[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSMR":3,"homepage-market-summary":23,"stock-historical-RSMR":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"RSMR","2026-10-06",{"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},"FT Vest U.S. Equity Equal Weight Buffer ETF - March","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},23.98,23.9045,0.0755,0.32,165,24.3,21.094,2737.490044621514,90,387,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":60,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":60,"sparkline":68,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",0.53,202,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.24,54.01,{"name":103,"etf":104,"change":105,"price":106,"is_up":60},"Healthcare","XLV",-0.17,167.09,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.46,49.73,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.04,111.65,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":154,"name":155,"price":156,"change":130,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":158,"name":159,"price":160,"change":38,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":162,"name":163,"price":164,"change":165,"is_up":60},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":18,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.6,2286,834210.0012,21.65,"2025-04-24",[177,180,187,196,203,211,218,228,236,246,256,266,273,279,285,291,299,306,312,319,328,334,340,349,357,365,370,376,380,385,394,399,405,413,421,428,434,439,444,451,455,460,467,475,481,488,493,500,508,518,523,531,539,549,560,567,572,579,586,591,596,601,607,612,616,619,622,626,632,637,641,647,652,656,664,669,675,681,686,690,695,702,710,715,721,727,730,735,739,741,748,755,759,766,772,778,785,793,798,803,811,816,820,825,829,835,841,847,850,855,862,871,877,880,887,892,898,903,908,911,914,919,924,930,937,942,951,956,961,968,975,982,989,995,1000,1007,1013,1019,1026,1030,1037,1042,1049,1055,1061,1066,1073,1078,1083,1089,1092,1097,1100,1102,1105,1107,1109,1113,1117,1120,1123,1127,1130,1133,1135,1140,1144,1149,1154,1157,1161,1163,1169,1171,1175,1178,1182,1187,1191,1197,1203,1207,1210,1215,1218,1222,1224,1227,1230,1233,1235,1239,1245,1250,1254,1259,1263,1268,1270,1276,1279,1283,1287,1291,1293,1297,1303,1307,1311,1315,1318,1322,1327,1331,1336,1340,1346,1350,1356,1359,1365,1369,1376,1383,1388,1392,1397,1403,1407,1413,1416,1421,1425,1428,1433,1435,1439,1446,1449,1452,1458,1462,1467,1472,1477,1482,1487,1492,1498,1502,1505,1509,1513,1518,1522,1525,1527,1532,1536,1541,1545,1549,1552,1556,1559,1562,1565,1568,1570,1574,1576,1579,1582,1585,1587,1589,1594,1599,1603,1606,1609,1613,1618,1623,1628,1632,1635,1639,1642,1646,1649,1653,1657,1660,1664,1671,1677,1681,1684,1687,1689,1693,1699,1701,1705,1709,1716,1719,1723,1726,1731,1734,1736,1740,1743,1745,1748,1751,1754,1759,1764,1769,1773,1777,1782,1786,1790,1793,1799,1804,1809,1813,1817,1822,1825,1830,1833,1837,1842,1847,1853,1858,1863,1869,1875,1880,1885,1888,1891,1898,1901,1906,1912,1918,1924,1930,1934,1941,1946,1949,1953,1958,1963,1970,1977],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":179},14,23.7529,{"date":181,"open":182,"high":182,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":178,"vwap":186},"2026-10-05",23.94,0.0833,0.35,175,23.9331,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":82,"volume":193,"transactions":194,"vwap":195},"2026-10-02",23.85,23.87,23.8212,0.0531,1116,22,23.8606,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":201,"vwap":202},"2026-10-01",23.7681,0.0502,0.21,13,23.7047,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":178,"vwap":210},"2026-09-30",23.7,23.7179,-0.0748,-0.31,2054,23.7007,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":201,"vwap":217},"2026-09-29",23.7927,-0.025,-0.1,45,23.821,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23.8,23.8177,23.75,-0.1007,-0.42,4900.001,30,23.7728,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":194,"vwap":235},"2026-09-25",23.95,23.9184,0.0683,0.29,1811,23.949,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",23.89,23.82,23.8501,-0.0672,-0.28,2194.0002,27,23.8346,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24,23.91,23.9173,-0.1127,-0.47,3482,29,23.9753,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",23.99,24.05,24.03,0.035,0.15,5322,33,24.0126,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":271,"vwap":272},"2026-09-21",23.995,0.0658,0.27,11,23.9632,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":208,"volume":277,"transactions":277,"vwap":278},"2026-09-18",23.9292,-0.0738,12,23.9156,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":201,"transactions":201,"vwap":284},"2026-09-17",24.003,0.0994,0.42,23.986,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":271,"transactions":271,"vwap":290},"2026-09-16",23.9036,-0.1026,-0.43,23.9837,{"date":292,"open":13,"high":293,"low":13,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",24.0062,-0.0542,-0.23,1012,17,23.9804,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":145,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.0604,0.0104,100,15,24.0495,{"date":307,"open":248,"high":259,"low":248,"close":259,"change":308,"percent_change":309,"volume":310,"transactions":178,"vwap":311},"2026-09-11",0.1187,0.5,1128,24.0016,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":201,"vwap":318},"2026-09-10",23.9313,-0.098,-0.41,107,23.9327,{"date":320,"open":260,"high":260,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",24.01,24.0293,-0.1086,-0.45,15073,36,24.0181,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":264,"transactions":277,"vwap":333},"2026-09-08",24.1379,-0.1071,-0.44,24.1644,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":271,"transactions":271,"vwap":339},"2026-09-04",24.245,-0.0351,-0.14,24.231,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":200,"volume":346,"transactions":347,"vwap":348},"2026-09-03",24.22,24.2801,24.21,0.0501,4892,25,24.2204,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":347,"vwap":356},"2026-09-02",24.17,24.23,0.08,0.33,4993,24.1717,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":244,"vwap":364},"2026-09-01",24.18,24.15,-0.08,-0.33,5429,24.1799,{"date":366,"open":352,"high":352,"low":352,"close":352,"change":367,"percent_change":338,"volume":368,"transactions":277,"vwap":369},"2026-08-31",-0.035,70,24.2455,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":367,"percent_change":338,"volume":374,"transactions":297,"vwap":375},"2026-08-28",24.28,24.265,199,24.2779,{"date":377,"open":18,"high":18,"low":18,"close":18,"change":378,"percent_change":378,"volume":271,"transactions":271,"vwap":379},"2026-08-27",0,24.2714,{"date":381,"open":18,"high":18,"low":18,"close":18,"change":382,"percent_change":383,"volume":347,"transactions":277,"vwap":384},"2026-08-26",0.03,0.12,24.291,{"date":386,"open":387,"high":388,"low":352,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-25",24.25,24.27,0.005,0.02,11178,34,24.2453,{"date":395,"open":373,"high":373,"low":373,"close":373,"change":389,"percent_change":390,"volume":396,"transactions":397,"vwap":398},"2026-08-24",21.75,16,24.2606,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":387,"transactions":178,"vwap":404},"2026-08-21",24.26,0.0493,0.2,24.2389,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":277,"vwap":412},"2026-08-20",24.215,24.2107,-0.0593,-0.24,149,24.2095,{"date":414,"open":415,"high":415,"low":388,"close":388,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-19",24.29,0.0862,0.36,1598,19,24.2897,{"date":422,"open":342,"high":342,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":201,"vwap":427},"2026-08-18",24.1838,-0.0212,-0.09,113,24.2171,{"date":429,"open":352,"high":352,"low":430,"close":430,"change":431,"percent_change":295,"volume":432,"transactions":178,"vwap":433},"2026-08-17",24.205,-0.055,129,24.2377,{"date":435,"open":401,"high":401,"low":401,"close":401,"change":436,"percent_change":145,"volume":437,"transactions":178,"vwap":438},"2026-08-14",0.01,542,24.2579,{"date":440,"open":387,"high":387,"low":407,"close":387,"change":441,"percent_change":200,"volume":442,"transactions":419,"vwap":443},"2026-08-13",0.05,1025,24.2276,{"date":445,"open":446,"high":447,"low":351,"close":447,"change":382,"percent_change":383,"volume":448,"transactions":449,"vwap":450},"2026-08-12",24.19,24.2,1214,21,24.1828,{"date":452,"open":359,"high":446,"low":351,"close":351,"change":390,"percent_change":353,"volume":453,"transactions":397,"vwap":454},"2026-08-11",803,24.1789,{"date":456,"open":360,"high":359,"low":360,"close":360,"change":457,"percent_change":436,"volume":458,"transactions":419,"vwap":459},"2026-08-10",0.0013,944,24.166,{"date":461,"open":359,"high":446,"low":462,"close":462,"change":463,"percent_change":354,"volume":464,"transactions":465,"vwap":466},"2026-08-07",24.1487,0.0787,1760,18,24.1849,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":277,"vwap":474},"2026-08-06",24.1,24.07,-0.05,-0.21,325,24.0999,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":389,"percent_change":390,"volume":479,"transactions":201,"vwap":480},"2026-08-05",24.14,24.12,116,24.1364,{"date":482,"open":470,"high":483,"low":470,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":304,"vwap":487},"2026-08-04",24.115,0.1248,0.52,331,24.0701,{"date":489,"open":248,"high":248,"low":490,"close":490,"change":491,"percent_change":184,"volume":492,"transactions":297,"vwap":248},"2026-08-03",23.9902,0.0838,530,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":382,"volume":498,"transactions":201,"vwap":499},"2026-07-31",23.9,23.9064,0.0067,1010,23.8998,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-30",23.8997,0.0247,0.1,437,62,23.8944,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",23.88,23.8801,23.875,-0.095,-0.4,821,38,23.8827,{"date":519,"open":13,"high":13,"low":520,"close":520,"change":521,"percent_change":417,"volume":522,"transactions":178,"vwap":255},"2026-07-28",23.97,0.085,486,{"date":524,"open":238,"high":238,"low":525,"close":526,"change":527,"percent_change":38,"volume":528,"transactions":529,"vwap":530},"2026-07-27",23.825,23.885,0.115,8728,37,23.8449,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":282,"percent_change":283,"volume":536,"transactions":537,"vwap":538},"2026-07-24",23.83,23.764,23.77,2065,32,23.797,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":244,"vwap":548},"2026-07-23",23.68,23.69,23.64,23.6706,-0.0644,-0.27,31684,23.6757,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-22",23.72,23.76,23.71,23.735,-0.015,-0.06,22826,75,23.7307,{"date":561,"open":562,"high":222,"low":562,"close":222,"change":145,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-21",23.66,0.17,18130,71,23.7131,{"date":568,"open":553,"high":553,"low":553,"close":553,"change":569,"percent_change":338,"volume":570,"transactions":277,"vwap":571},"2026-07-20",-0.0338,65,23.7236,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":242,"volume":577,"transactions":271,"vwap":578},"2026-07-17",23.74,23.7438,-0.0671,300,23.7416,{"date":580,"open":239,"high":239,"low":581,"close":582,"change":583,"percent_change":417,"volume":584,"transactions":449,"vwap":585},"2026-07-16",23.78,23.8109,0.0859,19060,23.7815,{"date":587,"open":222,"high":222,"low":205,"close":588,"change":555,"percent_change":556,"volume":589,"transactions":419,"vwap":590},"2026-07-15",23.725,949,23.7428,{"date":592,"open":574,"high":574,"low":574,"close":574,"change":555,"percent_change":556,"volume":593,"transactions":594,"vwap":595},"2026-07-14",7,6,23.7687,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":555,"percent_change":556,"volume":537,"transactions":599,"vwap":600},"2026-07-13",23.755,5,23.8145,{"date":602,"open":574,"high":535,"low":603,"close":535,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":535},"2026-07-10",23.73,0.039,0.16,3200,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":303,"transactions":9,"vwap":609},"2026-07-09",23.731,0.058,0.25,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":252,"volume":303,"transactions":9,"vwap":614},"2026-07-08",23.673,-0.112,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":555,"percent_change":556,"volume":303,"transactions":9,"vwap":618},"2026-07-07",23.785,{"date":620,"open":220,"high":220,"low":220,"close":220,"change":621,"percent_change":75,"volume":303,"transactions":9,"vwap":220},"2026-07-06",0.034,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":233,"volume":303,"transactions":9,"vwap":624},"2026-07-02",23.766,0.068,{"date":627,"open":603,"high":552,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-01",23.698,0.022,0.09,1200,{"date":633,"open":562,"high":634,"low":562,"close":634,"change":635,"percent_change":636,"volume":303,"transactions":9,"vwap":634},"2026-06-30",23.676,0.015,0.06,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":261,"percent_change":262,"volume":577,"transactions":9,"vwap":640},"2026-06-29",23.65,23.661,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":82,"volume":646,"transactions":9,"vwap":644},"2026-06-26",23.59,23.626,0.051,200,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":233,"volume":646,"transactions":9,"vwap":650},"2026-06-25",23.6,23.575,0.069,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":184,"volume":303,"transactions":9,"vwap":654},"2026-06-24",23.506,0.083,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-23",23.4,23.45,23.423,-0.043,-0.18,800,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":378,"volume":646,"transactions":9,"vwap":667},"2026-06-22",23.465,23.466,0.001,{"date":670,"open":671,"high":671,"low":672,"close":666,"change":630,"percent_change":673,"volume":674,"transactions":9,"vwap":666},"2026-06-18",23.49,23.44,0.39,4500,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":577,"transactions":9,"vwap":678},"2026-06-17",23.61,23.375,-0.205,-0.87,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":303,"transactions":9,"vwap":683},"2026-06-16",23.58,-0.016,-0.07,{"date":687,"open":543,"high":543,"low":688,"close":688,"change":689,"percent_change":673,"volume":646,"transactions":9,"vwap":688},"2026-06-15",23.596,0.092,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