[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFEB":3,"homepage-market-summary":24,"stock-historical-SFEB":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SFEB","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},"FT Vest U.S. Small Cap Moderate Buffer ETF - February","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.73,25.6701,25.9037,-0.1737,-0.67,1412,26.74,22.3,12856.925948412698,77.3,661,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":32,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":33,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":33,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":33},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":33},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":33},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":60,"price":135,"is_up":33},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":33},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":33},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":33},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":60,"is_up":33},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},19.898,13256,4838345.339,28.27,"2025-04-25",[177,180,188,199,210,220,229,238,247,255,264,273,283,294,302,312,321,331,339,348,356,365,372,380,388,395,403,412,420,429,438,446,454,459,464,470,478,484,492,498,502,510,517,526,536,545,552,560,568,578,586,594,601,608,612,619,627,634,642,650,658,665,671,679,684,689,694,700,705,712,717,722,729,735,740,746,751,757,762,768,775,779,787,795,800,806,814,819,824,831,838,841,847,851,856,860,866,874,880,886,892,899,905,912,916,922,929,935,940,948,953,958,963,969,974,980,986,992,1000,1004,1011,1017,1023,1027,1035,1041,1048,1053,1058,1065,1071,1078,1087,1094,1100,1108,1112,1118,1125,1132,1138,1145,1151,1157,1164,1170,1176,1183,1190,1195,1202,1210,1215,1223,1229,1237,1243,1247,1253,1258,1263,1266,1272,1277,1282,1288,1291,1297,1303,1308,1313,1317,1321,1327,1331,1338,1340,1344,1348,1353,1359,1365,1372,1376,1381,1385,1388,1393,1397,1403,1407,1410,1417,1424,1428,1434,1438,1443,1448,1453,1458,1461,1468,1472,1476,1480,1487,1491,1494,1498,1504,1510,1517,1522,1528,1531,1536,1542,1548,1554,1559,1565,1572,1579,1585,1591,1597,1602,1607,1611,1617,1623,1630,1637,1642,1648,1653,1659,1664,1669,1675,1681,1685,1688,1693,1698,1702,1707,1713,1718,1724,1730,1736,1741,1745,1752,1757,1763,1767,1772,1777,1780,1785,1789,1793,1799,1805,1809,1815,1822,1826,1831,1835,1839,1844,1849,1856,1863,1868,1873,1879,1883,1889,1897,1903,1910,1916,1921,1927,1933,1937,1941,1947,1952,1956,1960,1966,1972,1979,1987,1991,1998,2002,2008,2014,2021,2026,2030,2035,2039,2045,2052,2057,2061,2067,2071,2075,2082,2087,2093,2099,2104,2109,2115,2121,2127,2132,2138,2143,2150,2154,2159,2165,2170,2175,2181,2186,2191,2195,2200,2205,2209,2215,2220,2224,2231,2237,2244,2249,2253,2257,2263,2265,2271,2277,2283,2290,2296,2302,2308,2313,2319,2323,2328,2333],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},20,25.7181,{"date":181,"open":182,"high":182,"low":183,"close":15,"change":184,"percent_change":144,"volume":185,"transactions":186,"vwap":187},"2026-10-06",26.15,25.86,-0.0919,7385,70,25.8948,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-05",25.97,26.06,25.85,25.9956,0.0456,0.18,7260,22,26.0437,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",25.96,26.0599,25.882,25.95,0.19,0.74,4025,62,25.9528,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":205,"volume":217,"transactions":218,"vwap":219},"2026-10-01",25.64,25.81,25.57,25.76,0.05,17677,175,25.7188,{"date":221,"open":213,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",25.8101,25.71,-0.06,-0.23,540,12,25.7895,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",25.92,25.77,-0.071,-0.27,887,14,25.8336,{"date":239,"open":240,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",25.89,25.841,-0.1172,-0.45,262,19,25.863,{"date":248,"open":240,"high":249,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",25.9582,0.0359,0.14,265,18,25.9044,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",25.885,25.9223,0.0223,0.09,1138,17,25.8856,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",26.08,25.9,-0.2752,-1.05,815,16,26.0132,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",26.2,26.2001,26.1752,0.0612,0.23,4028,29,26.1964,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",26.12,26.14,26.111,26.114,0.0788,0.3,2503,21,26.132,{"date":295,"open":285,"high":285,"low":296,"close":297,"change":298,"percent_change":110,"volume":299,"transactions":300,"vwap":301},"2026-09-18",25.94,26.0352,-0.0841,1638,33,26.011,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",26.1401,26.21,26.1193,0.1012,0.39,1202,30,26.1948,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",26.19,26.0181,-0.0518,-0.2,3714,46,26.1547,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",26.01,26.09,26.0699,-0.1161,-0.44,1597,27,26.0581,{"date":332,"open":333,"high":275,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":262,"vwap":338},"2026-09-14",26.16,26.186,-0.0288,-0.11,2941.5,26.1637,{"date":340,"open":341,"high":341,"low":275,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",26.39,26.2148,0.0548,0.21,1453,35,26.2546,{"date":349,"open":350,"high":350,"low":182,"close":333,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",26.26,-0.1198,-0.46,3012,53,26.1705,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",26.47,26.2798,-0.1902,-0.72,2056,25,26.3667,{"date":366,"open":367,"high":368,"low":358,"close":358,"change":369,"percent_change":40,"volume":370,"transactions":245,"vwap":371},"2026-09-08",26.48,26.51,-0.0544,1276,26.4682,{"date":373,"open":374,"high":375,"low":367,"close":375,"change":376,"percent_change":195,"volume":377,"transactions":378,"vwap":379},"2026-09-04",26.52,26.5244,0.0465,3824,41,26.5062,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":253,"vwap":387},"2026-09-03",26.58,26.4779,0.0279,0.11,317,26.5191,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":344,"percent_change":392,"volume":393,"transactions":281,"vwap":394},"2026-09-02",26.27,26.45,0.8,3629,26.4133,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":281,"vwap":402},"2026-09-01",26.29,26.24,-0.18,-0.68,15576,26.2881,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":363,"vwap":411},"2026-08-31",26.36,26.42,26.35,-0.07,-0.26,3309,26.4073,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":271,"vwap":419},"2026-08-28",26.55,26.49,-0.13,-0.49,398,26.558,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":290,"volume":426,"transactions":427,"vwap":428},"2026-08-27",26.64,26.53,26.62,0.08,5108,49,26.5851,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":253,"vwap":437},"2026-08-26",26.41,26.6,26.54,-0.01,-0.04,7667,26.5071,{"date":439,"open":440,"high":441,"low":423,"close":414,"change":442,"percent_change":443,"volume":444,"transactions":271,"vwap":445},"2026-08-25",26.56,26.57,0.04,0.15,2125,26.5526,{"date":447,"open":448,"high":448,"low":368,"close":368,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",26.68,-0.05,-0.19,11793.75,32,26.5359,{"date":455,"open":423,"high":432,"low":423,"close":440,"change":442,"percent_change":443,"volume":456,"transactions":457,"vwap":458},"2026-08-21",4030.25,34,26.5593,{"date":460,"open":433,"high":433,"low":391,"close":374,"change":416,"percent_change":417,"volume":461,"transactions":462,"vwap":463},"2026-08-20",1225,26,26.5026,{"date":465,"open":466,"high":467,"low":466,"close":466