[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPI":3,"homepage-market-summary":29,"stock-historical-SEPI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEPI","2026-10-07",{"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},"Shelton Equity Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.2136,2.4,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},29.15,29.28,28.9001,29.22,-0.07,-0.24,128455.211928,29.54,24.235,40620.25499717857,92.6,275,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,159,164,169],{"ticker":156,"name":157,"price":158,"change":22,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":160,"name":161,"price":162,"change":163,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},0.000001,41230,11338254.259289,2914999900,"2021-09-29",[183,186,195,206,217,227,236,244,253,261,270,279,289,297,304,314,324,334,342,351,360,366,374,381,390,400,411,419,426,435,442,449,458,465,470,475,482,490,499,505,512,520,526,532,538,546,553,563,574,583,593,602,611,619,629,636,646,654,664,673,680,690,696,705,711,718,721,726,732,739,747,753,758,763,768,774,778,781,786,793,800,805,812,818,824,828,832,837,841,845,849,854,859,862,868,873,877,882,889,895,901,907,914,920,924,932,938,946,954,960,966,974,982,990,997,1005,1012,1018,1026,1032,1037,1044,1053,1058,1064,1070,1076,1084,1090,1096,1102,1109,1118,1124,1131,1137,1145,1152,1159,1165,1170,1177,1182,1190,1193,1198,1203,1209,1216,1223,1226,1230,1234,1239,1243,1246,1252,1257,1262,1268,1274,1280,1283,1287,1294,1299,1305,1309,1314,1318,1324,1327,1330,1338,1345,1350,1356,1360,1366,1372,1376,1380,1385,1387,1393,1395,1398,1401,1405,1410,1415,1418,1421,1425,1431,1435,1441,1446,1450,1454,1460,1464,1469,1474,1479,1484,1490,1495,1501,1505,1508,1514,1519,1524,1528,1530,1533,1537,1542,1547,1552,1556,1560,1565,1571,1575,1579,1584,1589,1593,1596,1599,1603,1608,1613,1619,1621,1624,1628,1634,1640,1645,1649,1653,1658,1664,1669,1673,1681,1686,1692,1696,1698,1702,1706,1710,1716,1721,1725,1729,1735,1739,1744,1749,1754,1758,1764,1769,1774,1780,1784,1791,1796,1803,1806],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},759,29.1456,{"date":39,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},29.23,29.29,29.1238,0.19,0.65,66572.908682,524,29.2417,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",28.98,29.13,28.95,29.03,0.06,0.21,77959.842959,521,29.0377,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",29.08,29.0931,28.9,28.97,0.11,0.38,121862.680066,520,29.0099,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":59,"volume":224,"transactions":225,"vwap":226},"2026-10-01",28.79,28.87,28.56,28.86,0.13,138507.654579,533,28.6755,{"date":228,"open":197,"high":197,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",28.66,28.73,-0.11,-0.38,68591.929787,653,28.8994,{"date":237,"open":210,"high":208,"low":238,"close":239,"change":240,"percent_change":66,"volume":241,"transactions":242,"vwap":243},"2026-09-29",28.7101,28.84,-0.21,96784.26511,612,28.8441,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":22,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",29.21,28.99,29.05,-0.82,66239.030206,536,29.0952,{"date":254,"open":255,"high":256,"low":257,"close":188,"change":223,"percent_change":59,"volume":258,"transactions":259,"vwap":260},"2026-09-25",29.35,29.37,29.1761,98597.688585,552,29.2887,{"date":262,"open":17,"high":263,"low":264,"close":265,"change":266,"percent_change":240,"volume":267,"transactions":268,"vwap":269},"2026-09-24",29.26,29.04,29.16,-0.06,56717.644978,482,29.158,{"date":271,"open":272,"high":272,"low":273,"close":20,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",29.41,29.1794,-0.16,-0.54,65278.34142,664,29.24,{"date":280,"open":272,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",29.44,29.328,29.38,0.03,0.1,53309.795955,454,29.3877,{"date":290,"open":17,"high":281,"low":291,"close":255,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",29.11,0.43,1.49,54417.913711,389,29.3156,{"date":298,"open":247,"high":247,"low":299,"close":300,"change":284,"percent_change":285,"volume":301,"transactions":302,"vwap":303},"2026-09-18",28.7501,28.92,55911.454569,431,28.8528,{"date":305,"open":197,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",29,28.7901,28.89,0.34,1.19,81311.757442,608,28.9157,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":122,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",28.75,28.8399,28.37,28.55,-0.42,86312.640639,648,28.6617,{"date":325,"open":326,"high":327,"low":221,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",28.62,28.7599,28.67,-0.03,-0.1,53622.8942,328,28.6254,{"date":335,"open":336,"high":336,"low":319,"close":337,"change":338,"percent_change":168,"volume":339,"transactions":340,"vwap":341},"2026-09-14",28.85,28.7,-0.2,39755.663043,430,28.6693,{"date":343,"open":344,"high":345,"low":344,"close":210,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",28.78,28.9799,0.24,0.84,44023.631,301,28.8882,{"date":352,"open":353,"high":354,"low":353,"close":229,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",28.57,28.71,-0.13,-0.45,49749.588461,375,28.6372,{"date":361,"open":222,"high":222,"low":337,"close":219,"change":362,"percent_change":284,"volume":363,"transactions":364,"vwap":365},"2026-09-09",0.01,60814.5198,438,28.7918,{"date":367,"open":316,"high":336,"low":368,"close":344,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",28.6973,-0.04,-0.14,63769.9938,420,28.7762,{"date":375,"open":308,"high":376,"low":230,"close":377,"change":362,"percent_change":284,"volume":378,"transactions":379,"vwap":380},"2026-09-04",28.91,28.82,73136.683374,393,28.8014,{"date":382,"open":354,"high":222,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",28.61,28.81,0.27,0.95,84239.819967,365,28.7698,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":212,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",28.46,28.6,28.45,28.54,0.39,32769.413418,221,28.5544,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",28.49,28.5863,28.3901,28.43,-0.15,-0.52,37915.7645,271,28.4723,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":369,"percent_change":370,"volume":416,"transactions":417,"vwap":418},"2026-08-31",28.65,28.53,28.58,57642.6665,305,28.579,{"date":420,"open":336,"high":336,"low":326,"close":326,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",-0.22,-0.76,142501.094693,241,28.6931,{"date":427,"open":428,"high":308,"low":429,"close":239,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",28.8486,28.7771,0.09,0.31,32335.59367,227,28.8488,{"date":436,"open":437,"high":336,"low":438,"close":316,"change":362,"percent_change":284,"volume":439,"transactions":440,"vwap":441},"2026-08-26",28.83,28.74,60743.7915,175,28.7996,{"date":443,"open":384,"high":384,"low":229,"close":438,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",0.18,0.63,32177.9085,189,28.7344,{"date":450,"open":451,"high":451,"low":452,"close":221,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",28.64,28.51,-0.09,-0.31,174192.155797,263,28.5537,{"date":459,"open":326,"high":460,"low":393,"close":413,"change":461,"percent_change":52,"volume":462,"transactions":463,"vwap":464},"2026-08-21",28.735,0.14,35086.119058,209,28.6607,{"date":466,"open":392,"high":229,"low":392,"close":452,"change":274,"percent_change":467,"volume":468,"transactions":447,"vwap":469},"2026-08-20",-0.56,35142.123218,28.5706,{"date":471,"open":300,"high":300,"low":413,"close":328,"change":329,"percent_change":330,"volume":472,"transactions":473,"vwap":474},"2026-08-19",57669.793805,210,28.7365,{"date":476,"open":477,"high":477,"low":337,"close":337,"change":163,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",28.94,-0.86,43957.870365,148,28.7627,{"date":483,"open":484,"high":484,"low":199,"close":199,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",29.1785,-0.085,-0.29,46063.109525,261,29.0476,{"date":491,"open":265,"high":265,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",29.009,29.035,0.065,0.22,41379.281894,142,29.0509,{"date":500,"open":501,"high":208,"low":501,"close":211,"change":444,"percent_change":445,"volume":502,"transactions":503,"vwap":504},"2026-08-13",28.77,49653.9195,159,29.0068,{"date":506,"open":507,"high":507,"low":219,"close":219,"change":508,"percent_change":-6,"volume":509,"transactions":510,"vwap":511},"2026-08-12",29.06,-0.0007,39895.7975,309,28.8756,{"date":513,"open":413,"high":300,"low":413,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",28.7907,0.0907,0.32,59318.7784,240,28.8043,{"date":521,"open":230,"high":437,"low":522,"close":337,"change":362,"percent_change":284,"volume":523,"transactions":524,"vwap":525},"2026-08-10",28.69,56256.1374,325,28.7565,{"date":527,"open":354,"high":344,"low":528,"close":522,"change":362,"percent_change":284,"volume":529,"transactions":530,"vwap":531},"2026-08-07",28.6699,23773.34744,311,28.7168,{"date":533,"open":200,"high":200,"low":534,"close":534,"change":266,"percent_change":240,"volume":535,"transactions":536,"vwap":537},"2026-08-06",28.68,45634.0494,356,28.7638,{"date":539,"open":540,"high":540,"low":438,"close":438,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-05",28.885,-0.08,-0.28,34966.1524,498,28.8428,{"date":547,"open":415,"high":222,"low":452,"close":377,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",0.55,1.95,40128.810007,262,28.7835,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":174,"volume":560,"transactions":561,"vwap":562},"2026-08-03",28.045,28.335,28.025,28.27,0.28,21245.201929,299,28.2536,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",28.0871,28.14,27.82,27.99,0.17,0.61,23238.3894,487,27.9904,{"date":575,"open":576,"high":577,"low":576,"close":567,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",27.5284,28.08,0.4,1.46,33504.6094,203,27.785,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",27.87,27.9095,27.42,-0.5,-1.79,42085.3304,177,27.6431,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":370,"percent_change":588,"volume":599,"transactions":600,"vwap":601},"2026-07-28",28.03,28.07,27.8,27.92,43424.424,284,27.9924,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":518,"vwap":610},"2026-07-27",28.22,27.935,28.06,0.02,0.07,23364.840513,28.0236,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":369,"percent_change":370,"volume":616,"transactions":617,"vwap":618},"2026-07-24",28.02,28.25,28.04,51073.64,216,28.1494,{"date":620,"open":621,"high":622,"low":623,"close":577,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",28.19,28.23,28.01,-0.23,-0.81,56645.651,242,28.1056,{"date":630,"open":631,"high":405,"low":631,"close":632,"change":284,"percent_change":212,"volume":633,"transactions":634,"vwap":635},"2026-07-22",28.12,28.31,72835.768,218,28.3783,{"date":637,"open":638,"high":639,"low":566,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",28.18,28.34,28.28,0.37,1.33,27921.181056,290,28.2866,{"date":647,"open":648,"high":631,"low":649,"close":649,"change":362,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",28.0806,27.91,0.04,38073.851,233,28.0112,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":338,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",27.89,28.09,27.67,27.9,-0.71,23594.948,225,27.9641,{"date":665,"open":666,"high":666,"low":615,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-16",28.33,28.1,-0.27,-0.95,22800.048399,219,28.1601,{"date":674,"open":675,"high":676,"low":677,"close":318