":646,"transactions":9,"vwap":692},"2026-06-12",23.504,0.104,0.44,{"date":696,"open":697,"high":698,"low":697,"close":658,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":658},"2026-06-11",23.22,23.43,0.191,0.82,3400,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-06-10",23.29,23.3,23.209,-0.114,-0.49,1800,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":621,"percent_change":262,"volume":674,"transactions":9,"vwap":713},"2026-06-09",23.31,23.323,23.26,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":719,"percent_change":504,"volume":720,"transactions":9,"vwap":718},"2026-06-08",23.32,23.289,0.024,1400,{"date":722,"open":723,"high":724,"low":723,"close":724,"change":725,"percent_change":726,"volume":646,"transactions":9,"vwap":724},"2026-06-05",23.24,23.265,-0.165,-0.7,{"date":728,"open":698,"high":698,"low":698,"close":698,"change":636,"percent_change":729,"volume":378,"transactions":9,"vwap":698},"2026-06-04",0.26,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":425,"volume":646,"transactions":9,"vwap":733},"2026-06-03",23.36,23.37,-0.02,{"date":736,"open":712,"high":737,"low":712,"close":737,"change":382,"percent_change":738,"volume":646,"transactions":9,"vwap":737},"2026-06-02",23.39,0.13,{"date":740,"open":732,"high":732,"low":732,"close":732,"change":390,"percent_change":630,"volume":303,"transactions":9,"vwap":732},"2026-06-01",{"date":742,"open":743,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":631,"transactions":9,"vwap":745},"2026-05-29",23.38,23.42,23.34,-0.01,-0.04,{"date":749,"open":750,"high":737,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-05-28",23.28,23.35,0.095,0.41,2100,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":555,"percent_change":556,"volume":577,"transactions":9,"vwap":758},"2026-05-27",23.25,23.255,{"date":760,"open":712,"high":717,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-05-26",23.23,23.27,0.073,0.31,2900,{"date":767,"open":761,"high":723,"low":768,"close":769,"change":770,"percent_change":130,"volume":771,"transactions":9,"vwap":769},"2026-05-22",23.19,23.197,0.107,7700,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":636,"percent_change":729,"volume":777,"transactions":9,"vwap":776},"2026-05-21",22.925,23.12,23.09,20200,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-20",22.94,23.030001,0.144,0.63,1100,{"date":786,"open":787,"high":780,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-19",22.9,22.85,22.886,-0.084,-0.37,11400,{"date":794,"open":787,"high":795,"low":796,"close":795,"change":504,"percent_change":694,"volume":797,"transactions":9,"vwap":795},"2026-05-18",22.97,22.88,9700,{"date":799,"open":796,"high":796,"low":800,"close":800,"change":801,"percent_change":802,"volume":701,"transactions":9,"vwap":800},"2026-05-15",22.87,-0.125,-0.54,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-05-14",22.98,23.01,22.995,0.053,0.23,2200,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":546,"volume":765,"transactions":9,"vwap":814},"2026-05-13",22.91,22.942,-0.063,{"date":817,"open":781,"high":781,"low":787,"close":818,"change":819,"percent_change":441,"volume":701,"transactions":9,"vwap":818},"2026-05-12",23.0049992,0.011,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":378,"transactions":9,"vwap":822},"2026-05-11",22.994,-0.029,-0.13,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":270,"volume":378,"transactions":9,"vwap":827},"2026-05-08",23.023001,0.062,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":316,"volume":784,"transactions":9,"vwap":833},"2026-05-07",23.08,22.96,22.961,-0.094,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":74,"volume":840,"transactions":9,"vwap":838},"2026-05-06",23,23.055,0.078,1900,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":45,"volume":846,"transactions":9,"vwap":844},"2026-05-05",22.93,22.977,0.112,2500,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":513,"percent_change":316,"volume":303,"transactions":9,"vwap":849},"2026-05-04",22.865,{"date":851,"open":852,"high":852,"low":853,"close":832,"change":854,"percent_change":215,"volume":169,"transactions":9,"vwap":832},"2026-05-01",22.99,22.95,-0.024,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-30",22.81,22.984,0.209,0.92,1500,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-04-29",22.76,22.83,22.75,22.775,-0.026,-0.11,5400,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":169,"transactions":9,"vwap":874},"2026-04-28",22.82,22.801,-0.069,-0.3,{"date":878,"open":796,"high":796,"low":800,"close":800,"change":879,"percent_change":383,"volume":577,"transactions":9,"vwap":800},"2026-04-27",0.027,{"date":881,"open":882,"high":787,"low":865,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-04-24",22.84,22.843,-0.045,-0.2,27500,{"date":888,"open":889,"high":780,"low":882,"close":890,"change":868,"percent_change":869,"volume":891,"transactions":9,"vwap":890},"2026-04-23",22.915,22.888,2300,{"date":893,"open":894,"high":895,"low":788,"close":896,"change":897,"percent_change":471,"volume":870,"transactions":9,"vwap":896},"2026-04-22",22.86,22.92,22.914,-0.011,{"date":899,"open":781,"high":781,"low":895,"close":774,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":774},"2026-04-21",-0.066,-0.29,2600,{"date":904,"open":832,"high":905,"low":832,"close":905,"change":906,"percent_change":630,"volume":907,"transactions":9,"vwap":905},"2026-04-20",22.991,0.021,3300,{"date":909,"open":795,"high":795,"low":795,"close":795,"change":605,"percent_change":910,"volume":303,"transactions":9,"vwap":795},"2026-04-17",0.7,{"date":912,"open":857,"high":857,"low":857,"close":857,"change":913,"percent_change":100,"volume":303,"transactions":9,"vwap":857},"2026-04-16",0.055,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":555,"percent_change":685,"volume":918,"transactions":9,"vwap":917},"2026-04-15",22.69,22.755,700,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":303,"transactions":9,"vwap":921},"2026-04-14",22.77,0.063,0.28,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":840,"transactions":9,"vwap":927},"2026-04-13",22.62,22.707,0.162,0.72,{"date":931,"open":932,"high":933,"low":932,"close":934,"change":935,"percent_change":936,"volume":701,"transactions":9,"vwap":934},"2026-04-10",22.54,22.59,22.545,-0.121,-0.53,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":261,"percent_change":262,"volume":720,"transactions":9,"vwap":941},"2026-04-09",22.57,22.695,22.666,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-08",22.64,22.68,22.63,22.631,0.356,1.6,10500,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":747,"percent_change":662,"volume":169,"transactions":9,"vwap":955},"2026-04-07",22.33,22.36,22.275,{"date":957,"open":953,"high":953,"low":955,"close":958,"change":959,"percent_change":764,"volume":960,"transactions":9,"vwap":958},"2026-04-06",22.315,0.07,900,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-04-02",22.07,22.245,0.042,0.19,5300,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":82,"volume":974,"transactions":9,"vwap":972},"2026-04-01",22.225,22.32,