vwap":1798},"2025-08-05",19.943,0.31,{"date":1801,"open":693,"high":1802,"low":693,"close":1802,"change":1803,"percent_change":1458,"volume":1370,"transactions":9,"vwap":1802},"2025-08-04",19.882,0.187,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":419,"volume":739,"transactions":9,"vwap":1806},"2025-08-01",19.695,-0.09,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":739,"transactions":9,"vwap":1810},"2025-07-31",19.785,-0.619,-3.03,{"date":1814,"open":1613,"high":1613,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":715,"transactions":9,"vwap":1815},"2025-07-30",20.404,-0.432,-2.07,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":660,"volume":715,"transactions":9,"vwap":1820},"2025-07-29",20.836,0.162,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1303,"volume":715,"transactions":9,"vwap":1825},"2025-07-28",20.85,20.674,-0.215,{"date":1828,"open":1154,"high":1829,"low":1830,"close":1829,"change":688,"percent_change":1831,"volume":661,"transactions":9,"vwap":1829},"2025-07-25",20.889,20.823,0.62,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1164,"percent_change":1165,"volume":739,"transactions":9,"vwap":1834},"2025-07-24",20.761,{"date":1836,"open":510,"high":510,"low":510,"close":510,"change":1837,"percent_change":551,"volume":739,"transactions":9,"vwap":510},"2025-07-23",0.515,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":842,"volume":739,"transactions":9,"vwap":1840},"2025-07-22",20.125,0.211,{"date":1843,"open":269,"high":269,"low":1844,"close":1844,"change":1845,"percent_change":318,"volume":173,"transactions":9,"vwap":1844},"2025-07-21",19.914,-0.111,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1342,"percent_change":1849,"volume":739,"transactions":9,"vwap":1848},"2025-07-18",20.025,-0.66,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":433,"percent_change":1854,"volume":702,"transactions":9,"vwap":1853},"2025-07-17",20.154,20.159,0.3,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":454,"volume":739,"transactions":9,"vwap":1857},"2025-07-16",20.098,0.025,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1548,"volume":1169,"transactions":9,"vwap":1861},"2025-07-15",20.073,-0.249,{"date":1864,"open":1755,"high":1755,"low":1865,"close":1865,"change":1866,"percent_change":1519,"volume":786,"transactions":9,"vwap":1865},"2025-07-14",20.322,-0.142,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1862,"percent_change":1870,"volume":739,"transactions":9,"vwap":1869},"2025-07-11",20.464,-1.2,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1874,"percent_change":667,"volume":739,"transactions":9,"vwap":1873},"2025-07-10",20.713,0.172,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":219,"volume":1169,"transactions":9,"vwap":1877},"2025-07-09",20.541,0.109,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1803,"percent_change":1882,"volume":739,"transactions":9,"vwap":1881},"2025-07-08",20.432,0.92,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":644,"volume":1169,"transactions":9,"vwap":1885},"2025-07-07",20.245,-0.352,{"date":1888,"open":1218,"high":1218,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":786,"transactions":9,"vwap":1889},"2025-07-03",20.597,-0.098,-0.47,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1241,"percent_change":267,"volume":739,"transactions":9,"vwap":1894},"2025-07-02",20.695,{"date":1896,"open":1184,"high":1184,"low":1184,"close":1184,"change":1897,"percent_change":1898,"volume":1169,"transactions":9,"vwap":1184},"2025-07-01",0.111,0.54,{"date":1900,"open":315,"high":1901,"low":315,"close":1901,"change":1902,"percent_change":863,"volume":739,"transactions":9,"vwap":1901},"2025-06-30",20.551,0.074,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1087,"percent_change":1088,"volume":690,"transactions":9,"vwap":1906},"2025-06-27",20.4,20.477,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":283,"percent_change":284,"volume":1169,"transactions":9,"vwap":1909},"2025-06-26",20.485,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":769,"percent_change":1257,"volume":739,"transactions":9,"vwap":1912},"2025-06-25",20.402,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":476,"volume":739,"transactions":9,"vwap":1915},"2025-06-24",20.444,0.309,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1160,"percent_change":1921,"volume":715,"transactions":9,"vwap":1920},"2025-06-23",19.95,20.135,0.68,{"date":1923,"open":269,"high":269,"low":269,"close":269,"change":1557,"percent_change":1924,"volume":1169,"transactions":9,"vwap":269},"2025-06-20",0.01,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1039,"volume":739,"transactions":9,"vwap":1927},"2025-06-18",19.999,0.011,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":739,"transactions":9,"vwap":1931},"2025-06-17",19.988,-0.404,-1.98,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":659,"percent_change":1937,"volume":1169,"transactions":9,"vwap":1936},"2025-06-16",20.392,0.76,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":893,"percent_change":1416,"volume":739,"transactions":9,"vwap":1940},"2025-06-13",20.239,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":398,"percent_change":1597,"volume":901,"transactions":9