,"change":362,"percent_change":650,"volume":678,"transactions":671,"vwap":679},"2026-07-15",28.5,28.5099,28.3,40027.563543,28.4011,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":569,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-14",28.42,28.44,28.35,28.36,0.6,25232.201398,150,28.3786,{"date":691,"open":682,"high":682,"low":621,"close":621,"change":338,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-13",-0.7,28489.3785,194,28.2861,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",28.285,28.4,28.26,28.39,0.16,0.57,20100,{"date":706,"open":707,"high":640,"low":707,"close":622,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":622},"2026-07-09",27.97,0.23,0.82,34200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":362,"percent_change":650,"volume":717,"transactions":9,"vwap":716},"2026-07-08",27.98,28.030001,27.84,28,115500,{"date":719,"open":667,"high":667,"low":598,"close":568,"change":369,"percent_change":370,"volume":720,"transactions":9,"vwap":568},"2026-07-07",10700,{"date":722,"open":715,"high":723,"low":715,"close":714,"change":346,"percent_change":724,"volume":725,"transactions":9,"vwap":714},"2026-07-06",28.115,0.86,36200,{"date":727,"open":598,"high":716,"low":728,"close":729,"change":730,"percent_change":453,"volume":731,"transactions":9,"vwap":729},"2026-07-02",27.69,27.79,-0.024,23200,{"date":733,"open":729,"high":734,"low":735,"close":736,"change":737,"percent_change":355,"volume":738,"transactions":9,"vwap":736},"2026-07-01",27.94,27.7,27.814,-0.036,48300,{"date":740,"open":741,"high":707,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",27.88,27.725,27.85,0.15,0.54,47500,{"date":748,"open":749,"high":750,"low":751,"close":735,"change":284,"percent_change":212,"volume":752,"transactions":9,"vwap":735},"2026-06-29",27.68,27.81,27.48,29300,{"date":754,"open":735,"high":755,"low":756,"close":658,"change":266,"percent_change":421,"volume":757,"transactions":9,"vwap":658},"2026-06-26",27.83,27.61,28000,{"date":759,"open":713,"high":713,"low":728,"close":760,"change":761,"percent_change":369,"volume":762,"transactions":9,"vwap":760},"2026-06-25",27.73,-0.01,35900,{"date":764,"open":749,"high":765,"low":658,"close":766,"change":329,"percent_change":231,"volume":767,"transactions":9,"vwap":766},"2026-06-24",27.901,27.74,49900,{"date":769,"open":659,"high":659,"low":749,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-23",27.77,-0.17,-0.61,39600,{"date":775,"open":659,"high":776,"low":659,"close":734,"change":541,"percent_change":486,"volume":777,"transactions":9,"vwap":734},"2026-06-22",28.11,23900,{"date":779,"open":621,"high":621,"low":713,"close":613,"change":569,"percent_change":570,"volume":780,"transactions":9,"vwap":613},"2026-06-18",22100,{"date":782,"open":622,"high":622,"low":783,"close":743,"change":102,"percent_change":784,"volume":785,"transactions":9,"vwap":743},"2026-06-17",27.845,-1.07,62600,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":266,"percent_change":240,"volume":792,"transactions":9,"vwap":791},"2026-06-16",28.2,28.29,28.149,28.15,281400,{"date":794,"open":638,"high":795,"low":796,"close":797,"change":578,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-15",28.32,28.165,28.21,1.44,203600,{"date":801,"open":728,"high":802,"low":728,"close":750,"change":223,"percent_change":803,"volume":804,"transactions":9,"vwap":750},"2026-06-12",27.86,0.47,27900,{"date":806,"open":587,"high":807,"low":808,"close":749,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":749},"2026-06-11",27.71,27.31,0.41,1.5,28300,{"date":813,"open":658,"high":658,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-10",27.27,-0.43,-1.55,27000,{"date":819,"open":715,"high":820,"low":821,"close":735,"change":330,"percent_change":822,"volume":823,"transactions":9,"vwap":735},"2026-06-09",27.95,27.3,-0.36,102300,{"date":825,"open":826,"high":707,"low":597,"close":597,"change":212,"percent_change":578,"volume":827,"transactions":9,"vwap":597},"2026-06-08",27.93,39100,{"date":829,"open":640,"high":640,"low":728,"close":728,"change":772,"percent_change":830,"volume":831,"transactions":9,"vwap":728},"2026-06-05",-2.16,133900,{"date":833,"open":797,"high":684,"low":834,"close":677,"change":285,"percent_change":835,"volume":836,"transactions":9,"vwap":677},"2026-06-04",28.13,0.35,30400,{"date":838,"open":839,"high":683,"low":788,"close":788,"change":330,"percent_change":152,"volume":840,"transactions":9,"vwap":788},"2026-06-03",28.435,42000,{"date":842,"open":666,"high":684,"low":843,"close":677,"change":608,"percent_change":844,"volume":710,"transactions":9,"vwap":677},"2026-06-02",28.188,0.25,{"date":846,"open":788,"high":789,"low":847,"close":622,"change":201,"percent_change":202,"volume":848,"transactions":9,"vwap":622},"2026-06-01",28.135,41900,{"date":850,"open":638,"high":638,"low":596,"close":851,"change":285,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-29",28.17,0.36,30800,{"date":855,"open":613,"high":631,"low":734,"close":596,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":596},"2026-05-28",-0.19,-0.67,25900,{"date":860,"open":640,"high":640,"low":791,"close":700,"change":607,"percent_change":608,"volume":861,"transactions":9,"vwap":700},"2026-05-27",45800,{"date":863,"open":24,"high":24,"low":864,"close":865,"change":844,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-26",28.159,28.24,0.89,31400,{"date":869,"open":870,"high":870,"low":871,"close":568,"change":223,"percent_change":803,"volume":872,"transactions":9,"vwap":568},"2026-05-22",29.17,27.96,30500,{"date":874,"open":760,"high":598,"low":875,"close":802,"change":608,"percent_change":844,"volume":876,"transactions":9,"vwap":802},"2026-05-21",27.707,12600