22.203,0.049,2800,{"date":976,"open":194,"high":977,"low":194,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-03-31",22.2,22.154,0.276,1.26,9900,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":410,"volume":988,"transactions":9,"vwap":986},"2026-03-30",21.99,21.85,21.878,-0.052,3800,{"date":990,"open":963,"high":963,"low":991,"close":992,"change":338,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-27",21.91,21.93,-0.63,6500,{"date":996,"open":997,"high":997,"low":963,"close":963,"change":869,"percent_change":998,"volume":999,"transactions":9,"vwap":963},"2026-03-26",22.17,-0.5,2700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":441,"percent_change":809,"volume":1006,"transactions":9,"vwap":1005},"2026-03-25",22.229,22.26,22.16,22.18,4600,{"date":1008,"open":1009,"high":1003,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":999,"transactions":9,"vwap":1010},"2026-03-24",22.025,22.13,0.025,0.11,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1017,"change":635,"percent_change":959,"volume":1018,"transactions":9,"vwap":1017},"2026-03-23",22.28,22.3,22.105,56800,{"date":1020,"open":1005,"high":1005,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-20",21.88,22.09,-0.207,-0.93,25100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":555,"percent_change":685,"volume":646,"transactions":9,"vwap":1029},"2026-03-19",22.23,22.297,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":169,"transactions":9,"vwap":1034},"2026-03-18",22.42,22.45,22.312,-0.227,-1.01,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1012,"percent_change":45,"volume":701,"transactions":9,"vwap":1041},"2026-03-17",22.58,22.61,22.539,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":846,"transactions":9,"vwap":1045},"2026-03-16",22.39,22.429,22.37,0.212,0.95,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":734,"volume":1054,"transactions":9,"vwap":1052},"2026-03-13",22.31,22.217,-0.005,1700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":680,"volume":709,"transactions":9,"vwap":1059},"2026-03-12",22.34,22.35,22.222,-0.196,{"date":1062,"open":1032,"high":1032,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":861,"transactions":9,"vwap":1063},"2026-03-11",22.418,-0.033,-0.15,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":215,"volume":840,"transactions":9,"vwap":1071},"2026-03-10",22.47,22.52,22.44,22.451,-0.023,{"date":1074,"open":977,"high":932,"low":977,"close":1075,"change":1076,"percent_change":354,"volume":1077,"transactions":9,"vwap":1075},"2026-03-09",22.474,0.074,1300,{"date":1079,"open":1044,"high":1080,"low":1044,"close":1081,"change":1082,"percent_change":66,"volume":960,"transactions":9,"vwap":1081},"2026-03-06",22.43,22.4,-0.115,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1082,"percent_change":66,"volume":1088,"transactions":9,"vwap":1086},"2026-03-05",22.51,22.515,22.46,400,{"date":1090,"open":1091,"high":946,"low":1091,"close":946,"change":913,"percent_change":100,"volume":169,"transactions":9,"vwap":946},"2026-03-04",22.6,{"date":1093,"open":1033,"high":1039,"low":1032,"close":1094,"change":1095,"percent_change":876,"volume":1096,"transactions":9,"vwap":1094},"2026-03-03",22.575,-0.067,28300,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":629,"percent_change":504,"volume":303,"transactions":9,"vwap":1099},"2026-03-02",22.642,{"date":1101,"open":926,"high":926,"low":926,"close":926,"change":734,"percent_change":425,"volume":303,"transactions":9,"vwap":926},"2026-02-27",{"date":1103,"open":1039,"high":944,"low":932,"close":944,"change":390,"percent_change":630,"volume":1104,"transactions":9,"vwap":944},"2026-02-26",600,{"date":1106,"open":926,"high":926,"low":926,"close":926,"change":382,"percent_change":738,"volume":303,"transactions":9,"vwap":926},"2026-02-25",{"date":1108,"open":933,"high":933,"low":933,"close":933,"change":353,"percent_change":417,"volume":303,"transactions":9,"vwap":933},"2026-02-24",{"date":1110,"open":1085,"high":1085,"low":1085,"close":1085,"change":1111,"percent_change":1112,"volume":378,"transactions":9,"vwap":1085},"2026-02-23",-0.073,-0.32,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":610,"percent_change":729,"volume":577,"transactions":9,"vwap":1116},"2026-02-20",22.55,22.583,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":854,"percent_change":869,"volume":378,"transactions":9,"vwap":1119},"2026-02-19",22.525,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":973,"percent_change":82,"volume":378,"transactions":9,"vwap":1122},"2026-02-18",22.549,{"date":1124,"open":1087,"high":1125,"low":1087,"close":1125,"change":1126,"percent_change":746,"volume":1104,"transactions":9,"vwap":1125},"2026-02-17",22.5,-0.002,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":845,"percent_change":309,"volume":378,"transactions":9,"vwap":1129},"2026-02-13",22.502,{"date":1131,"open":1081,"high":1081,"low":1044,"close":1044,"change":1132,"percent_change":165,"volume":891,"transactions":9,"vwap":1044},"2026-02-12",-0.16,{"date":1134,"open":1115,"high":1115,"low":1115,"close":1115,"change":629,"percent_change":504,"volume":378,"transactions":9,"vwap":1115},"2026-02-11",{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":504,"volume":303,"transactions":9,"vwap":1138},"2026-02-10",22.53,22.528,0.023,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":636,"volume":378,"transactions":9,"vwap":1142},"2026-02-09",22.505,0.014,{"date":1145,"open":1081,"high":1146,"low":1081,"close":1146,"change":1147,"percent_change":1148,"volume":577,"transactions":9,"vwap":1146},"2026-02-06",22.491,0.199,0.89,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":378,"transactions":9,"vwap":1151},"2026-02-05",22.292,-0.088,-0.39,{"date":1155,"open":953,"high":1156,"low":953,"close":1156,"change":1011,"percent_change":1012,"volume":646,"transactions":9,"vwap":1156},"2026-02-04",22.38,{"date":1158,"open":1044,"high":1032,"low":1159,"close":1160,"change":367,"percent_change":1132,"volume":870,"transactions":9,"vwap":1160},"2026-02-03",22.29,22.355,{"date":1162,"open":971,"high":1044,"low":971,"close":1044,"change":527,"percent_change":485,"volume":1088,"transactions":9,"vwap":1044},"2026-02-02",{"date":1164,"open":1015,"high":953,"low":1165,"close":955,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":955},"2026-01-30",21.625,-0.085,-0.38,60500,{"date":1170,"open":1015,"high":954,"low":1015,"close":954,"change":389,"percent_change":390,"volume":169,"transactions":9,"vwap":954},"2026-01-29",{"date":1172,"open":1058,"high":1173,"low":953,"close":1160,"change":1053,"percent_change":734,"volume":1174,"transactions":9,"vwap":1160},"2026-01-28",22.375,12200,{"date":1176,"open":1046,"high":1046,"low":1177,"close":954,"change":746,"percent_change":747,"volume":720,"transactions":9,"vwap":954},"2026-01-27",22.331,{"date":1179,"open":1180,"high":1180,"low":1046,"close":1046,"change":1181,"percent_change":403,"volume":303,"transactions":9,"vwap":1046},"2026-01-26",22.41,0.045,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":303,"transactions":9,"vwap":1184},"2026-01-23",22.325,-0