[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMAY":3,"homepage-market-summary":25,"stock-historical-SMAY":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SMAY","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 - May","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.69,27.76,27.58,27.8439,-0.1539,-0.55,12096,28.8648,24.886,12703.075952466135,70.5,848,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.98,15343,5600372.064069,19.15,"2025-04-25",[178,181,190,201,210,220,229,237,245,254,263,272,282,292,302,312,321,329,338,348,357,366,376,385,394,402,412,419,428,438,447,453,462,470,481,490,498,508,514,523,532,540,547,554,560,567,575,583,589,598,605,612,620,630,638,643,652,658,667,675,682,688,696,702,707,714,720,728,735,742,746,751,754,760,765,773,779,785,792,797,803,809,814,821,827,835,842,850,856,861,866,872,879,885,890,895,903,911,919,927,934,941,948,953,957,964,970,975,979,984,987,991,996,1001,1003,1009,1015,1023,1026,1032,1037,1042,1046,1054,1061,1067,1075,1082,1089,1096,1102,1109,1117,1124,1131,1137,1144,1150,1157,1166,1172,1178,1183,1189,1194,1200,1204,1208,1214,1221,1225,1230,1236,1241,1247,1253,1257,1263,1265,1268,1272,1274,1278,1285,1289,1293,1297,1299,1303,1305,1310,1314,1318,1321,1325,1327,1330,1333,1336,1340,1342,1344,1348,1351,1355,1359,1362,1368,1371,1374,1378,1383,1388,1393,1398,1402,1405,1408,1411,1418,1422,1427,1435,1439,1443,1446,1450,1455,1459,1462,1464,1468,1474,1481,1485,1490,1496,1504,1511,1517,1523,1528,1533,1539,1546,1553,1558,1562,1568,1574,1581,1586,1592,1597,1604,1609,1617,1622,1627,1633,1638,1644,1650,1656,1661,1664,1668,1675,1680,1685,1690,1696,1701,1706,1711,1715,1719,1725,1728,1733,1740,1743,1749,1755,1761,1765,1769,1775,1779,1784,1789,1793,1796,1800,1804,1810,1816,1822,1829,1835,1839,1845,1850,1857,1861,1867,1874,1880,1885,1889,1893,1901,1907,1913,1919,1925,1931,1937,1943,1949,1953,1960,1967,1973,1978,1983,1989,1994,1998,2004,2007,2011,2016,2020,2024,2028,2033,2039,2045,2051,2056,2062,2069,2074,2078,2083,2092,2098,2105,2111,2117,2124,2131,2136,2142,2147,2151,2155,2159,2165,2170,2177,2183,2189,2196,2200,2207,2215,2222,2228,2233,2237,2242,2249,2254,2257,2260,2265,2270,2273,2277,2282,2284,2287,2291],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},73,27.6532,{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",28.12,27.79,-0.0918,-0.33,6344.1616,56,27.8685,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.85,28,27.83,27.9357,0.0657,0.24,3452.1616,25,27.9392,{"date":202,"open":193,"high":193,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",27.8,27.87,0.19,0.69,25663.513569,112,27.812,{"date":211,"open":212,"high":213,"low":212,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",27.52,27.75,27.68,0.0051,0.02,13061.1616,167,27.6706,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":199,"vwap":228},"2026-09-30",27.78,27.669,27.6749,-0.015,-0.05,1061.1616,27.7096,{"date":230,"open":203,"high":203,"low":231,"close":232,"change":233,"percent_change":41,"volume":234,"transactions":235,"vwap":236},"2026-09-29",27.57,27.6899,-0.0571,12162.3148,67,27.684,{"date":238,"open":239,"high":239,"low":13,"close":240,"change":241,"percent_change":101,"volume":242,"transactions":243,"vwap":244},"2026-09-28",27.82,27.747,-0.1337,8161.3148,34,27.7504,{"date":246,"open":203,"high":247,"low":203,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",27.894,27.8807,0.0478,0.17,944.3148,31,27.8281,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",27.8176,27.8329,-0.0273,-0.1,289.3148,17,27.8116,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":193,"vwap":271},"2026-09-23",28.01,27.8419,27.8602,-0.2751,-0.98,3786.6799,27.8994,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",28.125,28.16,28.1353,0.096,0.34,2546.3148,26,28.1444,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",28.13,27.97,28.0393,0.1095,0.39,3244.3148,38,28.0039,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",28.05,27.86,27.9298,-0.1096,-0.39,1202.3148,35,27.9476,{"date":303,"open":304,"high":305,"low":193,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",28.11,28.1276,28.0394,0.107,0.38,4191.3148,41,28.0414,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":252,"vwap":320},"2026-09-16",28.02,28.09,27.9324,-0.0726,-0.26,4196.3148,28.0866,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":199,"vwap":328},"2026-09-15",27.98,28.005,-0.1143,-0.41,579.3148,28.0314,{"date":330,"open":331,"high":332,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",28.07,28.1193,-0.0458,-0.16,433.3148,19,28.0844,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",28.31,28.14,28.1651,0.0451,0.16,2230.3148,33,28.2134,{"date":349,"open":350,"high":350,"low":351,"close":183,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",28.19,28.04,-0.13,-0.46