,{"date":878,"open":879,"high":597,"low":879,"close":729,"change":495,"percent_change":880,"volume":881,"transactions":9,"vwap":729},"2026-05-20",27.64,0.8,39900,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":454,"volume":888,"transactions":9,"vwap":886},"2026-05-19",27.66,27.47,27.57,-0.087,48900,{"date":890,"open":755,"high":755,"low":891,"close":892,"change":893,"percent_change":201,"volume":894,"transactions":9,"vwap":892},"2026-05-18",27.555,27.657,0.017,27100,{"date":896,"open":897,"high":770,"low":898,"close":879,"change":486,"percent_change":899,"volume":900,"transactions":9,"vwap":879},"2026-05-15",27.75,27.62,-1.04,27700,{"date":902,"open":659,"high":903,"low":743,"close":826,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":826},"2026-05-14",27.945,0.123,0.44,10500,{"date":908,"open":884,"high":909,"low":910,"close":911,"change":912,"percent_change":52,"volume":913,"transactions":9,"vwap":911},"2026-05-13",27.869,27.654,27.807,0.135,17300,{"date":915,"open":291,"high":291,"low":916,"close":917,"change":918,"percent_change":362,"volume":919,"transactions":9,"vwap":917},"2026-05-12",27.515,27.672,0.002,37800,{"date":921,"open":658,"high":922,"low":879,"close":658,"change":608,"percent_change":844,"volume":923,"transactions":9,"vwap":658},"2026-05-11",27.72,42500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-08",27.53,27.63,27.6,0.307,1.12,28800,{"date":933,"open":585,"high":585,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-07",27.293,-0.174,-0.63,26800,{"date":939,"open":940,"high":885,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-06",27.37,27.35,27.467,0.317,1.17,16000,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":191,"volume":953,"transactions":9,"vwap":951},"2026-05-05",27.13,27.2,27.094999,27.15,0.175,29600,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":122,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-04",27.25,26.975,-0.44,30100,{"date":961,"open":962,"high":963,"low":962,"close":950,"change":964,"percent_change":852,"volume":965,"transactions":9,"vwap":950},"2026-05-01",27.084999,27.21,0.096,24300,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-30",26.74,27.049999,26.999,0.179,0.67,46100,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":977},"2026-04-29",26.8,26.82,26.665,-0.168,-0.62,20700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":22,"volume":989,"transactions":9,"vwap":987},"2026-04-28",26.99,27.040001,26.94,26.988,-0.066,29100,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":541,"volume":996,"transactions":9,"vwap":994},"2026-04-27",27.34,27.042999,27.054001,-0.023,59500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":773,"transactions":9,"vwap":1002},"2026-04-24",27,27.1,26.89,27.077,0.202,0.75,{"date":1006,"open":1007,"high":984,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":836,"transactions":9,"vwap":1009},"2026-04-23",26.98,26.81,26.875,-0.105,-0.39,{"date":1013,"open":1014,"high":1007,"low":1015,"close":1007,"change":385,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1007},"2026-04-22",26.96,26.85,1.01,33600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":857,"volume":1025,"transactions":9,"vwap":1023},"2026-04-21",26.87,26.91,26.7,26.71,-0.18,30200,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1001,"change":369,"percent_change":406,"volume":1031,"transactions":9,"vwap":1001},"2026-04-20",26.92,26.93,26.84,65100,{"date":1033,"open":1001,"high":1034,"low":1035,"close":1029,"change":607,"percent_change":608,"volume":1036,"transactions":9,"vwap":1029},"2026-04-17",26.95,26.77,8900,{"date":1038,"open":1039,"high":1021,"low":1040,"close":1021,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1021},"2026-04-16",26.65,26.535,0.33,1.24,28200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-15",26.53,26.6,26.41,26.58,0.08,0.3,8000,{"date":1054,"open":984,"high":984,"low":1055,"close":1056,"change":385,"percent_change":112,"volume":1057,"transactions":9,"vwap":1056},"2026-04-14",26.255,26.5,13300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":744,"percent_change":37,"volume":1063,"transactions":9,"vwap":1061},"2026-04-13",26.049999,26.23,26,11500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":231,"percent_change":320,"volume":1069,"transactions":9,"vwap":1068},"2026-04-10",26.31,26.0030003,26.08,59600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":744,"percent_change":37,"volume":1075,"transactions":9,"vwap":1073},"2026-04-09",26.01,26.19,25.95,22200,{"date":1077,"open":1060,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-08",26.07,25.89,26.040001,0.56,2.2,14500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":201,"percent_change":346,"volume":1089,"transactions":9,"vwap":1087},"2026-04-07",25.38,25.48,25.2,18700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1092,"change":212,"percent_change":292,"volume":1095,"transactions":9,"vwap":1092},"2026-04-06",25.42,25.435,25.288,20900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":430,"percent_change":852,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",25.14,25.31,24.95,51700,{"date":1103,"open":1098,"high":1104,"low":1098,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-01",25.33,25.22,0.165,0.66,30700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-31",24.64,25.08,24.59,25.055,0.515,2.1,49700,{"date":1119,"open":1120,"high":1121,"low":25,"close":1122,"change":231,"percent_change":356,"volume":1123,"transactions":9,"vwap":1122},"2026-03-30",24.42,24.6,24.54,48500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":454,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-27",24.97,24.61,24.65,-1.24,65500,{"date":1132,"open":1133,"high":1104,