.042,-0.19,{"date":1188,"open":1058,"high":1189,"low":1058,"close":1189,"change":1190,"percent_change":75,"volume":303,"transactions":9,"vwap":1189},"2026-01-22",22.367,0.031,{"date":1192,"open":1015,"high":1193,"low":1003,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-21",22.336,0.172,0.78,3500,{"date":1198,"open":977,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":726,"volume":1202,"transactions":9,"vwap":1200},"2026-01-20",22.25,22.164,-0.157,2000,{"date":1204,"open":1058,"high":1058,"low":1205,"close":1205,"change":1206,"percent_change":145,"volume":1202,"transactions":9,"vwap":1205},"2026-01-16",22.321,0.009,{"date":1208,"open":954,"high":954,"low":1034,"close":1034,"change":1209,"percent_change":605,"volume":577,"transactions":9,"vwap":1034},"2026-01-15",0.036,{"date":1211,"open":1003,"high":1016,"low":1212,"close":1213,"change":906,"percent_change":630,"volume":1214,"transactions":9,"vwap":1213},"2026-01-14",22.24,22.276,4100,{"date":1216,"open":1015,"high":1015,"low":1028,"close":1217,"change":746,"percent_change":747,"volume":577,"transactions":9,"vwap":1217},"2026-01-13",22.255,{"date":1219,"open":1212,"high":1220,"low":1221,"close":1220,"change":555,"percent_change":685,"volume":861,"transactions":9,"vwap":1220},"2026-01-12",22.265,22.231,{"date":1223,"open":1016,"high":1016,"low":1015,"close":1015,"change":353,"percent_change":417,"volume":303,"transactions":9,"vwap":1015},"2026-01-09",{"date":1225,"open":977,"high":977,"low":1226,"close":977,"change":378,"percent_change":378,"volume":1104,"transactions":9,"vwap":977},"2026-01-08",22.194,{"date":1228,"open":1229,"high":964,"low":977,"close":977,"change":378,"percent_change":378,"volume":606,"transactions":9,"vwap":977},"2026-01-07",22.218,{"date":1231,"open":1005,"high":977,"low":1005,"close":977,"change":738,"percent_change":1232,"volume":840,"transactions":9,"vwap":977},"2026-01-06",0.59,{"date":1234,"open":963,"high":963,"low":963,"close":963,"change":959,"percent_change":16,"volume":378,"transactions":9,"vwap":963},"2026-01-05",{"date":1236,"open":1237,"high":194,"low":1237,"close":194,"change":1238,"percent_change":200,"volume":631,"transactions":9,"vwap":194},"2026-01-02",21.92,0.047,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":1088,"transactions":9,"vwap":1242},"2025-12-31",21.96,21.953,-0.106,-0.48,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1248,"change":378,"percent_change":378,"volume":918,"transactions":9,"vwap":1248},"2025-12-30",22.030001,22.059,22.02,{"date":1251,"open":1252,"high":1248,"low":1249,"close":1248,"change":1253,"percent_change":353,"volume":960,"transactions":9,"vwap":1248},"2025-12-29",22.049999,0.018,{"date":1255,"open":1256,"high":1257,"low":1009,"close":1257,"change":1258,"percent_change":338,"volume":663,"transactions":9,"vwap":1257},"2025-12-26",22.040001,22.041,-0.03,{"date":1260,"open":194,"high":1261,"low":194,"close":1261,"change":1209,"percent_change":605,"volume":1262,"transactions":9,"vwap":1261},"2025-12-24",22.070999,5100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":436,"percent_change":441,"volume":1267,"transactions":9,"vwap":1266},"2025-12-23",21.98,22.035,5000,{"date":1269,"open":1009,"high":1009,"low":1009,"close":1009,"change":353,"percent_change":417,"volume":303,"transactions":9,"vwap":1009},"2025-12-22",{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":720,"transactions":9,"vwap":1273},"2025-12-19",21.962,21.945,0.066,0.3,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":651,"percent_change":16,"volume":303,"transactions":9,"vwap":1278},"2025-12-18",21.879,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":936,"volume":378,"transactions":9,"vwap":1281},"2025-12-17",21.81,-0.117,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1258,"volume":378,"transactions":9,"vwap":1285},"2025-12-16",21.927,-0.007,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":390,"volume":378,"transactions":9,"vwap":1289},"2025-12-15",21.934,0.004,{"date":1292,"open":992,"high":992,"low":992,"close":992,"change":884,"percent_change":885,"volume":378,"transactions":9,"vwap":992},"2025-12-12",{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":729,"volume":303,"transactions":9,"vwap":1295},"2025-12-11",21.975,0.056,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":577,"transactions":9,"vwap":1300},"2025-12-10",21.784,21.919,0.165,0.76,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1126,"percent_change":746,"volume":646,"transactions":9,"vwap":1306},"2025-12-09",21.73,21.754,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":242,"volume":303,"transactions":9,"vwap":1309},"2025-12-08",21.756,-0.061,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":262,"volume":378,"transactions":9,"vwap":1313},"2025-12-05",21.817,0.032,{"date":1316,"open":396,"high":1317,"low":396,"close":1317,"change":389,"percent_change":390,"volume":646,"transactions":9,"vwap":1317},"2025-12-04",21.785,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":353,"percent_change":1321,"volume":646,"transactions":9,"vwap":1320},"2025-12-03",21.78,0.37,{"date":1323,"open":1324,"high":1324,"low":174,"close":1325,"change":378,"percent_change":378,"volume":1326,"transactions":9,"vwap":1325},"2025-12-02",21.71,21.7,500,{"date":1328,"open":1325,"high":1325,"low":1325,"close":1325,"change":1329,"percent_change":1330,"volume":378,"transactions":9,"vwap":1325},"2025-12-01",-0.074,-0.34,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":403,"volume":846,"transactions":9,"vwap":1334},"2025-11-28",21.74,21.774,0.044,{"date":1337,"open":1338,"high":1305,"low":1338,"close":1305,"change":1339,"percent_change":753,"volume":1054,"transactions":9,"vwap":1305},"2025-11-26",21.67,0.089,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1326,"transactions":9,"vwap":1343},"2025-11-25",21.52,21.641,0.182,0.85,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":693,"percent_change":45,"volume":646,"transactions":9,"vwap":1349},"2025-11-24",21.46,21.459,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":709,"transactions":9,"vwap":1353},"2025-11-21",21.16,21.355,0.261,1.24,{"date":1357,"open":19,"high":19,"low":19,"close":19,"change":885,"percent_change":1358,"volume":378,"transactions":9,"vwap":19},"2025-11-20",-0.94,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":636,"volume":169,"transactions":9,"vwap":1362},"2025-11-19",21.246,21.294,21.19,0.012,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":661,"percent_change":885,"volume":646,"transactions":9,"vwap":1368},"2025-11-18",21.3,21.282,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":59,"volume":870,"transactions":9,"vwap":1374},"2025-11-17",21.43,21.47,21.25,21.325,-0.155,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":747,"volume":1382,"transactions":9,"vwap":1380},"2025-11-14",21.499,21.55,21.48,-0.009,3900,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":725,"percent_change":1387,"volume":861,"transactions":9,"vwap":1386},"2025-11-13",21.66,21.489,-0.76,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1253,"percent_change":353,"volume":918,