,"change":425,"percent_change":290,"volume":468,"transactions":329,"vwap":469},"2026-08-19",26.65,26.6649,3625,26.655,{"date":471,"open":472,"high":473,"low":414,"close":441,"change":474,"percent_change":475,"volume":476,"transactions":300,"vwap":477},"2026-08-18",26.59,26.63,-0.0955,-0.36,2512,26.5787,{"date":479,"open":19,"high":19,"low":480,"close":480,"change":481,"percent_change":449,"volume":482,"transactions":178,"vwap":483},"2026-08-17",26.6655,-0.0145,356,26.6993,{"date":485,"open":486,"high":487,"low":486,"close":448,"change":488,"percent_change":279,"volume":489,"transactions":490,"vwap":491},"2026-08-14",26.647468,26.69,0.06,6109,31,26.6766,{"date":493,"open":494,"high":424,"low":494,"close":424,"change":495,"percent_change":385,"volume":496,"transactions":245,"vwap":497},"2026-08-13",26.61,0.03,822,26.6266,{"date":499,"open":448,"high":448,"low":441,"close":472,"change":425,"percent_change":290,"volume":500,"transactions":178,"vwap":501},"2026-08-12",1931,26.5927,{"date":503,"open":367,"high":504,"low":505,"close":368,"change":506,"percent_change":260,"volume":507,"transactions":508,"vwap":509},"2026-08-11",26.535,26.37,0.023,6022,23,26.5111,{"date":511,"open":367,"high":415,"low":512,"close":513,"change":514,"percent_change":409,"volume":515,"transactions":378,"vwap":516},"2026-08-10",26.46,26.487,-0.068,3555,26.4838,{"date":518,"open":374,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":253,"vwap":525},"2026-08-07",26.5584,26.5,26.555,0.1257,0.48,2061.5,26.5203,{"date":527,"open":528,"high":368,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",26.441,26.4,26.4293,-0.0217,-0.08,9828,42,26.4619,{"date":537,"open":358,"high":538,"low":539,"close":540,"change":541,"percent_change":336,"volume":542,"transactions":543,"vwap":544},"2026-08-05",26.505,26.4501,26.451,-0.029,15320,63,26.4776,{"date":546,"open":391,"high":520,"low":391,"close":367,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",0.17,0.65,6987,54,26.4726,{"date":553,"open":397,"high":554,"low":555,"close":556,"change":557,"percent_change":548,"volume":558,"transactions":354,"vwap":559},"2026-08-03",26.33,26.28,26.31,0.1712,5444,26.291,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":236,"vwap":567},"2026-07-31",26.3,26.1388,-0.026,-0.1,269,26.2105,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",26.07,26.1648,26.04,0.1586,0.61,31697,119,26.1148,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":47,"volume":584,"transactions":236,"vwap":585},"2026-07-29",26.22,25.9812,26.0062,-0.1738,6350,26.0732,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":425,"volume":592,"transactions":281,"vwap":593},"2026-07-28",26.11,26.1989,26.18,0.02,2852,26.1627,{"date":595,"open":182,"high":333,"low":182,"close":333,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",0.0832,0.32,818,13,26.1533,{"date":602,"open":580,"high":580,"low":603,"close":604,"change":605,"percent_change":416,"volume":606,"transactions":271,"vwap":607},"2026-07-24",26.05,26.0768,-0.0332,5367,26.1019,{"date":609,"open":588,"high":588,"low":588,"close":588,"change":610,"percent_change":225,"volume":611,"transactions":271,"vwap":588},"2026-07-23",-0.0599,717.661,{"date":613,"open":556,"high":556,"low":286,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":346,"vwap":618},"2026-07-22",26.1699,-0.0899,-0.34,4320,26.1928,{"date":620,"open":621,"high":622,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":329,"vwap":626},"2026-07-21",26.135,26.2598,0.1509,0.58,2945.676,26.2236,{"date":628,"open":390,"high":390,"low":629,"close":629,"change":630,"percent_change":399,"volume":631,"transactions":632,"vwap":633},"2026-07-20",26.1089,-0.0461,5437,28,26.1715,{"date":635,"open":275,"high":636,"low":266,"close":637,"change":638,"percent_change":416,"volume":639,"transactions":640,"vwap":641},"2026-07-17",26.2173,26.155,-0.0351,2957,50,26.1498,{"date":643,"open":555,"high":555,"low":314,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-16",26.1901,0.0001,0,26805.002,226,26.2403,{"date":651,"open":652,"high":652,"low":653,"close":314,"change":654,"percent_change":443,"volume":655,"transactions":656,"vwap":657},"2026-07-15",26.245,26.17,0.0399,8849,127,26.1848,{"date":659,"open":287,"high":660,"low":287,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":271,"vwap":664},"2026-07-14",26.1501,0.0701,0.27,689,26.1221,{"date":666,"open":621,"high":621,"low":667,"close":266,"change":668,"percent_change":144,"volume":669,"transactions":329,"vwap":670},"2026-07-13",26.031,-0.092,4311,26.1053,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-10",26.121,26.175,26.172,-0.038,-0.14,1800,{"date":680,"open":333,"high":681,"low":333,"close":305,"change":682,"percent_change":574,"volume":683,"transactions":9,"vwap":305},"2026-07-09",26.25,0.16,4400,{"date":685,"open":462,"high":570,"low":201,"close":686,"change":565,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-08",26.049999,-0.38,8800,{"date":690,"open":333,"high":333,"low":691,"close":182,"change":692,"percent_change":144,"volume":693,"transactions":9,"vwap":182},"2026-07-07",26.102,-0.091,900,{"date":695,"open":350,"high":562,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-06",26.241,0.064,0.24,2200,{"date":701,"open":407,"high":407,"low":286,"close":702,"change":703,"percent_change":156,"volume":704,"transactions":9,"vwap":702},"2026-07-02",26.177,-0.066,3900,{"date":706,"open":707,"high":708,"low":590,"close":709,"change":710,"percent_change":434,"volume":711,"transactions":9,"vwap":709},"2026-07-01",26.32,26.325,26.243,-0.002,2300,{"date":713,"open":398,"high":390,"low":314,"close":652,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":652},"2026-06-30",0.081,0.31,2100,{"date":718,"open":686,"high":719,"low":686,"close":719,"change":720,"percent_change":721,"volume":711,"transactions":9,"vwap":719},"2026-06-29",26.164,0.034,0.13,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":425,"volume":728,"transactions":9,"vwap":726},"2026-06-26",25.99,26.134,26.13,0.022,700,{"date":730,"open":285,"high":285,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-25",26.108,0.069,0.26,1300,{"date":736,"open":190,"high":182,"low":190,"close":737,"change":738,"percent_change":279,"volume":739,"transactions":9,"vwap":737},"2026-06-24",26.039,0.059,1900,{"date":741,"open":462,"high":570,"low":201,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",25.98,-0.135,-0.52,4300,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":715,"volume":693,"transactions":9,"vwap":749},"2026-06-22",26.059999,26.115,0.082,{"date":752,"open":192,"high":753,"low":192,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",26.033001,0.213,0.82,3300,{"date":758,"open":759,"high":462,"low":760,"close":760,"change":449,"percent_change":450,"volume":761,"transactions":9,"vwap":760},"2026-06-17",25.88,25.82,1400,{"date":763,"open":324,"high":324,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-16",25.87,-0.104,-0.4,4100,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-15",26.030001,25.974,0.144,0.56,2000,{"date":776,"open":759,"high":204,"low":777,"close":777,"change":260,"percent_change":778,"volume":774,"transactions":9,"vwap":777},"2026-06-12",25.83,0.35,{"date":780,"open":781,"high":215,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",25.61,25.56,25.74,0.281,1.1,4000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":774,"transactions":9,"vwap":792},"2026-06-10",25.48,25.7,25.445,25.459,-0.151,-