,3332.3148,49,28.1298,{"date":358,"open":359,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":252,"vwap":365},"2026-09-09",28.43,28.24,28.25,-0.2072,-0.73,2695.3148,28.3327,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",28.44,28.55,28.4572,-0.0778,-0.27,7167.2888,45,28.4918,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":261,"vwap":384},"2026-09-04",28.47,28.535,28.46,0.0601,0.21,1478.3148,28.4901,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":382,"volume":391,"transactions":392,"vwap":393},"2026-09-03",28.57,28.38,28.4749,0.0598,1167.3148,27,28.4407,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":336,"vwap":401},"2026-09-02",28.23,28.4151,0.199,0.71,1018.3148,28.3009,{"date":403,"open":404,"high":405,"low":350,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",28.28,28.305,28.2161,-0.1787,-0.63,1217.3148,20,28.2679,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":416,"percent_change":96,"volume":417,"transactions":410,"vwap":418},"2026-08-31",28.3201,28.3948,-0.0855,494.3148,28.3523,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":48,"volume":425,"transactions":426,"vwap":427},"2026-08-28",28.6,28.4501,28.4803,-0.188,5971.7823,52,28.5799,{"date":429,"open":430,"high":431,"low":387,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",28.65,28.68,28.6683,0.0883,0.31,9625.0748,55,28.6633,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":410,"vwap":446},"2026-08-26",28.64,28.56,28.58,-0.0198,-0.07,2791.3148,28.5981,{"date":448,"open":387,"high":449,"low":369,"close":449,"change":450,"percent_change":205,"volume":451,"transactions":410,"vwap":452},"2026-08-25",28.5998,0.0548,1136.3148,28.5707,{"date":454,"open":455,"high":442,"low":456,"close":457,"change":458,"percent_change":186,"volume":459,"transactions":460,"vwap":461},"2026-08-24",28.54,28.53,28.545,-0.0952,3896.0648,39,28.5689,{"date":463,"open":441,"high":464,"low":455,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",28.6402,0.1282,0.45,3688.5648,37,28.5733,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",28.52,28.555,28.49,28.512,-0.178,-0.62,1261.3148,22,28.5406,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":197,"volume":488,"transactions":199,"vwap":489},"2026-08-19",28.695,28.75,28.66,28.69,0.0699,3187.3148,28.7072,{"date":491,"open":483,"high":483,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":193,"vwap":497},"2026-08-18",28.6101,28.6201,-0.14,-0.49,3648.3148,28.6514,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",28.82,28.72,28.7601,-0.1047,-0.36,896.3148,23,28.7719,{"date":509,"open":431,"high":20,"low":431,"close":20,"change":510,"percent_change":466,"volume":511,"transactions":512,"vwap":513},"2026-08-14",0.1298,9108.3148,66,28.8245,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":193,"vwap":522},"2026-08-13",28.8,28.71,28.735,0.0505,0.18,925.3148,28.7522,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":310,"vwap":531},"2026-08-12",28.76,28.59,28.6845,0.0845,0.3,11353.3148,28.6753,{"date":533,"open":369,"high":534,"low":535,"close":421,"change":536,"percent_change":205,"volume":537,"transactions":538,"vwap":539},"2026-08-11",28.63,28.5434,0.0551,45350.3148,72,28.6188,{"date":541,"open":421,"high":421,"low":474,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":243,"vwap":546},"2026-08-10",28.5449,-0.1051,-0.37,2757.6593,28.5494,{"date":548,"open":455,"high":430,"low":455,"close":430,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.1596,0.56,4636.1335,44,28.6068,{"date":555,"open":421,"high":421,"low":378,"close":556,"change":557,"percent_change":41,"volume":558,"transactions":512,"vwap":559},"2026-08-06",28.4904,-0.0596,7804.6593,28.5168,{"date":561,"open":562,"high":563,"low":455,"close":369,"change":564,"percent_change":157,"volume":565,"transactions":436,"vwap":566},"2026-08-05",28.61,28.62,-0.0725,4264.6593,28.5749,{"date":568,"open":569,"high":440,"low":380,"close":570,"change":571,"percent_change":169,"volume":572,"transactions":573,"vwap":574},"2026-08-04",28.5,28.6225,0.2825,11205.6593,123,28.5686,{"date":576,"open":404,"high":577,"low":404,"close":578,"change":197,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",28.4,28.34,0.85,36667.6593,29,28.3501,{"date":584,"open":404,"high":404,"low":285,"close":585,"change":586,"percent_change":494,"volume":587,"transactions":573,"vwap":588},"2026-07-31",28.1,-0.04,21144.6593,28.1282,{"date":590,"open":591,"high":592,"low":351,"close":341,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",28.06,28.18,0.14,0.5,15988.6593,105,28.0996,{"date":599,"open":600,"high":600,"low":193,"close":193,"change":601,"percent_change":602,"volume":603,"transactions":300,"vwap":604},"2026-07-29",28.22,-0.232,-0.82,5024.6593,28.1001,{"date":606,"open":360,"high":360,"