"low":1100,"close":1134,"change":356,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-26",25.07,24.96,-1.77,89900,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1139,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1139},"2026-03-25",25.41,25.5,25.34,0.243,0.97,37700,{"date":1146,"open":1086,"high":1086,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-03-24",25.125,25.167,-0.383,-1.5,125800,{"date":1153,"open":1139,"high":1154,"low":1155,"close":1156,"change":52,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-23",25.558,25.3,25.55,1.96,106500,{"date":1160,"open":1092,"high":1092,"low":1161,"close":1162,"change":117,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-20",24.94,25.059999,-1.26,111000,{"date":1166,"open":1105,"high":1167,"low":1168,"close":1086,"change":541,"percent_change":454,"volume":1169,"transactions":9,"vwap":1086},"2026-03-19",25.47,25.21,32000,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":486,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-18",25.73,25.39,25.46,-1.13,40900,{"date":1178,"open":1034,"high":1034,"low":1179,"close":1180,"change":495,"percent_change":724,"volume":1181,"transactions":9,"vwap":1180},"2026-03-17",25.66,25.75,59900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":744,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-16",25.59,25.68,25.52,25.53,0.59,44200,{"date":1191,"open":1172,"high":1172,"low":1141,"close":1086,"change":771,"percent_change":857,"volume":1192,"transactions":9,"vwap":1086},"2026-03-13",14700,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1156,"change":668,"percent_change":1197,"volume":1075,"transactions":9,"vwap":1156},"2026-03-12",25.72,25.51,-1.05,{"date":1199,"open":1200,"high":1200,"low":1185,"close":1201,"change":541,"percent_change":454,"volume":1202,"transactions":9,"vwap":1201},"2026-03-11",25.97,25.82,30900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":329,"percent_change":122,"volume":1208,"transactions":9,"vwap":1207},"2026-03-10",25.96,26.11,25.9,30300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":708,"percent_change":866,"volume":1215,"transactions":9,"vwap":1214},"2026-03-09",25.62,25.98,25.425,25.93,31800,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":542,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",25.585,25.81,25.7,-1.08,23800,{"date":1224,"open":1080,"high":1080,"low":1172,"close":1212,"change":541,"percent_change":454,"volume":1225,"transactions":9,"vwap":1212},"2026-03-05",28500,{"date":1227,"open":1074,"high":1206,"low":1079,"close":1228,"change":708,"percent_change":866,"volume":1229,"transactions":9,"vwap":1228},"2026-03-04",26.059999,112500,{"date":1231,"open":1074,"high":1074,"low":1187,"close":1232,"change":1024,"percent_change":168,"volume":1233,"transactions":9,"vwap":1232},"2026-03-03",25.83,16400,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1072,"change":201,"percent_change":708,"volume":1238,"transactions":9,"vwap":1072},"2026-03-02",26.35,25.86,79800,{"date":1240,"open":1080,"high":1080,"low":1241,"close":1074,"change":274,"percent_change":772,"volume":1242,"transactions":9,"vwap":1074},"2026-02-27",25.85,39200,{"date":1244,"open":1061,"high":1061,"low":1212,"close":1206,"change":338,"percent_change":422,"volume":1245,"transactions":9,"vwap":1206},"2026-02-26",25700,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1066,"change":461,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1066},"2026-02-25",26.27,26.4,0.53,36600,{"date":1253,"open":1254,"high":1073,"low":1255,"close":1254,"change":708,"percent_change":866,"volume":1256,"transactions":9,"vwap":1254},"2026-02-24",26.17,25.867,40100,{"date":1258,"open":1259,"high":1259,"low":1079,"close":1260,"change":152,"percent_change":1261,"volume":959,"transactions":9,"vwap":1260},"2026-02-23",26.48,25.94,-1.33,{"date":1263,"open":1264,"high":1048,"low":1265,"close":1266,"change":569,"percent_change":191,"volume":1267,"transactions":9,"vwap":1266},"2026-02-20",26.36,26.15,26.29,39700,{"date":1269,"open":1270,"high":1270,"low":1072,"close":1271,"change":453,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-19",26.14,26.12,-0.34,33100,{"date":1275,"open":1236,"high":1236,"low":1072,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-18",26.21,0.2,0.77,18300,{"date":1281,"open":1062,"high":1228,"low":1282,"close":1072,"change":147,"percent_change":541,"volume":1095,"transactions":9,"vwap":1072},"2026-02-17",25.825,{"date":1284,"open":1080,"high":1073,"low":1062,"close":1285,"change":650,"percent_change":744,"volume":1286,"transactions":9,"vwap":1285},"2026-02-13",26.030001,24200,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":815,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-12",27.44,25.953,25.99,-1.63,23000,{"date":1295,"open":756,"high":756,"low":1236,"close":1296,"change":355,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-11",26.42,-0.49,31200,{"date":1300,"open":219,"high":219,"low":1301,"close":1302,"change":1303,"percent_change":856,"volume":1304,"transactions":9,"vwap":1302},"2026-02-10",26.54,26.55,-0.05,25200,{"date":1306,"open":755,"high":755,"low":1307,"close":1047,"change":285,"percent_change":213,"volume":1308,"transactions":9,"vwap":1047},"2026-02-09",26.43,17500,{"date":1310,"open":1073,"high":1311,"low":1073,"close":1056,"change":803,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1056},"2026-02-06",26.51,1.81,122900,{"date":1315,"open":1060,"high":1254,"low":1291,"close":1285,"change":406,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1285},"2026-02-05",-0.57,37600,{"date":1319,"open":1249,"high":1249,"low":1080,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-04",26.18,-0.37,-1.39,15700