0.59,{"date":796,"open":797,"high":797,"low":798,"close":781,"change":260,"percent_change":778,"volume":799,"transactions":9,"vwap":781},"2026-06-09",25.775,25.42,10500,{"date":801,"open":782,"high":802,"low":803,"close":803,"change":216,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-08",25.67,25.52,0.2,7400,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-05",25.62,25.361,25.47,-0.33,-1.28,3000,{"date":815,"open":816,"high":816,"low":802,"close":817,"change":547,"percent_change":818,"volume":711,"transactions":9,"vwap":817},"2026-06-04",26.02,25.8,0.66,{"date":820,"open":13,"high":13,"low":821,"close":821,"change":822,"percent_change":120,"volume":823,"transactions":9,"vwap":821},"2026-06-03",25.63,-0.15,600,{"date":825,"open":215,"high":826,"low":215,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-02",25.805,25.78,0.073,0.28,12800,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":416,"volume":837,"transactions":9,"vwap":835},"2026-06-01",25.2,25.75,25.707,-0.033,21200,{"date":839,"open":783,"high":783,"low":223,"close":783,"change":840,"percent_change":234,"volume":774,"transactions":9,"vwap":783},"2026-05-29",-0.069,{"date":842,"open":802,"high":760,"low":802,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-28",25.809,0.075,0.29,6100,{"date":848,"open":215,"high":827,"low":13,"close":849,"change":850,"percent_change":216,"volume":699,"transactions":9,"vwap":849},"2026-05-27",25.734,0.014,{"date":852,"open":212,"high":215,"low":212,"close":853,"change":721,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-26",25.72,0.51,2400,{"date":857,"open":789,"high":858,"low":789,"close":858,"change":859,"percent_change":624,"volume":745,"transactions":9,"vwap":858},"2026-05-22",25.59,0.148,{"date":861,"open":862,"high":810,"low":862,"close":863,"change":864,"percent_change":865,"volume":699,"transactions":9,"vwap":863},"2026-05-21",25.24,25.442,0.132,0.52,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":662,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-20",25.13,25.36,25.1,25.31,1.08,7300,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":565,"percent_change":766,"volume":879,"transactions":9,"vwap":878},"2026-05-19",25.15,25.025,25.040001,4800,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":565,"percent_change":766,"volume":885,"transactions":9,"vwap":884},"2026-05-18",25.275,25.11,25.14,4700,{"date":887,"open":888,"high":889,"low":888,"close":862,"change":890,"percent_change":891,"volume":855,"transactions":9,"vwap":862},"2026-05-15",25.21,25.295,-0.236,-0.93,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":829,"volume":898,"transactions":9,"vwap":896},"2026-05-14",25.435,25.5,25.476,0.071,5400,{"date":900,"open":895,"high":895,"low":901,"close":902,"change":903,"percent_change":139,"volume":904,"transactions":9,"vwap":902},"2026-05-13",25.32,25.405,-0.005,6600,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":336,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-12",25.37,25.41,25.25,-0.43,8500,{"date":913,"open":858,"high":781,"low":803,"close":803,"change":914,"percent_change":442,"volume":915,"transactions":9,"vwap":803},"2026-05-11",0.01,13300,{"date":917,"open":918,"high":919,"low":920,"close":919,"change":921,"percent_change":67,"volume":911,"transactions":9,"vwap":919},"2026-05-08",25.46,25.51,25.43,0.12,{"date":923,"open":919,"high":919,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-07",25.387,25.39,-0.181,-0.71,10300,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":548,"volume":934,"transactions":9,"vwap":932},"2026-05-06",25.49,25.571,0.166,7100,{"date":936,"open":937,"high":920,"low":937,"close":902,"change":205,"percent_change":938,"volume":939,"transactions":9,"vwap":902},"2026-05-05",25.3,0.75,6700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":677,"volume":947,"transactions":9,"vwap":945},"2026-05-04",25.231,25.35,25.09,25.215,-0.035,2900,{"date":949,"open":871,"high":901,"low":950,"close":909,"change":951,"percent_change":66,"volume":952,"transactions":9,"vwap":909},"2026-05-01",25.23,0.018,11800,{"date":954,"open":870,"high":955,"low":956,"close":955,"change":957,"percent_change":105,"volume":928,"transactions":9,"vwap":955},"2026-04-30",25.232,25.02,0.258,{"date":959,"open":868,"high":868,"low":960,"close":961,"change":233,"percent_change":962,"volume":704,"transactions":9,"vwap":961},"2026-04-29",24.94,24.974,-0.28,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":416,"percent_change":744,"volume":968,"transactions":9,"vwap":967},"2026-04-28",25.17,25.01,25.045,14800,{"date":970,"open":862,"high":862,"low":884,"close":971,"change":972,"percent_change":495,"volume":973,"transactions":9,"vwap":971},"2026-04-27",25.175,0.008,7600,{"date":975,"open":950,"high":950,"low":976,"close":977,"change":978,"percent_change":662,"volume":979,"transactions":9,"vwap":977},"2026-04-24",25.125,25.167,0.068,21800,{"date":981,"open":965,"high":982,"low":983,"close":984,"change":233,"percent_change":962,"volume":985,"transactions":9,"vwap":984},"2026-04-23",25.222,25.030001,25.099001,8000,{"date":987,"open":988,"high":988,"low":944,"close":965,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":965},"2026-04-22",25.26,0.1,0.4,7500,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":677,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-21",25.28,25.29,25.035,25.07,-0.56,3800,{"date":1001,"open":1002,"high":888,"low":1002,"close":888,"change":488,"percent_change":698,"volume":1003,"transactions":9,"vwap":888},"2026-04-20",25.12,9200,{"date":1005,"open":1006,"high":1007,"low":1008,"close":876,"change":829,"percent_change":1009,"volume":1010,"transactions":9,"vwap":876},"2026-04-17",24.99,25.22,24.97,1.13,88500,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":139,"percent_change":532,"volume":1016,"transactions":9,"vwap":1015},"2026-04-16",24.92,24.8,24.87,44000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1020,"change":495,"percent_change":921,"volume":1022,"transactions":9,"vwap":1020},"2026-04-15",24.86,24.89,24.82,15900,{"date":1024,"open":1025,"high":1015,"low":1014,"close":1019,"change":682,"percent_change":548,"volume":1026,"transactions":9,"vwap":1019},"2026-04-14",24.84,5300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":205,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-13",24.46,24.71,24.42,24.7,0.78,10600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":495,"percent_change":921,"volume":1040,"transactions":9,"vwap":1039},"2026-04-10",24.55,24.455,24.51,25200,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":385,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-09",24.3,24.54,24.48,0.45,22700,{"date":1049,"open":1039,"high":1039,"low":1050,"close":1051,"change":778,"percent_change":1052,"volume":805,"transactions":9,"vwap":1051},"2026-04-08",24.337,24.37,1.46,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":646,"percent_change":646,"volume":1034,"transactions":9,"vwap":1056},"2026-04-07",23.88,24.02,23.865,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1056,"change":921,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-04-06",23.95,24.030001,23.925,0.5,13600,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":442,"percent_change":547,"volume":1070,"transactions":9,"vwap":1069},"2026-04-02",23.53,23.93,23.9,14500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":385,"percent_change":1077,"volume":837,"transactions":9,"vwap":1076},"2026-04-01",