,"vwap":1943},"2025-06-12",20.519,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":681,"percent_change":1257,"volume":1169,"transactions":9,"vwap":1946},"2025-06-11",20.474,{"date":1948,"open":1763,"high":1763,"low":1763,"close":1763,"change":1949,"percent_change":1950,"volume":739,"transactions":9,"vwap":1763},"2025-06-10",0.217,1.07,{"date":1952,"open":1629,"high":1629,"low":1629,"close":1629,"change":1953,"percent_change":817,"volume":739,"transactions":9,"vwap":1629},"2025-06-09",0.008,{"date":1955,"open":539,"high":1956,"low":539,"close":1956,"change":1957,"percent_change":104,"volume":1958,"transactions":9,"vwap":1956},"2025-06-06",20.292,0.148,2000,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1380,"percent_change":1381,"volume":739,"transactions":9,"vwap":1961},"2025-06-05",20.144,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":211,"volume":739,"transactions":9,"vwap":1964},"2025-06-04",20.113,0.142,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":652,"volume":690,"transactions":9,"vwap":1969},"2025-06-03",19.81,19.971,0.027,{"date":1972,"open":1973,"high":1657,"low":1968,"close":1657,"change":1974,"percent_change":1491,"volume":173,"transactions":9,"vwap":1657},"2025-06-02",19.87,-0.146,{"date":1976,"open":622,"high":305,"low":622,"close":305,"change":1977,"percent_change":1044,"volume":786,"transactions":9,"vwap":305},"2025-05-30",-0.078,{"date":1979,"open":678,"high":1980,"low":678,"close":1980,"change":433,"percent_change":1854,"volume":715,"transactions":9,"vwap":1980},"2025-05-29",20.168,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1658,"percent_change":1985,"volume":173,"transactions":9,"vwap":1984},"2025-05-28",20.172,20.107,-0.78,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":739,"transactions":9,"vwap":1988},"2025-05-27",20.266,0.396,1.99,{"date":1992,"open":1973,"high":1973,"low":1973,"close":1973,"change":1993,"percent_change":1994,"volume":739,"transactions":9,"vwap":1973},"2025-05-23",-0.088,-0.44,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":739,"transactions":9,"vwap":1997},"2025-05-22",19.958,-0.112,-0.56,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":989,"percent_change":675,"volume":739,"transactions":9,"vwap":2002},"2025-05-21",20.07,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1721,"percent_change":764,"volume":739,"transactions":9,"vwap":2005},"2025-05-20",20.49,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":817,"volume":1169,"transactions":9,"vwap":2008},"2025-05-19",20.507,0.009,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":739,"transactions":9,"vwap":2012},"2025-05-16",20.498,0.194,0.96,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":1509,"percent_change":2019,"volume":824,"transactions":9,"vwap":2018},"2025-05-15",20.302,20.304,0.79,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":739,"transactions":9,"vwap":2022},"2025-05-14",20.145,-0.341,-1.66,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1953,"percent_change":817,"volume":739,"transactions":9,"vwap":2027},"2025-05-13",20.486,{"date":2029,"open":1536,"high":1536,"low":1536,"close":1536,"change":2030,"percent_change":2031,"volume":715,"transactions":9,"vwap":1536},"2025-05-12",0.495,2.48,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1561,"percent_change":580,"volume":739,"transactions":9,"vwap":2034},"2025-05-09",19.983,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":1728,"percent_change":119,"volume":739,"transactions":9,"vwap":2037},"2025-05-08",20.030001,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":1323,"percent_change":2042,"volume":901,"transactions":9,"vwap":2041},"2025-05-07",19.75,19.905,-0.15,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":936,"volume":739,"transactions":9,"vwap":2045},"2025-05-06",19.935,-0.188,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":1116,"percent_change":1891,"volume":739,"transactions":9,"vwap":2049},"2025-05-05",20.123,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":811,"volume":739,"transactions":9,"vwap":2052},"2025-05-02",20.218,0.404,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":936,"volume":739,"transactions":9,"vwap":2056},"2025-05-01",19.814,-0.185,{"date":2059,"open":2060,"high":1927,"low":2060,"close":1927,"change":1569,"percent_change":155,"volume":702,"transactions":9,"vwap":1927},"2025-04-30",19.8,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":1236,"percent_change":892,"volume":739,"transactions":9,"vwap":2063},"2025-04-29",19.865,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":816,"percent_change":817,"volume":715,"transactions":9,"vwap":2066},"2025-04-28",19.875,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1381,"volume":739,"transactions":9,"vwap":2069},"2025-04-25",19.868,0.029,{"date":2072,"open":657,"high":2073,"low":657,"close":2073,"change":2074,"percent_change":2075,"volume":715,"transactions":9,"vwap":2073},"2025-04-24",19.839,0.347,1.78,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":739,"transactions":9,"vwap":2078},"2025-04-23",19.492,0.357,1.87,{"date":178,"open":2082,"high":2082,"low":2082,"close":2082,"change":1169,"percent_change":1169,"volume":739,"transactions":9,"vwap":2082},19.135]