,{"date":1325,"open":1039,"high":1023,"low":1249,"close":1302,"change":856,"percent_change":660,"volume":1326,"transactions":9,"vwap":1302},"2026-02-03",14400,{"date":1328,"open":1047,"high":977,"low":1047,"close":968,"change":744,"percent_change":1081,"volume":1329,"transactions":9,"vwap":968},"2026-02-02",17000,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":274,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-30",26.645,26.677,26.49,26.59,-0.6,16100,{"date":1339,"open":1302,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1340},"2026-01-29",26.75,26.52,-0.33,-1.22,13400,{"date":1346,"open":1030,"high":1347,"low":1030,"close":1347,"change":202,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-28",27.08,0.78,23100,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1020,"change":1354,"percent_change":59,"volume":1355,"transactions":9,"vwap":1020},"2026-01-27",26.67,26.88,0.12,15100,{"date":1357,"open":1358,"high":977,"low":1359,"close":1340,"change":1354,"percent_change":59,"volume":1245,"transactions":9,"vwap":1340},"2026-01-26",26.73,26.68,{"date":1361,"open":1047,"high":1362,"low":1302,"close":1363,"change":1364,"percent_change":1354,"volume":1365,"transactions":9,"vwap":1363},"2026-01-23",26.64,26.63,0.031,10300,{"date":1367,"open":1341,"high":1352,"low":1368,"close":1369,"change":1370,"percent_change":89,"volume":1371,"transactions":9,"vwap":1369},"2026-01-22",26.47,26.599,0.239,26300,{"date":1373,"open":1264,"high":1259,"low":1248,"close":1264,"change":444,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1264},"2026-01-21",0.69,9300,{"date":1377,"open":1056,"high":1056,"low":1378,"close":1320,"change":958,"percent_change":1379,"volume":1089,"transactions":9,"vwap":1320},"2026-01-20",26.16,-1.65,{"date":1381,"open":1302,"high":1382,"low":1302,"close":1383,"change":761,"percent_change":369,"volume":1384,"transactions":9,"vwap":1383},"2026-01-16",26.66,26.62,34600,{"date":1386,"open":1039,"high":968,"low":1047,"close":1363,"change":285,"percent_change":213,"volume":780,"transactions":9,"vwap":1363},"2026-01-15",{"date":1388,"open":1389,"high":1389,"low":1390,"close":1046,"change":771,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1046},"2026-01-14",26.775,26.37,-0.64,21800,{"date":1394,"open":1340,"high":1340,"low":1363,"close":1022,"change":147,"percent_change":21,"volume":876,"transactions":9,"vwap":1022},"2026-01-13",{"date":1396,"open":1335,"high":1397,"low":1335,"close":1397,"change":212,"percent_change":809,"volume":858,"transactions":9,"vwap":1397},"2026-01-12",26.72,{"date":1399,"open":1341,"high":1039,"low":1341,"close":1400,"change":1354,"percent_change":59,"volume":777,"transactions":9,"vwap":1400},"2026-01-09",26.61,{"date":1402,"open":1302,"high":1302,"low":1296,"close":1334,"change":21,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1334},"2026-01-08",-0.26,18600,{"date":1406,"open":1362,"high":1022,"low":1046,"close":1407,"change":22,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-07",26.56,-0.9,123000,{"date":1411,"open":1363,"high":1412,"low":1413,"close":976,"change":702,"percent_change":686,"volume":1414,"transactions":9,"vwap":976},"2026-01-06",26.86,26.567,20500,{"date":1416,"open":1352,"high":1359,"low":1417,"close":1362,"change":212,"percent_change":809,"volume":1329,"transactions":9,"vwap":1362},"2026-01-05",26.543,{"date":1419,"open":1259,"high":1301,"low":1048,"close":1046,"change":495,"percent_change":347,"volume":1420,"transactions":9,"vwap":1046},"2026-01-02",13900,{"date":1422,"open":1056,"high":1302,"low":1066,"close":1066,"change":1403,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1066},"2025-12-31",-0.98,25100,{"date":1426,"open":1407,"high":1335,"low":1427,"close":1428,"change":1429,"percent_change":588,"volume":1430,"transactions":9,"vwap":1428},"2025-12-30",26.505,26.57,-0.133,13700,{"date":1432,"open":1035,"high":1035,"low":1428,"close":1433,"change":1434,"percent_change":240,"volume":876,"transactions":9,"vwap":1433},"2025-12-29",26.703,-0.057,{"date":1436,"open":1437,"high":1008,"low":1340,"close":1438,"change":1439,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-12-26",26.78,26.76,0,9200,{"date":1442,"open":1443,"high":976,"low":1443,"close":1438,"change":569,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1438},"2025-12-24",26.655,0.64,16200,{"date":1447,"open":1363,"high":1448,"low":1302,"close":1335,"change":201,"percent_change":708,"volume":1449,"transactions":9,"vwap":1335},"2025-12-23",26.69,13500,{"date":1451,"open":1301,"high":1049,"low":1452,"close":1046,"change":1050,"percent_change":1051,"volume":1453,"transactions":9,"vwap":1046},"2025-12-22",26.39,35300,{"date":1455,"open":1358,"high":1358,"low":1456,"close":1457,"change":559,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-19",26.33,26.45,1.07,11700,{"date":1461,"open":1073,"high":1061,"low":1378,"close":1254,"change":190,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1254},"2025-12-18",0.73,14800,{"date":1465,"open":1466,"high":1466,"low":1260,"close":1212,"change":240,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1212},"2025-12-17",26.25,-0.8,45500,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1073,"change":1473,"percent_change":355,"volume":720,"transactions":9,"vwap":1073},"2025-12-16",26.26,26.1,-0.033,{"date":1475,"open":1056,"high":1056,"low":1073,"close":1476,"change":1477,"percent_change":107,"volume":1478,"transactions":9,"vwap":1476},"2025-12-15",26.223,-0.127,10800,{"date":1480,"open":1481,"high":1481,"low":1066,"close":1236,"change":1482,"percent_change":1483,"volume":1083,"transactions":9,"vwap":1236},"2025-12-12",26.9,-0.352,-1.32,{"date":1485,"open":1259,"high":1397,"low":1296,