23.96,24.01,23.79,23.86,0.46,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",23.535,23.77,23.44,23.75,0.457,1.96,12700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":17,"volume":939,"transactions":9,"vwap":1092},"2026-03-30",23.46,23.49,23.29,23.293,-0.157,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":156,"percent_change":269,"volume":1099,"transactions":9,"vwap":1098},"2026-03-27",23.63,23.425,23.45,35100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":225,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-26",23.799,23.89,23.665,23.7,-0.96,25000,{"date":1109,"open":1060,"high":1060,"low":1110,"close":1068,"change":682,"percent_change":1111,"volume":756,"transactions":9,"vwap":1068},"2026-03-25",23.84,0.67,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1081,"change":697,"percent_change":662,"volume":1117,"transactions":9,"vwap":1081},"2026-03-24",23.62,23.829,23.57,14100,{"date":1119,"open":1120,"high":1069,"low":1121,"close":1122,"change":1123,"percent_change":1052,"volume":1124,"transactions":9,"vwap":1122},"2026-03-23",23.72,23.69,23.706,0.341,16500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1117,"transactions":9,"vwap":1129},"2026-03-20",23.61,23.67,23.365,-0.349,-1.47,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":720,"percent_change":251,"volume":1137,"transactions":9,"vwap":1135},"2026-03-19",23.52,23.714,23.499,13500,{"date":1139,"open":1081,"high":1140,"low":1141,"close":1142,"change":40,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",23.81,23.66,23.68,-0.88,38500,{"date":1146,"open":1147,"high":1073,"low":1148,"close":1103,"change":989,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1103},"2026-03-17",23.87,23.82,0.42,30800,{"date":1152,"open":1147,"high":1103,"low":1153,"close":1075,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1075},"2026-03-16",23.76,0.171,0.72,14400,{"date":1158,"open":1159,"high":1140,"low":1160,"close":1161,"change":1162,"percent_change":416,"volume":1163,"transactions":9,"vwap":1161},"2026-03-13",23.78,23.59,23.619,-0.031,131900,{"date":1165,"open":1166,"high":1166,"low":1096,"close":1167,"change":110,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-12",23.8,23.65,-1.34,19500,{"date":1171,"open":1060,"high":1172,"low":1173,"close":1174,"change":139,"percent_change":532,"volume":1175,"transactions":9,"vwap":1174},"2026-03-11",24.025,23.83,23.97,22000,{"date":1177,"open":1174,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":591,"volume":1182,"transactions":9,"vwap":1180},"2026-03-10",24.17,23.945,23.99,0.004,28000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":548,"volume":1189,"transactions":9,"vwap":1186},"2026-03-09",23.71,23.986,23.505,0.156,34200,{"date":1191,"open":1192,"high":1073,"low":1159,"close":1173,"change":811,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1173},"2026-03-06",23.91,-1.37,19600,{"date":1196,"open":1197,"high":1197,"low":1061,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-05",24.31,24.16,-0.276,-1.13,67200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":773,"volume":1209,"transactions":9,"vwap":1207},"2026-03-04",24.41,24.545,24.33,24.436,0.136,84900,{"date":1211,"open":1212,"high":1044,"low":1180,"close":1043,"change":1213,"percent_change":75,"volume":1214,"transactions":9,"vwap":1043},"2026-03-03",24.11,-0.193,68100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-02",24.25,24.53,24.493,0.083,0.34,123700,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1204,"change":1227,"percent_change":17,"volume":1228,"transactions":9,"vwap":1204},"2026-02-27",24.47,24.28,-0.165,104800,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":251,"volume":1236,"transactions":9,"vwap":1234},"2026-02-26",24.58,24.6,24.425,24.575,0.035,19300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1044,"change":488,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1044},"2026-02-25",24.57,24.45,0.25,49900,{"date":1244,"open":1051,"high":888,"low":1245,"close":1045,"change":251,"percent_change":624,"volume":1246,"transactions":9,"vwap":1045},"2026-02-24",24.305,116100,{"date":1248,"open":1039,"high":1039,"low":1249,"close":1250,"change":40,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-23",24.23,24.34,-0.86,137600,{"date":1254,"open":1239,"high":1255,"low":1256,"close":1037,"change":591,"percent_change":425,"volume":1257,"transactions":9,"vwap":1037},"2026-02-20",24.619,24.498,165100,{"date":1259,"open":1260,"high":1044,"low":1261,"close":1218,"change":914,"percent_change":442,"volume":1262,"transactions":9,"vwap":1218},"2026-02-19",24.52,24.487,14300,{"date":1264,"open":1265,"high":1218,"low":1225,"close":1260,"change":495,"percent_change":921,"volume":1175,"transactions":9,"vwap":1260},"2026-02-18",24.5,{"date":1267,"open":1265,"high":1265,"low":1268,"close":1269,"change":1270,"percent_change":662,"volume":1271,"transactions":9,"vwap":1269},"2026-02-17",24.4,24.49,0.066,20600,{"date":1273,"open":1031,"high":1225,"low":1051,"close":1274,"change":989,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-02-13",24.424,0.41,9800,{"date":1278,"open":1218,"high":1218,"low":1245,"close":1279,"change":1280,"percent_change":243,"volume":1281,"transactions":9,"vwap":1279},"2026-02-12",24.324,-0.111,18800,{"date":1283,"open":1029,"high":1029,"low":1284,"close":1285,"change":1286,"percent_change":488,"volume":1287,"transactions":9,"vwap":1285},"2026-02-11",24.39,24.435,0.015,47900,{"date":1289,"open":1240,"high":1240,"low":1031,"close":1031,"change":1290,"percent_change":646,"volume":761,"transactions":9,"vwap":1031},"2026-02-10",0.001,{"date":1292,"open":1293,"high":1240,"low":1293,"close":1294,"change":1295,"percent_change":-6,"volume":1296,"transactions":9,"vwap":1294},"2026-02-09",24.32,24.419,-0.001,11000,{"date":1298,"open":1299,"high":1031,"low":1299,"close":1031,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1031},"2026-02-06",24.27,0.345,1.43,5600,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1307,"change":1227,"percent_change":400,"volume":846,"transactions":9,"vwap":1307},"2026-02-05",24.18,24.19,24.075001,{"date":1309,"open":1284,"high":1284,"low":1310,"close":1311,"change":1312,"percent_change":409,"volume":805,"transactions":9,"vwap":1311},"2026-02-04",24.14,24.24,-0.063,{"date":1314,"open":1051,"high":1051,"low":1306,"close":1315,"change":1316,"percent_change":336,"volume":805,"transactions":9,"vwap":1315},"2026-02-03",24.303,-0.027,{"date":1318,"open":1226,"high":1051,"low":1226,"close":1206,"change":1319,"percent_change":773,"volume":1320,"transactions":9,"vwap":1206},"2026-02-02",0.135,37100,{"date":1322,"open":1178,"high":1217,"low":1323,"close":1324,"change":1325,"percent_change":95,"volume":1326,"transactions":9,"vwap":1324},"2026-01-30",24.15,24.195,-0.072,12300,{"date":1328,"open":1217,"high":1299,"low":1217,"close":1329,"change":1330,"percent_change":449,"volume":947,"transactions":9,"vwap":1329},"2026-01-29",24.267,-0.012,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":767,"transactions":9,"vwap":1335},"2026-01-28",24.36,24.26,24.279,-0.021,-0.09,{"date":1339,"open":1206,"high":1206,"low":1299,"close":1043,"change":914,"percent_change":442,"volume":756,"transactions":9,"vwap":1043},"2026-01-27",{"date":1341,"open":1311,"high":1197,"low":1249,"close":1342,"change":216,"percent_change":344,"volume":1343,"transactions":9,"vwap":1342},"2026-01-26",24.29,23000,{"date":1345,"open":1206,"high":1206,"low":1346,"close":