"transactions":9,"vwap":1391},"2025-11-12",21.69,21.654,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1395,"change":1396,"percent_change":184,"volume":577,"transactions":9,"vwap":1395},"2025-11-11",21.54,21.636,0.076,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":918,"transactions":9,"vwap":1400},"2025-11-10",21.449,21.56,0.082,0.38,{"date":1404,"open":1367,"high":1405,"low":1367,"close":1405,"change":1406,"percent_change":1232,"volume":1326,"transactions":9,"vwap":1405},"2025-11-07",21.478,0.125,{"date":1408,"open":1409,"high":1348,"low":1410,"close":1411,"change":1152,"percent_change":316,"volume":1412,"transactions":9,"vwap":1411},"2025-11-06",21.432,21.34,21.353,6700,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":630,"percent_change":283,"volume":378,"transactions":9,"vwap":1415},"2025-11-05",21.441,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":662,"volume":646,"transactions":9,"vwap":1419},"2025-11-04",21.33,21.351,-0.039,{"date":1422,"open":1371,"high":1423,"low":1424,"close":1424,"change":900,"percent_change":208,"volume":784,"transactions":9,"vwap":1424},"2025-11-03",21.44,21.39,{"date":1426,"open":1371,"high":1427,"low":1371,"close":1427,"change":1139,"percent_change":1012,"volume":303,"transactions":9,"vwap":1427},"2025-10-31",21.456,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":514,"volume":1088,"transactions":9,"vwap":1431},"2025-10-30",21.51,21.433,-0.087,{"date":1434,"open":1400,"high":1400,"low":1342,"close":1342,"change":513,"percent_change":332,"volume":918,"transactions":9,"vwap":1342},"2025-10-29",{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1065,"percent_change":1438,"volume":303,"transactions":9,"vwap":1437},"2025-10-28",21.615,-0.69,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":383,"volume":1445,"transactions":9,"vwap":1443},"2025-10-27",21.79,21.721,21.765,0.026,3700,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":521,"percent_change":673,"volume":303,"transactions":9,"vwap":1448},"2025-10-24",21.739,{"date":1450,"open":1391,"high":1391,"low":1391,"close":1391,"change":1451,"percent_change":100,"volume":378,"transactions":9,"vwap":1391},"2025-10-23",0.052,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":410,"volume":1088,"transactions":9,"vwap":1456},"2025-10-22",21.62,21.545,21.602,-0.053,{"date":1459,"open":1460,"high":1338,"low":1460,"close":1461,"change":959,"percent_change":16,"volume":169,"transactions":9,"vwap":1461},"2025-10-21",21.6,21.655,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":75,"percent_change":1466,"volume":631,"transactions":9,"vwap":1465},"2025-10-20",21.554,21.585,0.65,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1470,"change":521,"percent_change":1471,"volume":663,"transactions":9,"vwap":1470},"2025-10-17",21.32,21.445,0.4,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":998,"volume":577,"transactions":9,"vwap":1475},"2025-10-16",21.4,21.36,-0.107,{"date":1478,"open":1479,"high":1342,"low":1480,"close":1481,"change":1296,"percent_change":729,"volume":840,"transactions":9,"vwap":1481},"2025-10-15",21.45,21.35,21.467,{"date":1483,"open":1484,"high":1380,"low":1474,"close":1485,"change":1181,"percent_change":200,"volume":1486,"transactions":9,"vwap":1485},"2025-10-14",21.42,21.411,4900,{"date":1488,"open":1418,"high":1489,"low":1469,"close":1489,"change":1490,"percent_change":1491,"volume":663,"transactions":9,"vwap":1489},"2025-10-13",21.366,0.171,0.81,{"date":1493,"open":1494,"high":1367,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":631,"transactions":9,"vwap":1495},"2025-10-10",21.255,21.195,-0.327,-1.52,{"date":1499,"open":1394,"high":1394,"low":1500,"close":1500,"change":1501,"percent_change":208,"volume":577,"transactions":9,"vwap":1500},"2025-10-09",21.522,-0.068,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":913,"percent_change":729,"volume":378,"transactions":9,"vwap":1504},"2025-10-08",21.59,{"date":1506,"open":1379,"high":1379,"low":1507,"close":1507,"change":1508,"percent_change":876,"volume":631,"transactions":9,"vwap":1507},"2025-10-07",21.535,-0.065,{"date":1510,"open":1511,"high":1512,"low":1400,"close":1460,"change":668,"percent_change":378,"volume":1202,"transactions":9,"vwap":1460},"2025-10-06",21.58,21.609,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":200,"volume":169,"transactions":9,"vwap":1516},"2025-10-03",21.57,21.599,0.046,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1126,"percent_change":746,"volume":663,"transactions":9,"vwap":1521},"2025-10-02",21.525,21.553,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":390,"percent_change":630,"volume":378,"transactions":9,"vwap":1524},"2025-10-01",21.555,{"date":1526,"open":1507,"high":1507,"low":1507,"close":1507,"change":645,"percent_change":100,"volume":646,"transactions":9,"vwap":1507},"2025-09-30",{"date":1528,"open":1529,"high":1342,"low":1530,"close":1530,"change":1531,"percent_change":353,"volume":709,"transactions":9,"vwap":1530},"2025-09-29",21.49,21.484,0.017,{"date":1533,"open":1481,"high":1481,"low":1481,"close":1481,"change":1534,"percent_change":1535,"volume":378,"transactions":9,"vwap":1481},"2025-09-26",0.145,0.68,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":378,"transactions":9,"vwap":1538},"2025-09-25",21.322,-0.077,-0.36,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":361,"volume":378,"transactions":9,"vwap":1543},"2025-09-24",21.399,-0.017,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1457,"percent_change":1548,"volume":378,"transactions":9,"vwap":1547},"2025-09-23",21.416,-0.25,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":823,"percent_change":824,"volume":378,"transactions":9,"vwap":1551},"2025-09-22",21.469,{"date":1553,"open":1348,"high":1554,"low":1348,"close":1554,"change":1555,"percent_change":262,"volume":1088,"transactions":9,"vwap":1554},"2025-09-19",21.498,0.033,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":621,"percent_change":605,"volume":303,"transactions":9,"vwap":1558},"2025-09-18",21.465,{"date":1560,"open":1380,"high":1380,"low":1561,"close":1561,"change":1209,"percent_change":563,"volume":1088,"transactions":9,"vwap":1561},"2025-09-17",21.431,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":790,"percent_change":1153,"volume":378,"transactions":9,"vwap":1564},"2025-09-16",21.395,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1364,"percent_change":636,"volume":303,"transactions":9,"vwap":1567},"2025-09-15",21.479,{"date":1569,"open":1481,"high":1481,"low":1481,"close":1481,"change":1457,"percent_change":1548,"volume":378,"transactions":9,"vwap":1481},"2025-09-12",{"date":1571,"open":1380,"high":1342,"low":1380,"close":1342,"change":1572,"percent_change":1573,"volume":1077,"transactions":9,"vwap":1342},"2025-09-11",0.18,0.84,{"date":1575,"open":1410,"high":1410,"low":1410,"close":1410,"change":1258,"percent_change":338,"volume":378,"transactions":9,"vwap":1410},"2025-09-10",{"date":1577,"open":1475,"high":1578,"low":1475,"close":1578,"change":746,"percent_change":471,"volume":303,"transactions":9,"vwap":1578},"2025-09-09",21