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-12-11",26.702,0.122,0.46,57100,{"date":1491,"open":1492,"high":1363,"low":1296,"close":1049,"change":1493,"percent_change":880,"volume":1494,"transactions":9,"vwap":1049},"2025-12-10",26.46,0.212,16300,{"date":1496,"open":1497,"high":1056,"low":1264,"close":1498,"change":1499,"percent_change":285,"volume":1500,"transactions":9,"vwap":1498},"2025-12-09",26.435,26.368,0.027,15300,{"date":1502,"open":1307,"high":1492,"low":1503,"close":1503,"change":1504,"percent_change":467,"volume":1449,"transactions":9,"vwap":1503},"2025-12-08",26.341,-0.149,{"date":1506,"open":1039,"high":1039,"low":1236,"close":1334,"change":1507,"percent_change":223,"volume":1355,"transactions":9,"vwap":1334},"2025-12-05",0.035,{"date":1509,"open":1022,"high":1022,"low":1510,"close":1511,"change":1512,"percent_change":385,"volume":1513,"transactions":9,"vwap":1511},"2025-12-04",26.34,26.455,0.071,21200,{"date":1515,"open":1516,"high":1047,"low":1466,"close":1517,"change":1050,"percent_change":1051,"volume":1518,"transactions":9,"vwap":1517},"2025-12-03",26.28,26.384,42100,{"date":1520,"open":1472,"high":1249,"low":1472,"close":1521,"change":1522,"percent_change":266,"volume":1523,"transactions":9,"vwap":1521},"2025-12-02",26.304,-0.016,26700,{"date":1525,"open":1066,"high":1056,"low":1471,"close":1526,"change":454,"percent_change":1527,"volume":1108,"transactions":9,"vwap":1526},"2025-12-01",26.32,-1.16,{"date":1529,"open":1248,"high":1363,"low":1248,"close":1363,"change":201,"percent_change":708,"volume":945,"transactions":9,"vwap":1363},"2025-11-28",{"date":1531,"open":1259,"high":1047,"low":1236,"close":1428,"change":190,"percent_change":1532,"volume":817,"transactions":9,"vwap":1428},"2025-11-26",0.72,{"date":1534,"open":1378,"high":1452,"low":1060,"close":1535,"change":559,"percent_change":1458,"volume":1536,"transactions":9,"vwap":1535},"2025-11-25",26.38,37100,{"date":1538,"open":1539,"high":1206,"low":1539,"close":1472,"change":1540,"percent_change":1541,"volume":1392,"transactions":9,"vwap":1472},"2025-11-24",25.785,0.42,1.64,{"date":1543,"open":1544,"high":1237,"low":1092,"close":1185,"change":444,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1185},"2025-11-21",25.471,0.71,31900,{"date":1548,"open":1549,"high":1550,"low":1140,"close":1140,"change":1551,"percent_change":784,"volume":1017,"transactions":9,"vwap":1140},"2025-11-20",26.176,26.2,-0.275,{"date":1553,"open":1180,"high":1079,"low":1172,"close":1554,"change":1555,"percent_change":607,"volume":894,"transactions":9,"vwap":1554},"2025-11-19",25.775,0.005,{"date":1557,"open":1079,"high":1079,"low":1558,"close":1559,"change":338,"percent_change":96,"volume":1371,"transactions":9,"vwap":1559},"2025-11-18",25.563,25.77,{"date":1561,"open":1562,"high":1080,"low":1562,"close":1200,"change":1563,"percent_change":231,"volume":1564,"transactions":9,"vwap":1200},"2025-11-17",25.955,-0.028,27300,{"date":1566,"open":1074,"high":1061,"low":1567,"close":1568,"change":1569,"percent_change":454,"volume":1570,"transactions":9,"vwap":1568},"2025-11-14",25.84,25.998,-0.082,29800,{"date":1572,"open":1390,"high":1390,"low":1573,"close":1068,"change":822,"percent_change":1574,"volume":953,"transactions":9,"vwap":1068},"2025-11-13",26.02,-1.36,{"date":1576,"open":1047,"high":1047,"low":1535,"close":1577,"change":223,"percent_change":52,"volume":1578,"transactions":9,"vwap":1577},"2025-11-12",26.44,32100,{"date":1580,"open":1390,"high":1390,"low":1265,"close":1066,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1066},"2025-11-11",-0.53,-1.97,37300,{"date":1585,"open":1254,"high":1030,"low":1060,"close":1030,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1030},"2025-11-10",0.85,3.27,24500,{"date":1590,"open":1591,"high":1271,"low":1591,"close":1291,"change":608,"percent_change":385,"volume":1592,"transactions":9,"vwap":1291},"2025-11-07",25.54,34000,{"date":1594,"open":1187,"high":1080,"low":1187,"close":1595,"change":274,"percent_change":772,"volume":725,"transactions":9,"vwap":1595},"2025-11-06",25.92,{"date":1597,"open":1285,"high":1378,"low":1072,"close":1068,"change":1598,"percent_change":59,"volume":1570,"transactions":9,"vwap":1068},"2025-11-05",0.116,{"date":1600,"open":1456,"high":1456,"low":1074,"close":1601,"change":1602,"percent_change":1391,"volume":1273,"transactions":9,"vwap":1601},"2025-11-04",25.964,-0.166,{"date":1604,"open":1049,"high":1049,"low":1472,"close":1605,"change":1606,"percent_change":117,"volume":1607,"transactions":9,"vwap":1605},"2025-11-03",26.13,-0.084,36700,{"date":1609,"open":1466,"high":1526,"low":1068,"close":1610,"change":1611,"percent_change":1277,"volume":1612,"transactions":9,"vwap":1610},"2025-10-31",26.214,0.052,25400,{"date":1614,"open":1615,"high":1526,"low":1615,"close":1616,"change":1617,"percent_change":1379,"volume":1618,"transactions":9,"vwap":1616},"2025-10-30",25.57,26.162,-0.438,20200,{"date":1620,"open":1363,"high":1362,"low":1311,"close":1047,"change":212,"percent_change":1540,"volume":1286,"transactions":9,"vwap":1047},"2025-10-29",{"date":1622,"open":1049,"high":1049,"low":1249,"close":1334,"change":362,"percent_change":650,"volume":1623,"transactions":9,"vwap":1334},"2025-10-28",23700,{"date":1625,"open":1296,"high":1259,"low":1535,"close":1259,"change":1277,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1259},"2025-10-27",0.76,31100,{"date":1629,"open":1630,"high":1630,"low":1254,"close":1516,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1516},"2025-10-24",27.24,0.246,0.94,24600,{"date":1635,"open":1636,"high":1265,"low":1636,"close":1637,"change":1638,"percent_change":905,"volume":1639,"transactions":9,"vwap":1637},"2025-10-23",25.74,26.034,0.114