1311,"change":840,"percent_change":962,"volume":1347,"transactions":9,"vwap":1311},"2026-01-23",24.165,29400,{"date":1349,"open":1206,"high":1333,"low":1226,"close":1350,"change":1351,"percent_change":279,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",24.309,0.056,15200,{"date":1354,"open":1198,"high":1245,"low":1198,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-01-21",24.253,0.129,0.53,20100,{"date":1360,"open":1178,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":711,"transactions":9,"vwap":1362},"2026-01-20",24.21,24.124,-0.122,-0.5,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":216,"volume":1371,"transactions":9,"vwap":1369},"2026-01-16",24.255,24.22,24.246,0.011,8900,{"date":1373,"open":1249,"high":1334,"low":1249,"close":1374,"change":66,"percent_change":845,"volume":1375,"transactions":9,"vwap":1374},"2026-01-15",24.235,6200,{"date":1377,"open":1198,"high":1346,"low":1378,"close":1346,"change":1379,"percent_change":989,"volume":1380,"transactions":9,"vwap":1346},"2026-01-14",24.1,0.025,10000,{"date":1382,"open":1361,"high":1361,"low":1383,"close":1310,"change":434,"percent_change":435,"volume":1384,"transactions":9,"vwap":1310},"2026-01-13",24.12,6300,{"date":1386,"open":1378,"high":1198,"low":1056,"close":1323,"change":442,"percent_change":547,"volume":1387,"transactions":9,"vwap":1323},"2026-01-12",28200,{"date":1389,"open":1390,"high":1198,"low":1061,"close":1212,"change":1391,"percent_change":990,"volume":1392,"transactions":9,"vwap":1212},"2026-01-09",24.09,0.097,87300,{"date":1394,"open":1068,"high":1056,"low":1068,"close":1395,"change":714,"percent_change":1221,"volume":1396,"transactions":9,"vwap":1395},"2026-01-08",24.013,30000,{"date":1398,"open":1060,"high":1174,"low":1192,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-07",23.932,-0.008,-0.03,15600,{"date":1404,"open":1110,"high":1405,"low":1081,"close":1405,"change":1406,"percent_change":67,"volume":928,"transactions":9,"vwap":1405},"2026-01-06",23.94,0.111,{"date":1408,"open":1120,"high":1173,"low":1105,"close":1115,"change":1409,"percent_change":392,"volume":734,"transactions":9,"vwap":1115},"2026-01-05",0.188,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-02",23.54,23.641,0.139,0.59,3200,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-31",23.56,23.502,-0.087,-0.37,800,{"date":1425,"open":1167,"high":1167,"low":1426,"close":1426,"change":532,"percent_change":616,"volume":1427,"transactions":9,"vwap":1426},"2025-12-30",23.589,400,{"date":1429,"open":1105,"high":1105,"low":1430,"close":1431,"change":1432,"percent_change":156,"volume":1433,"transactions":9,"vwap":1431},"2025-12-29",23.64,23.669,-0.059,2500,{"date":1435,"open":1120,"high":1436,"low":1437,"close":1436,"change":1330,"percent_change":449,"volume":699,"transactions":9,"vwap":1436},"2025-12-26",23.728,23.688,{"date":1439,"open":1121,"high":1440,"low":1121,"close":1440,"change":1441,"percent_change":260,"volume":1442,"transactions":9,"vwap":1440},"2025-12-24",23.74,0.021,3700,{"date":1444,"open":1081,"high":1081,"low":1445,"close":1445,"change":1446,"percent_change":399,"volume":1447,"transactions":9,"vwap":1445},"2025-12-23",23.719,-0.042,1500,{"date":1449,"open":1166,"high":1173,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":767,"transactions":9,"vwap":1450},"2025-12-22",23.761,0.116,0.49,{"date":1454,"open":1455,"high":1167,"low":1455,"close":1456,"change":1457,"percent_change":818,"volume":1047,"transactions":9,"vwap":1456},"2025-12-19",23.51,23.645,0.155,{"date":1459,"open":1460,"high":1460,"low":1090,"close":1090,"change":425,"percent_change":1221,"volume":855,"transactions":9,"vwap":1090},"2025-12-18",23.55,{"date":1462,"open":1134,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":400,"volume":1467,"transactions":9,"vwap":1465},"2025-12-17",23.58,23.39,23.41,-0.16,13100,{"date":1469,"open":1067,"high":1116,"low":1455,"close":1116,"change":1470,"percent_change":139,"volume":1471,"transactions":9,"vwap":1116},"2025-12-16",-0.004,1600,{"date":1473,"open":1128,"high":1128,"low":1460,"close":1474,"change":449,"percent_change":40,"volume":1475,"transactions":9,"vwap":1474},"2025-12-15",23.574,1100,{"date":1477,"open":1166,"high":1166,"low":1478,"close":1478,"change":1479,"percent_change":910,"volume":767,"transactions":9,"vwap":1478},"2025-12-12",23.624,-0.101,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-11",23.671,23.725,0.084,0.36,200,{"date":1488,"open":1489,"high":1413,"low":1489,"close":1413,"change":1490,"percent_change":548,"volume":693,"transactions":9,"vwap":1413},"2025-12-10",23.47,0.152,{"date":1492,"open":1455,"high":1412,"low":1493,"close":1493,"change":720,"percent_change":251,"volume":693,"transactions":9,"vwap":1493},"2025-12-09",23.489,{"date":1495,"open":1455,"high":1455,"low":1098,"close":1496,"change":1497,"percent_change":495,"volume":1475,"transactions":9,"vwap":1496},"2025-12-08",23.455,0.006,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":822,"volume":805,"transactions":9,"vwap":1502},"2025-12-05",23.5,23.43,23.449,-0.036,{"date":1505,"open":1465,"high":1506,"low":1464,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-04",23.485,0.102,0.44,2600,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":799,"transactions":9,"vwap":1514},"2025-12-03",23.27,23.4,23.383,0.178,0.77,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1520,"change":434,"percent_change":435,"volume":1521,"transactions":9,"vwap":1520},"2025-12-02",23.262,23.205,6000,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":110,"volume":739,"transactions":9,"vwap":1526},"2025-12-01",23.19,23.25,23.215,-0.075,{"date":1529,"open":1091,"high":1091,"low":1091,"close":1091,"change":720,"percent_change":443,"volume":1530,"transactions":9,"vwap":1091},"2025-11-28",500,{"date":1532,"open":1533,"high":1512,"low":1533,"close":1534,"change":1535,"percent_change":1077,"volume":1475,"transactions":9,"vwap":1534},"2025-11-26",23.21,23.256,0.107,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1423,"transactions":9,"vwap":1539},"2025-11-25",22.99,23.149,0.257,1.12,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":745,"transactions":9,"vwap":1545},"2025-11-24",22.67,22.892,0.242,1.07,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":778,"percent_change":1553,"volume":1521,"transactions":9,"vwap":1551},"2025-11-21",22.39,22.65,22.34,1.57,{"date":1555,"open":1556,"high":1556,"low":20,"close":20,"change":1557,"percent_change":1558,"volume":1423,"transactions":9,"vwap":20},"2025-11-20",22.78,-0.238,-1.06,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":646,"percent_change":646,"volume":745,"transactions":9,"vwap":1564},"2025-11-19",22.57,22.61,22.48,22.538,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1564,"change":1570,"percent_change":1508,"volume":1571,"transactions":9,"vwap":1564},"2025-11-18",22.43,22.575,22.41,0.098,8100,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":898,"transactions":9,"vwap":1576},"2025-11-17",22.64,22.661,22.44,-0.269,-1.18,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":778,"volume":1124,"transactions":9,"vwap":1583},"2025-11-14",22.52,22.747,22.709,0.079,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":716,"transactions":9,"vwap":1588},"2025-11-13",22.94,22.63,-0.368,-1.6,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1336,"percent_change":1337,"volume":699,"transactions":9,"vwap":1596},"2025-11-12",22.97,23.023001,22.96,22.998,