.37,{"date":1580,"open":1578,"high":1581,"low":1578,"close":1581,"change":629,"percent_change":504,"volume":1326,"transactions":9,"vwap":1581},"2025-09-08",21.38,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":378,"percent_change":378,"volume":378,"transactions":9,"vwap":1584},"2025-09-05",21.358,{"date":1586,"open":1584,"high":1584,"low":1584,"close":1584,"change":845,"percent_change":95,"volume":378,"transactions":9,"vwap":1584},"2025-09-04",{"date":1588,"open":1361,"high":1361,"low":1361,"close":1361,"change":746,"percent_change":471,"volume":303,"transactions":9,"vwap":1361},"2025-09-03",{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":303,"transactions":9,"vwap":1591},"2025-09-02",21.256,-0.075,-0.35,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":303,"transactions":9,"vwap":1596},"2025-08-29",21.331,-0.118,-0.55,{"date":1600,"open":1601,"high":1399,"low":1601,"close":1399,"change":1602,"percent_change":673,"volume":1088,"transactions":9,"vwap":1399},"2025-08-28",21.41,0.084,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":436,"percent_change":441,"volume":646,"transactions":9,"vwap":1605},"2025-08-27",21.365,{"date":1607,"open":1367,"high":1353,"low":1367,"close":1353,"change":1608,"percent_change":382,"volume":303,"transactions":9,"vwap":1353},"2025-08-26",0.007,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1612,"percent_change":242,"volume":303,"transactions":9,"vwap":1611},"2025-08-25",21.348,-0.059,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":303,"transactions":9,"vwap":1615},"2025-08-22",21.407,0.229,1.08,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":884,"percent_change":472,"volume":1088,"transactions":9,"vwap":1622},"2025-08-21",21.177,21.186,21.178,{"date":1624,"open":1363,"high":1625,"low":1363,"close":1626,"change":1627,"percent_change":382,"volume":1054,"transactions":9,"vwap":1626},"2025-08-20",21.235,21.223,0.006,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1126,"percent_change":746,"volume":303,"transactions":9,"vwap":1631},"2025-08-19",21.2,21.217,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1209,"percent_change":563,"volume":378,"transactions":9,"vwap":1634},"2025-08-18",21.219,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1065,"volume":303,"transactions":9,"vwap":1637},"2025-08-15",21.183,-0.032,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":635,"percent_change":959,"volume":303,"transactions":9,"vwap":1641},"2025-08-14",21.215,{"date":1643,"open":1363,"high":1644,"low":1363,"close":1630,"change":1645,"percent_change":309,"volume":577,"transactions":9,"vwap":1630},"2025-08-13",21.21,0.105,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":689,"percent_change":694,"volume":303,"transactions":9,"vwap":1648},"2025-08-12",21.094999,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":390,"percent_change":504,"volume":646,"transactions":9,"vwap":1652},"2025-08-11",21.042,21.0030003,{"date":1654,"open":449,"high":449,"low":1655,"close":1655,"change":1656,"percent_change":809,"volume":577,"transactions":9,"vwap":1655},"2025-08-08",20.983,0.048,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":361,"percent_change":1167,"volume":378,"transactions":9,"vwap":1659},"2025-08-07",20.935,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":879,"percent_change":738,"volume":918,"transactions":9,"vwap":1663},"2025-08-06",20.96,21.014999,{"date":1665,"open":1666,"high":1667,"low":1662,"close":1668,"change":1669,"percent_change":1153,"volume":1670,"transactions":9,"vwap":1668},"2025-08-05",20.97,21.0049992,20.988,-0.082,8100,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":960,"transactions":9,"vwap":1674},"2025-08-04",21.049999,21.07,0.202,0.97,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":726,"volume":378,"transactions":9,"vwap":1679},"2025-08-01",20.868,-0.148,{"date":1682,"open":1352,"high":1352,"low":1683,"close":1683,"change":425,"percent_change":289,"volume":303,"transactions":9,"vwap":1683},"2025-07-31",21.016001,{"date":1685,"open":1373,"high":1373,"low":1686,"close":1686,"change":790,"percent_change":514,"volume":646,"transactions":9,"vwap":1686},"2025-07-30",21.106,{"date":1688,"open":1644,"high":1644,"low":1363,"close":1363,"change":1258,"percent_change":338,"volume":303,"transactions":9,"vwap":1363},"2025-07-29",{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":746,"percent_change":471,"volume":577,"transactions":9,"vwap":1692},"2025-07-28",21.18,21.22,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":261,"percent_change":563,"volume":1698,"transactions":9,"vwap":1697},"2025-07-25",21.222,21.259,21.23,4200,{"date":1700,"open":1363,"high":1373,"low":1363,"close":1495,"change":823,"percent_change":338,"volume":663,"transactions":9,"vwap":1495},"2025-07-24",{"date":1702,"open":1630,"high":1703,"low":1630,"close":1703,"change":630,"percent_change":1704,"volume":999,"transactions":9,"vwap":1703},"2025-07-23",21.224,0.43,{"date":1706,"open":1674,"high":1707,"low":1674,"close":1707,"change":75,"percent_change":1708,"volume":577,"transactions":9,"vwap":1707},"2025-07-22",21.134,0.67,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1065,"volume":1715,"transactions":9,"vwap":1713},"2025-07-21",21.058001,21.1,20.994,-0.031,6900,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1531,"percent_change":353,"volume":378,"transactions":9,"vwap":1718},"2025-07-18",21.025,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":45,"volume":378,"transactions":9,"vwap":1721},"2025-07-17",21.0079994,0.103,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1139,"percent_change":1012,"volume":378,"transactions":9,"vwap":1725},"2025-07-16",20.905,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":378,"transactions":9,"vwap":1728},"2025-07-15",20.882,-0.153,-0.73,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":555,"percent_change":685,"volume":378,"transactions":9,"vwap":1733},"2025-07-14",21.035,{"date":1735,"open":1673,"high":1673,"low":1673,"close":1673,"change":1592,"percent_change":1540,"volume":378,"transactions":9,"vwap":1673},"2025-07-11",{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1274,"percent_change":764,"volume":303,"transactions":9,"vwap":1739},"2025-07-10",21.14,21.125,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1335,"percent_change":200,"volume":303,"transactions":9,"vwap":1742},"2025-07-09",21.059,{"date":1744,"open":1663,"high":1663,"low":1663,"close":1663,"change":1181,"percent_change":200,"volume":378,"transactions":9,"vwap":1663},"2025-07-08",{"date":1746,"open":1666,"high":1666,"low":1666,"close":1666,"change":1747,"percent_change":332,"volume":378,"transactions":9,"vwap":1666},"2025-07-07",-0.092,{"date":1749,"open":1712,"high":1712,"low":1750,"close":1750,"change":1238,"percent_change":82,"volume":861,"transactions":9,"vwap":1750},"2025-07-03",21.062,{"date":1752,"open":1666,"high":1663,"low":1666,"close":1663,"change":1753,"percent_change":353,"volume":960,"transactions":9,"vwap":1663},"2025-07-02",0.016,{"date":1755,"open":1756,"high":1667,"low":1756,"close":1757,"change":1406,"percent