,24000,{"date":1641,"open":1062,"high":1062,"low":1642,"close":1595,"change":771,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1595},"2025-10-22",25.79,-0.65,22500,{"date":1646,"open":1397,"high":1397,"low":1062,"close":1647,"change":737,"percent_change":370,"volume":1648,"transactions":9,"vwap":1647},"2025-10-21",26.09,28600,{"date":1650,"open":1407,"high":1407,"low":1214,"close":1651,"change":1652,"percent_change":174,"volume":1304,"transactions":9,"vwap":1651},"2025-10-20",26.126,0.258,{"date":1654,"open":1062,"high":1060,"low":1655,"close":1656,"change":1657,"percent_change":548,"volume":1588,"transactions":9,"vwap":1656},"2025-10-17",25.65,25.868,0.141,{"date":1659,"open":1260,"high":1200,"low":1660,"close":1661,"change":1662,"percent_change":486,"volume":1663,"transactions":9,"vwap":1661},"2025-10-16",25.67,25.727,-0.076,32500,{"date":1665,"open":1196,"high":968,"low":1196,"close":1666,"change":1667,"percent_change":516,"volume":1668,"transactions":9,"vwap":1666},"2025-10-15",25.803,0.083,51200,{"date":1670,"open":1220,"high":1567,"low":1660,"close":1195,"change":1671,"percent_change":362,"volume":1672,"transactions":9,"vwap":1195},"2025-10-14",0.003,18800,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-13",25.71,25.78,25.717,0.327,1.29,22000,{"date":1682,"open":1214,"high":1214,"low":1173,"close":1173,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1173},"2025-10-10",-0.502,-1.94,35000,{"date":1687,"open":1260,"high":1260,"low":1688,"close":1689,"change":1690,"percent_change":320,"volume":1691,"transactions":9,"vwap":1689},"2025-10-09",25.88,25.892,-0.108,19700,{"date":1693,"open":1694,"high":1472,"low":1694,"close":1062,"change":702,"percent_change":1695,"volume":1680,"transactions":9,"vwap":1062},"2025-10-08",25.27,0.62,{"date":1697,"open":1179,"high":1471,"low":1179,"close":1567,"change":453,"percent_change":152,"volume":817,"transactions":9,"vwap":1567},"2025-10-07",{"date":1699,"open":1276,"high":1471,"low":1700,"close":1214,"change":212,"percent_change":292,"volume":1701,"transactions":9,"vwap":1214},"2025-10-06",25.87,37400,{"date":1703,"open":1567,"high":1074,"low":1219,"close":1201,"change":1704,"percent_change":190,"volume":1705,"transactions":9,"vwap":1201},"2025-10-03",0.05,124500,{"date":1707,"open":1185,"high":1676,"low":1211,"close":1559,"change":1708,"percent_change":1488,"volume":1709,"transactions":9,"vwap":1559},"2025-10-02",0.118,22400,{"date":1711,"open":1712,"high":1195,"low":1196,"close":1713,"change":1714,"percent_change":147,"volume":1715,"transactions":9,"vwap":1713},"2025-10-01",25.518,25.652,-0.004,26600,{"date":1717,"open":1718,"high":1660,"low":1591,"close":1719,"change":1720,"percent_change":444,"volume":1691,"transactions":9,"vwap":1719},"2025-09-30",25.61,25.656,0.047,{"date":1722,"open":1675,"high":1675,"low":1723,"close":1724,"change":1439,"percent_change":1439,"volume":1623,"transactions":9,"vwap":1724},"2025-09-29",25.577,25.609,{"date":1726,"open":1727,"high":1728,"low":1156,"close":1724,"change":904,"percent_change":45,"volume":1691,"transactions":9,"vwap":1724},"2025-09-26",25.629,25.64,{"date":1730,"open":1087,"high":1140,"low":1731,"close":1732,"change":1733,"percent_change":624,"volume":1734,"transactions":9,"vwap":1732},"2025-09-25",25.365,25.486,-0.058,19200,{"date":1736,"open":1184,"high":1737,"low":1187,"close":1738,"change":1606,"percent_change":1342,"volume":1618,"transactions":9,"vwap":1738},"2025-09-24",25.6,25.544,{"date":1740,"open":1636,"high":1636,"low":1718,"close":1741,"change":1742,"percent_change":1321,"volume":1743,"transactions":9,"vwap":1741},"2025-09-23",25.628,-0.094,20400,{"date":1745,"open":1179,"high":1172,"low":1179,"close":1746,"change":1747,"percent_change":516,"volume":1748,"transactions":9,"vwap":1746},"2025-09-22",25.722,0.082,26400,{"date":1750,"open":1211,"high":1179,"low":1751,"close":1728,"change":1752,"percent_change":745,"volume":1753,"transactions":9,"vwap":1728},"2025-09-19",25.605,0.137,41000,{"date":1755,"open":1615,"high":1185,"low":1756,"close":1756,"change":1757,"percent_change":202,"volume":1523,"transactions":9,"vwap":1756},"2025-09-18",25.503,0.053,{"date":1759,"open":1760,"high":1186,"low":1761,"close":1762,"change":1555,"percent_change":607,"volume":1763,"transactions":9,"vwap":1762},"2025-09-17",25.468,25.43,25.45,22300,{"date":1765,"open":1761,"high":1167,"low":1766,"close":1767,"change":1439,"percent_change":1439,"volume":1768,"transactions":9,"vwap":1767},"2025-09-16",25.352,25.445,405000,{"date":1770,"open":1771,"high":1762,"low":1772,"close":1767,"change":1773,"percent_change":905,"volume":811,"transactions":9,"vwap":1767},"2025-09-15",25.409,25.4,0.111,{"date":1775,"open":1776,"high":1086,"low":1099,"close":1777,"change":1778,"percent_change":240,"volume":1779,"transactions":9,"vwap":1777},"2025-09-12",25.35,25.334,-0.054,32200,{"date":1781,"open":1782,"high":1139,"low":1782,"close":1783,"change":1773,"percent_change":905,"volume":1753,"transactions":9,"vwap":1783},"2025-09-11",25.29,25.388,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":445,"volume":1790,"transactions":9,"vwap":1788},"2025-09-10",25.32,25.23,25.277,0.159,42400,{"date":1792,"open":1133,"high":1793,"low":1162,"close":1794,"change":1789,"percent_change":1444,"volume":1795,"transactions":9,"vwap":1794},"2025-09-09",25.13,25.118,29000,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-08",25.1,24.93,24.959,2495900000,43500,{"date":1804,"open":177,"high":177,"low":177,"close":177,"change":1439,"percent_change":1439,"volume":1805,"transactions":9,"vwap":177},"2021-12-15",30350,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":1439,"percent_change":1439,"volume":1439,"transactions":9,"vwap":177}]