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":850,"percent_change":488,"volume":999,"transactions":9,"vwap":1601},"2025-11-11",22.98,23.025,23.018999,{"date":1603,"open":1538,"high":1604,"low":1538,"close":1605,"change":682,"percent_change":1606,"volume":1047,"transactions":9,"vwap":1605},"2025-11-10",23.011,23.0049992,0.7,{"date":1608,"open":1609,"high":1610,"low":1562,"close":1610,"change":495,"percent_change":721,"volume":1384,"transactions":9,"vwap":1610},"2025-11-07",22.69,22.845,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1251,"volume":756,"transactions":9,"vwap":1615},"2025-11-06",23.02,22.81,22.815,-0.198,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":933,"percent_change":1622,"volume":716,"transactions":9,"vwap":1621},"2025-11-05",22.85,23.021999,23.013,0.73,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1466,"percent_change":1629,"volume":739,"transactions":9,"vwap":1628},"2025-11-04",22.89,22.898,22.84,22.847,-0.7,{"date":1631,"open":508,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":156,"volume":1636,"transactions":9,"vwap":1634},"2025-11-03",23.040001,22.87,23.007,-0.058,2700,{"date":1638,"open":1599,"high":1639,"low":1595,"close":1639,"change":1640,"percent_change":698,"volume":1641,"transactions":9,"vwap":1639},"2025-10-31",23.065001,0.055,15800,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":234,"volume":1447,"transactions":9,"vwap":1646},"2025-10-30",23.059999,23.08,23.01,-0.062,{"date":1649,"open":1650,"high":1651,"low":1639,"close":1652,"change":668,"percent_change":766,"volume":855,"transactions":9,"vwap":1652},"2025-10-29",23.18,23.2,23.072001,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":151,"volume":855,"transactions":9,"vwap":1657},"2025-10-28",23.23,23.12,23.164,-0.056,{"date":1660,"open":1661,"high":1661,"low":1524,"close":1662,"change":591,"percent_change":260,"volume":1663,"transactions":9,"vwap":1662},"2025-10-27",23.32,23.22,1200,{"date":1665,"open":1666,"high":1526,"low":1666,"close":1651,"change":1667,"percent_change":1668,"volume":761,"transactions":9,"vwap":1651},"2025-10-24",23.16,0.146,0.63,{"date":1670,"open":1538,"high":1639,"low":1671,"close":1672,"change":1673,"percent_change":624,"volume":1674,"transactions":9,"vwap":1672},"2025-10-23",22.93,23.054001,0.134,130200,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":693,"transactions":9,"vwap":1678},"2025-10-22",22.91,22.92,-0.17,-0.74,{"date":1682,"open":1683,"high":1683,"low":1632,"close":1684,"change":646,"percent_change":646,"volume":799,"transactions":9,"vwap":1684},"2025-10-21",23.13,23.09,{"date":1686,"open":1645,"high":1684,"low":1644,"close":1684,"change":344,"percent_change":1687,"volume":734,"transactions":9,"vwap":1684},"2025-10-20",0.92,{"date":1689,"open":1678,"high":1678,"low":1690,"close":1691,"change":1337,"percent_change":1692,"volume":947,"transactions":9,"vwap":1691},"2025-10-17",22.835,22.88,-0.39,{"date":1694,"open":1524,"high":1524,"low":1695,"close":1593,"change":1696,"percent_change":400,"volume":1697,"transactions":9,"vwap":1593},"2025-10-16",22.9,-0.158,17600,{"date":1699,"open":1700,"high":1700,"low":1684,"close":1701,"change":828,"percent_change":597,"volume":683,"transactions":9,"vwap":1701},"2025-10-15",23.14,23.128,{"date":1703,"open":1704,"high":1645,"low":1704,"close":1705,"change":1706,"percent_change":1668,"volume":973,"transactions":9,"vwap":1705},"2025-10-14",22.865,23.055,0.145,{"date":1708,"open":1625,"high":1709,"low":1710,"close":1677,"change":1711,"percent_change":1712,"volume":716,"transactions":9,"vwap":1677},"2025-10-13",22.925,22.82,0.274,1.21,{"date":1714,"open":1605,"high":1605,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1433,"transactions":9,"vwap":1715},"2025-10-10",22.636,-0.329,-1.43,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1722,"change":1723,"percent_change":225,"volume":774,"transactions":9,"vwap":1722},"2025-10-09",22.95,23.00099945,22.965,-0.052,{"date":1725,"open":1720,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1728},"2025-10-08",23.049999,22.941,23.017,0.101,{"date":1731,"open":1695,"high":1732,"low":1691,"close":1733,"change":1734,"percent_change":910,"volume":1735,"transactions":9,"vwap":1733},"2025-10-07",22.929,22.916,-0.098,2800,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1401,"volume":711,"transactions":9,"vwap":1739},"2025-10-06",23.035,23.014,-0.006,{"date":1742,"open":1613,"high":1743,"low":1593,"close":1613,"change":1406,"percent_change":523,"volume":1744,"transactions":9,"vwap":1613},"2025-10-03",23.051001,11300,{"date":1746,"open":1747,"high":1671,"low":1748,"close":1749,"change":1750,"percent_change":547,"volume":1751,"transactions":9,"vwap":1749},"2025-10-02",22.86,22.83,22.909,0.039,8200,{"date":1753,"open":1754,"high":1625,"low":1754,"close":1633,"change":1755,"percent_change":845,"volume":1756,"transactions":9,"vwap":1633},"2025-10-01",22.75,0.067,11200,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1762,"percent_change":1401,"volume":739,"transactions":9,"vwap":1760},"2025-09-30",22.8,22.803,22.71,-0.007,{"date":1764,"open":1695,"high":1695,"low":1765,"close":1614,"change":1766,"percent_change":547,"volume":1447,"transactions":9,"vwap":1614},"2025-09-29",22.77,0.038,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":864,"percent_change":624,"volume":1771,"transactions":9,"vwap":1770},"2025-09-26",22.66,22.772,1700,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1574,"change":1776,"percent_change":120,"volume":1281,"transactions":9,"vwap":1574},"2025-09-25",22.7,22.62,-0.131,{"date":1778,"open":1625,"high":1625,"low":1754,"close":1779,"change":1527,"percent_change":811,"volume":1003,"transactions":9,"vwap":1779},"2025-09-24",22.771,{"date":1781,"open":1587,"high":1720,"low":1748,"close":1782,"change":1783,"percent_change":450,"volume":1784,"transactions":9,"vwap":1782},"2025-09-23",22.846,-0.044,5100,{"date":1786,"open":1710,"high":1625,"low":1787,"close":1625,"change":1788,"percent_change":829,"volume":774,"transactions":9,"vwap":1625},"2025-09-22",22.79,0.065,{"date":1790,"open":1599,"high":1599,"low":1710,"close":1791,"change":1792,"percent_change":317,"volume":739,"transactions":9,"vwap":1791},"2025-09-19",22.825,-0.045,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1633,"change":1797,"percent_change":1798,"volume":823,"transactions":9,"vwap":1633},"2025-09-18",22.76,22.873,0.223,0.98,{"date":1800,"open":1769,"high":1614,"low":1801,"close":1802,"change":1803,"percent_change":495,"volume":1804,"transactions":9,"vwap":1802},"2025-09-17",22.591,22.647,0.007,10900,{"date":1806,"open":1561,"high":1769,"low":1807,"close":1574,"change":903,"percent_change":139,"volume":1808,"transactions":9,"vwap":1574},"2025-09-16",22.54,14200,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":251,"volume":1471,"transactions":9,"vwap":1813},"2025-09-15",22.68,22.59,22.645,0.032,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":734,"transactions":9,"vwap":1819},"2025-09-12",22.72,22.6,22.613,-0.117,-0.51,{"date":1823,"open":1807,"high":1824,"low":1807,"close":1824,"change":733,"percent_change":1825,"volume":1281,"transactions":9,"vwap":1824},"2025-09-11",22.73,1.16,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":434,"percent_change":435,"volume":1830,"transactions":9,"vwap":1829},"2025-09-10",22.58,22.47,9000,{"date":1832,"open":1833,"high":1833,"low":1829,"close":1563,"change":668,"percent_change":1834,"volume":985,"transactions":9,"vwap":1563},"2