_change":1758,"volume":169,"transactions":9,"vwap":1757},"2025-07-01",20.91,20.999,0.6,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1274,"percent_change":16,"volume":1202,"transactions":9,"vwap":1762},"2025-06-30",20.806,20.874,20.78,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1767,"change":1314,"percent_change":262,"volume":1326,"transactions":9,"vwap":1767},"2025-06-27",20.8,20.808,20.77,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":630,"percent_change":694,"volume":1326,"transactions":9,"vwap":1772},"2025-06-26",20.75,20.776,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":685,"percent_change":1330,"volume":646,"transactions":9,"vwap":1776},"2025-06-25",20.68,20.686,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1012,"percent_change":95,"volume":663,"transactions":9,"vwap":1781},"2025-06-24",20.712,20.768,20.756,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1302,"volume":378,"transactions":9,"vwap":1784},"2025-06-23",20.646,0.155,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":630,"volume":378,"transactions":9,"vwap":1788},"2025-06-20",20.491,0.019,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":629,"percent_change":1012,"volume":303,"transactions":9,"vwap":1792},"2025-06-18",20.472,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":165,"volume":720,"transactions":9,"vwap":1797},"2025-06-17",20.5,20.52,20.45,-0.146,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":910,"volume":1326,"transactions":9,"vwap":1802},"2025-06-16",20.63,20.596,0.143,{"date":1805,"open":1806,"high":1795,"low":1807,"close":1807,"change":725,"percent_change":1808,"volume":967,"transactions":9,"vwap":1807},"2025-06-13",20.46,20.453,-0.8,{"date":1810,"open":1811,"high":1801,"low":1811,"close":1812,"change":382,"percent_change":262,"volume":1214,"transactions":9,"vwap":1812},"2025-06-12",20.548,20.618,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":823,"percent_change":338,"volume":646,"transactions":9,"vwap":1816},"2025-06-11",20.64,20.588,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1451,"percent_change":611,"volume":1821,"transactions":9,"vwap":1820},"2025-06-10",20.582,20.617,4300,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1364,"percent_change":636,"volume":378,"transactions":9,"vwap":1824},"2025-06-09",20.565,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1232,"volume":606,"transactions":9,"vwap":1828},"2025-06-06",20.59,20.553,0.121,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1329,"percent_change":1540,"volume":303,"transactions":9,"vwap":1832},"2025-06-05",20.432,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":436,"volume":378,"transactions":9,"vwap":1835},"2025-06-04",20.506,0.002,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":383,"percent_change":1232,"volume":1841,"transactions":9,"vwap":1840},"2025-06-03",20.54,20.504,7300,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":556,"volume":169,"transactions":9,"vwap":1845},"2025-06-02",20.286,20.384,-0.012,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1852,"percent_change":270,"volume":967,"transactions":9,"vwap":1850},"2025-05-30",20.3,20.396,20.262,0.054,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1857,"change":261,"percent_change":563,"volume":902,"transactions":9,"vwap":1857},"2025-05-29",20.35,20.305,20.342,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1862,"percent_change":993,"volume":663,"transactions":9,"vwap":1861},"2025-05-28",20.405,20.307,-0.128,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":303,"transactions":9,"vwap":1866},"2025-05-27",20.36,20.435,0.256,1.27,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":987,"percent_change":1874,"volume":1214,"transactions":9,"vwap":1873},"2025-05-23",20.12,20.23,20.179,-0.26,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1329,"percent_change":1540,"volume":1088,"transactions":9,"vwap":1879},"2025-05-22",20.2,20.27,20.231,{"date":1881,"open":1882,"high":1882,"low":1849,"close":1856,"change":1883,"percent_change":1884,"volume":577,"transactions":9,"vwap":1856},"2025-05-21",20.44,-0.272,-1.32,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":661,"percent_change":472,"volume":303,"transactions":9,"vwap":1887},"2025-05-20",20.577,{"date":1889,"open":1827,"high":1890,"low":1827,"close":1890,"change":1011,"percent_change":383,"volume":631,"transactions":9,"vwap":1890},"2025-05-19",20.62,{"date":1892,"open":1827,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1758,"volume":1897,"transactions":9,"vwap":1895},"2025-05-16",20.6,20.575,20.595,0.123,3000,{"date":1899,"open":1792,"high":1792,"low":1792,"close":1792,"change":1900,"percent_change":52,"volume":303,"transactions":9,"vwap":1792},"2025-05-15",0.091,{"date":1902,"open":1903,"high":1882,"low":1865,"close":1904,"change":1905,"percent_change":324,"volume":974,"transactions":9,"vwap":1904},"2025-05-14",20.397,20.381,-0.093,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1852,"percent_change":729,"volume":701,"transactions":9,"vwap":1911},"2025-05-13",20.49,20.55,20.47,20.474,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":902,"transactions":9,"vwap":1915},"2025-05-12",20.38,20.42,0.364,1.81,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":668,"percent_change":378,"volume":1445,"transactions":9,"vwap":1923},"2025-05-09",20.09,20.1,20.030001,20.056,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":89,"volume":1054,"transactions":9,"vwap":1928},"2025-05-08",20.059,20.21,20.055,0.101,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1335,"percent_change":82,"volume":861,"transactions":9,"vwap":1933},"2025-05-07",19.91,19.954,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1932,"change":1939,"percent_change":242,"volume":1940,"transactions":9,"vwap":1932},"2025-05-06",19.93,19.95,19.88,-0.056,6400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1945,"change":987,"percent_change":1874,"volume":1262,"transactions":9,"vwap":1945},"2025-05-05",19.99,20,19.966,{"date":1947,"open":1937,"high":1948,"low":1937,"close":1948,"change":200,"percent_change":135,"volume":784,"transactions":9,"vwap":1948},"2025-05-02",20.018,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":684,"percent_change":361,"volume":1214,"transactions":9,"vwap":1952},"2025-05-01",19.92,19.808,{"date":1954,"open":171,"high":1955,"low":171,"close":1955,"change":1956,"percent_change":262,"volume":1957,"transactions":9,"vwap":1955},"2025-04-30",19.824,0.029,7000,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1181,"percent_change":809,"volume":967,"transactions":9,"vwap":1962},"2025-04-29",19.69,19.8,19.795,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1296,"percent_change":923,"volume":1969,"transactions":9,"vwap":1968},"2025-04-28",19.72,19.77,19.65,19.75,6200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":215,"volume":631,"transactions":9,"vwap":1975},"2025-04-25",19.64,19.7,19.61,19.694,-0.019,{"date":175,"open":171,"high":1965,"low":171,"close":1978,"change":1979,"percent_change":31,"volume":701,"transactions":9,"vwap":1978},19.713,0.113]