025-09-09",22.55,-0.41,{"date":1836,"open":1807,"high":1828,"low":1807,"close":1837,"change":1838,"percent_change":66,"volume":1771,"transactions":9,"vwap":1837},"2025-09-08",22.572,0.016,{"date":1840,"open":1818,"high":1818,"low":1563,"close":1841,"change":1842,"percent_change":1221,"volume":1843,"transactions":9,"vwap":1841},"2025-09-05",22.556,0.076,7000,{"date":1845,"open":1569,"high":1563,"low":1846,"close":1563,"change":1847,"percent_change":1848,"volume":1416,"transactions":9,"vwap":1563},"2025-09-04",22.36,0.123,0.55,{"date":1850,"open":1851,"high":1852,"low":20,"close":1853,"change":1854,"percent_change":921,"volume":1855,"transactions":9,"vwap":1853},"2025-09-03",22.38,22.4,22.357,0.027,4900,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":565,"percent_change":243,"volume":1862,"transactions":9,"vwap":1861},"2025-09-02",22.28,22.335,22.26,22.33,12600,{"date":1864,"open":1865,"high":1865,"low":1846,"close":1567,"change":1866,"percent_change":1679,"volume":1867,"transactions":9,"vwap":1567},"2025-08-29",22.53,-0.039,136500,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1286,"percent_change":66,"volume":911,"transactions":9,"vwap":1872},"2025-08-28",22.49,22.42,22.469,{"date":1874,"open":1851,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":854,"volume":1878,"transactions":9,"vwap":1875},"2025-08-27",22.454,22.37,0.114,54200,{"date":1880,"open":1881,"high":1569,"low":1881,"close":1552,"change":66,"percent_change":715,"volume":1882,"transactions":9,"vwap":1552},"2025-08-26",22.31,9900,{"date":1884,"open":1885,"high":1876,"low":1886,"close":1886,"change":1887,"percent_change":910,"volume":1888,"transactions":9,"vwap":1886},"2025-08-25",22.32,22.27,-0.097,24400,{"date":1890,"open":1891,"high":1851,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-22",22.059999,21.99,22.367,0.425,1.94,42500,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1901,"percent_change":698,"volume":1902,"transactions":9,"vwap":1900},"2025-08-21",21.855,21.942,0.052,7800,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":156,"volume":1909,"transactions":9,"vwap":1907},"2025-08-20",21.92,21.81,21.89,-0.054,189600,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":692,"percent_change":1834,"volume":1915,"transactions":9,"vwap":1914},"2025-08-19",22.08,21.91,21.944,14000,{"date":1917,"open":1892,"high":1918,"low":1892,"close":1919,"change":1920,"percent_change":804,"volume":885,"transactions":9,"vwap":1919},"2025-08-18",22.07,22.035,0.044,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":32,"volume":1375,"transactions":9,"vwap":1925},"2025-08-15",22.11,21.97,21.991,-0.049,{"date":1928,"open":1892,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":47,"volume":1932,"transactions":9,"vwap":1929},"2025-08-14",22.040001,21.971,-0.147,3500,{"date":1934,"open":1918,"high":1935,"low":1929,"close":1935,"change":1936,"percent_change":1798,"volume":756,"transactions":9,"vwap":1935},"2025-08-13",22.187,0.215,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1221,"percent_change":1553,"volume":739,"transactions":9,"vwap":1940},"2025-08-12",21.79,21.972,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":434,"volume":1509,"transactions":9,"vwap":1945},"2025-08-11",21.72,21.62,21.632,-0.003,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1766,"percent_change":195,"volume":1771,"transactions":9,"vwap":1951},"2025-08-08",21.68,21.7,21.635,{"date":1953,"open":1950,"high":1950,"low":1954,"close":1955,"change":1946,"percent_change":434,"volume":1117,"transactions":9,"vwap":1955},"2025-08-07",21.541,21.597,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":408,"percent_change":110,"volume":767,"transactions":9,"vwap":1959},"2025-08-06",21.73,21.6,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1220,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-05",21.55,21.67,0.38,82300,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1932,"transactions":9,"vwap":1969},"2025-08-04",21.46,21.587,0.244,1.14,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":716,"transactions":9,"vwap":1976},"2025-08-01",21.44,21.314,21.343,-0.213,-0.99,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-07-31",21.61,21.64,21.556,-0.115,-0.53,11600,{"date":1988,"open":1906,"high":1989,"low":1981,"close":1990,"change":840,"percent_change":110,"volume":767,"transactions":9,"vwap":1990},"2025-07-30",21.825,21.671,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":156,"volume":1997,"transactions":9,"vwap":1995},"2025-07-29",21.9,21.71,21.74,-0.055,6900,{"date":1999,"open":1906,"high":2000,"low":2001,"close":2001,"change":434,"percent_change":449,"volume":761,"transactions":9,"vwap":2001},"2025-07-28",21.839,21.795,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":442,"percent_change":195,"volume":2007,"transactions":9,"vwap":2006},"2025-07-25",21.84,21.737,21.805,9300,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":47,"volume":1784,"transactions":9,"vwap":2012},"2025-07-24",21.853,21.75,21.765,-0.145,{"date":2015,"open":2016,"high":1913,"low":2017,"close":1913,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1913},"2025-07-23",21.87,21.76,0.165,0.76,4500,{"date":2022,"open":1950,"high":2023,"low":2024,"close":2025,"change":989,"percent_change":1077,"volume":813,"transactions":9,"vwap":2025},"2025-07-22",21.755,21.66,21.745,{"date":2027,"open":1994,"high":2028,"low":2029,"close":2029,"change":903,"percent_change":139,"volume":1636,"transactions":9,"vwap":2029},"2025-07-21",21.77,21.645,{"date":2031,"open":2016,"high":2016,"low":1982,"close":2032,"change":2033,"percent_change":910,"volume":2034,"transactions":9,"vwap":2032},"2025-07-18",21.65,-0.094,43900,{"date":2036,"open":2032,"high":2037,"low":2032,"close":2037,"change":2038,"percent_change":773,"volume":813,"transactions":9,"vwap":2037},"2025-07-17",21.744,0.122,{"date":2040,"open":1944,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":523,"volume":2044,"transactions":9,"vwap":2041},"2025-07-16",21.622,21.531,0.103,6500,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":1252,"transactions":9,"vwap":2049},"2025-07-15",21.82,21.51,21.519,-0.206,-0.95,{"date":2053,"open":1949,"high":1958,"low":2032,"close":2054,"change":2055,"percent_change":1221,"volume":2056,"transactions":9,"vwap":2054},"2025-07-14",21.725,0.074,4200,{"date":2058,"open":2032,"high":1963,"low":2032,"close":2059,"change":2060,"percent_change":47,"volume":1433,"transactions":9,"vwap":2059},"2025-07-11",21.651,-0.143,{"date":2062,"open":1958,"high":2063,"low":2064,"close":2065,"change":1484,"percent_change":308,"volume":2066,"transactions":9,"vwap":2065},"2025-07-10",21.85,21.69,21.794,45600,{"date":2068,"open":1943,"high":1943,"low":1959,"close":1994,"change":2069,"percent_change":1077,"volume":2070,"transactions":9,"vwap":1994},"2025-07-09",0.099,16100,{"date":2072,"open":1982,"high":1982,"low":1959,"close":2073,"change":2074,"percent_change":1508,"volume":1416,"transactions":9,"vwap":2073},"2025-07-08",21.611,0.094,{"date":2076,"open":2064,"high":2064,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-07-07",21.48,21.517,-0.178,-0.82,5000,{"date":2083,"open":1994,"high":1943,"low":1963,"close":2084,"change":2085,"percent_change":1508,"volume":2086,"transactions":9,"vwap":2084},"2025-07-03",21.695,0.095,6400,{"date":2088,"open":2089,"high":1959,"low":2090,"close":1959,"change":547,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1959},"2025-07-02",21.53,21.422,0.79,10700,{"date":2094,"open":2095,"high":1907,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":699,"transactions":9,"vwap":2096},"2025-07-01",21.34,21.43,0.078,0.37,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":1901,"percent_change":698,"volume":688,"transactions":9,"vwap":2103},"2025-06-30",21.45,21.32,21.352,{"date":2105,"open":2096,"high":2096,"low":2106,"close":2107,"change":646,"percent_change":646,"volume":2108,"transactions":9,"vwap":2107},"2025-06-27",21.25,21.3,13700,{"date":2110,"open":2111,"high":2107,"low":2112,"close":2107,"change":2113,"percent_change":1155,"volume":2114,"transactions":9,"vwap":2107},"2025-06-26",21.24,21.196,0.153,27000,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":1416,"transactions":9,"vwap":2118},"2025-06-25",21.35,21.147,-0.163,-0.76,{"date":2122,"open":2111,"high":2102,"low":2123,"close":2124,"change":804,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-06-24",21.21,21.31,0.95,18400,{"date":2128,"open":292,"high":2129,"low":2130,"close":2129,"change":425,"percent_change":1964,"volume":2131,"transactions":9,"vwap":2129},"2025-06-23",21.11,20.94,8400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":434,"percent_change":449,"volume":934,"transactions":9,"vwap":2137},"2025-06-20",21.040001,21.09,20.95,21.030001,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2134,"change":2142,"percent_change":1275,"volume":939,"transactions":9,"vwap":2134},"2025-06-18",20.88,21.076,0.085,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":743,"percent_change":2149,"volume":2086,"transactions":9,"vwap":2148},"2025-06-17",21.02,21.079,20.91,20.955,-0.64,{"date":2151,"open":2135,"high":2152,"low":2145,"close":2135,"change":251,"percent_change":1111,"volume":2153,"transactions":9,"vwap":2135},"2025-06-16",21.13,5800,{"date":2155,"open":2137,"high":2137,"low":2147,"close":2136,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2136},"2025-06-13",-0.189,-0.89,11500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1783,"percent_change":40,"volume":1086,"transactions":9,"vwap":2164},"2025-06-12",21.15,21.18,21.08,21.139,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":1162,"percent_change":822,"volume":2169,"transactions":9,"vwap":2168},"2025-06-11",21.33,21.183,5900,{"date":2171,"open":2172,"high":2106,"low":2173,"close":2174,"change":1766,"percent_change":195,"volume":1784,"transactions":9,"vwap":2174},"2025-06-10",21.22,21.19,21.214,{"date":2176,"open":2129,"high":2177,"low":2129,"close":2178,"change":2179,"percent_change":1275,"volume":2180,"transactions":9,"vwap":2178},"2025-06-09",21.23,21.176,0.086,11900,{"date":2182,"open":2134,"high":2183,"low":2145,"close":2135,"change":2184,"percent_change":2185,"volume":855,"transactions":9,"vwap":2135},"2025-06-06",21.1,0.195,0.93,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":139,"percent_change":565,"volume":1509,"transactions":9,"vwap":2190},"2025-06-05",20.98,20.83,20.895,{"date":2192,"open":2193,"high":2188,"low":2140,"close":2194,"change":1762,"percent_change":1401,"volume":904,"transactions":9,"vwap":2194},"2025-06-04",20.89,20.915,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":864,"percent_change":1668,"volume":952,"transactions":9,"vwap":2199},"2025-06-03",20.759,20.973,20.922,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":547,"volume":1636,"transactions":9,"vwap":2203},"2025-06-02",20.6,20.79,0.036,{"date":2206,"open":2207,"high":2197,"low":2207,"close":2208,"change":1762,"percent_change":1401,"volume":1416,"transactions":9,"vwap":2208},"2025-05-30",20.725,20.754,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":804,"volume":1416,"transactions":9,"vwap":2213},"2025-05-29",20.81,20.68,20.761,0.042,{"date":2216,"open":2217,"high":2189,"low":2218,"close":2218,"change":1776,"percent_change":2219,"volume":1026,"transactions":9,"vwap":2218},"2025-05-28",20.82,20.719,-0.63,{"date":2221,"open":2203,"high":2222,"low":2203,"close":2222,"change":845,"percent_change":2223,"volume":1486,"transactions":9,"vwap":2222},"2025-05-27",20.85,1.41,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":225,"volume":2230,"transactions":9,"vwap":2228},"2025-05-23",20.46,20.62,20.56,-0.048,126000,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1762,"percent_change":1401,"volume":2236,"transactions":9,"vwap":2235},"2025-05-22",20.619,20.635,20.608,300,{"date":2238,"open":2239,"high":2240,"low":2228,"close":2241,"change":2242,"percent_change":2243,"volume":2180,"transactions":9,"vwap":2241},"2025-05-21",20.84,20.849,20.615,-0.31,-1.48,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":408,"volume":999,"transactions":9,"vwap":2247},"2025-05-20",20.87,20.925,-0.015,{"date":2250,"open":2251,"high":2130,"low":2251,"close":2130,"change":2252,"percent_change":1466,"volume":991,"transactions":9,"vwap":2130},"2025-05-19",20.805,-0.034,{"date":2254,"open":2136,"high":2145,"low":2255,"close":2256,"change":385,"percent_change":1357,"volume":1026,"transactions":9,"vwap":2256},"2025-05-16",20.92,20.974,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1920,"percent_change":344,"volume":1326,"transactions":9,"vwap":2262},"2025-05-15",20.766,20.9,20.747,20.864,{"date":2264,"open":2217,"high":2239,"low":2217,"close":2217,"change":668,"percent_change":327,"volume":1636,"transactions":9,"vwap":2217},"2025-05-14",{"date":2266,"open":2267,"high":2136,"low":2268,"close":2269,"change":2270,"percent_change":290,"volume":1117,"transactions":9,"vwap":2269},"2025-05-13",20.935,20.861,20.912,0.062,{"date":2272,"open":2260,"high":2260,"low":2273,"close":2222,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2222},"2025-05-12",20.756,0.384,1.88,15000,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":115,"volume":716,"transactions":9,"vwap":2281},"2025-05-09",20.55,20.41,20.466,-0.025,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":1541,"volume":704,"transactions":9,"vwap":2288},"2025-05-08",20.395,20.512,20.32,20.491,0.226,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":251,"volume":2044,"transactions":9,"vwap":2294},"2025-05-07",20.35,20.17,20.265,0.028,{"date":2297,"open":2298,"high":2299,"low":2293,"close":2300,"change":2301,"percent_change":475,"volume":699,"transactions":9,"vwap":2300},"2025-05-06",20.26,20.31,20.237,-0.073,{"date":2303,"open":2304,"high":2305,"low":2299,"close":2299,"change":822,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2299},"2025-05-05",20.36,20.44,-0.73,7700,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2226,"change":715,"percent_change":2312,"volume":683,"transactions":9,"vwap":2226},"2025-05-02",20.58,20.39,1.54,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":646,"percent_change":646,"volume":1804,"transactions":9,"vwap":2318},"2025-05-01",20.12,20.292,20.09,20.15,{"date":2320,"open":2321,"high":2318,"low":171,"close":2318,"change":532,"percent_change":766,"volume":2322,"transactions":9,"vwap":2318},"2025-04-30",20.02,18700,{"date":2324,"open":2315,"high":2325,"low":2326,"close":2327,"change":1391,"percent_change":523,"volume":1986,"transactions":9,"vwap":2327},"2025-04-29",20.25,20.040001,20.23,{"date":2329,"open":2330,"high":2331,"low":2321,"close":2332,"change":828,"percent_change":1485,"volume":1843,"transactions":9,"vwap":2332},"2025-04-28",20.164,20.199,20.133,{"date":175,"open":2321,"high":2334,"low":2335,"close":2336,"change":442,"percent_change":804,"volume":2337,"transactions":9,"vwap":2336},20.075001,19.95,20.059999,12100]