low":607,"close":608,"change":609,"percent_change":197,"volume":610,"transactions":280,"vwap":611},"2026-07-28",28.0404,28.232,0.0671,1551.6593,28.1646,{"date":613,"open":350,"high":350,"low":614,"close":615,"change":616,"percent_change":278,"volume":617,"transactions":618,"vwap":619},"2026-07-27",28.0765,28.1649,0.0947,2494.6593,30,28.1356,{"date":621,"open":304,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",28.185,28.0372,28.0702,-0.0021,-0.01,5393.6593,58,28.1359,{"date":631,"open":632,"high":183,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":199,"vwap":637},"2026-07-23",27.99,28.0723,-0.1577,-0.56,3570.6593,28.0237,{"date":639,"open":578,"high":578,"low":592,"close":396,"change":640,"percent_change":318,"volume":641,"transactions":581,"vwap":642},"2026-07-22",-0.0748,4672.6593,28.2605,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":336,"vwap":651},"2026-07-21",28.2672,28.3399,28.3048,0.1548,0.55,1673.6593,28.2741,{"date":653,"open":404,"high":404,"low":654,"close":654,"change":444,"percent_change":157,"volume":655,"transactions":656,"vwap":657},"2026-07-20",28.15,11933.6593,111,28.1877,{"date":659,"open":660,"high":661,"low":341,"close":600,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-17",28.17,28.26,-0.0098,-0.03,21719.6593,216,28.2371,{"date":668,"open":669,"high":670,"low":592,"close":671,"change":672,"percent_change":444,"volume":673,"transactions":300,"vwap":674},"2026-07-16",28.29,28.3051,28.2298,-0.0202,3328.6593,28.2536,{"date":676,"open":275,"high":677,"low":275,"close":361,"change":678,"percent_change":382,"volume":679,"transactions":680,"vwap":681},"2026-07-15",28.3,0.06,21214.6593,161,28.2497,{"date":683,"open":669,"high":669,"low":275,"close":350,"change":684,"percent_change":685,"volume":686,"transactions":280,"vwap":687},"2026-07-14",0.0789,0.28,3357.6593,28.2158,{"date":689,"open":585,"high":690,"low":585,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":290,"vwap":695},"2026-07-13",28.1999,28.1111,-0.1239,-0.44,3110.6593,28.1579,{"date":697,"open":698,"high":669,"low":622,"close":699,"change":700,"percent_change":334,"volume":701,"transactions":9,"vwap":699},"2026-07-10",28.2,28.235,-0.045,1300,{"date":703,"open":404,"high":340,"low":360,"close":404,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":404},"2026-07-09",0.179,0.64,23700,{"date":708,"open":709,"high":275,"low":710,"close":711,"change":712,"percent_change":353,"volume":713,"transactions":9,"vwap":711},"2026-07-08",28.059999,27.985,28.101,-0.129,6200,{"date":715,"open":716,"high":716,"low":717,"close":396,"change":116,"percent_change":718,"volume":719,"transactions":9,"vwap":396},"2026-07-07",28.41,28.195,-0.42,5300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":685,"volume":727,"transactions":9,"vwap":725},"2026-07-06",28.37,28.39,28.33,28.35,0.08,5700,{"date":729,"open":368,"high":730,"low":731,"close":732,"change":733,"percent_change":33,"volume":734,"transactions":9,"vwap":732},"2026-07-02",28.45,28.151,28.27,-0.062,13800,{"date":736,"open":577,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-01",28.446,28.332,-0.048,-0.17,11400,{"date":743,"open":661,"high":723,"low":661,"close":388,"change":744,"percent_change":288,"volume":745,"transactions":9,"vwap":388},"2026-06-30",0.11,16900,{"date":747,"open":592,"high":677,"low":660,"close":732,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":732},"2026-06-29",0.01,0.04,10100,{"date":752,"open":585,"high":340,"low":585,"close":661,"change":748,"percent_change":749,"volume":753,"transactions":9,"vwap":661},"2026-06-26",44800,{"date":755,"open":724,"high":725,"low":756,"close":361,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":361},"2026-06-25",28.191,0.115,0.41,14100,{"date":761,"open":331,"high":762,"low":331,"close":763,"change":749,"percent_change":593,"volume":764,"transactions":9,"vwap":763},"2026-06-24",28.264,28.135,10500,{"date":766,"open":767,"high":768,"low":314,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-23",28.08,28.21,28.094999,-0.147,-0.52,26700,{"date":774,"open":600,"high":732,"low":341,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-22",28.242,0.122,0.43,6500,{"date":780,"open":193,"high":183,"low":781,"close":183,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":183},"2026-06-18",27.94,0.315,1.13,10300,{"date":786,"open":787,"high":284,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-17",27.93,27.805,-0.15,-0.54,16600,{"date":793,"open":275,"high":275,"low":794,"close":794,"change":795,"percent_change":298,"volume":796,"transactions":9,"vwap":794},"2026-06-16",27.955,-0.11,12500,{"date":798,"open":331,"high":654,"low":709,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-15",28.065001,0.128,0.46,8700,{"date":804,"open":787,"high":632,"low":787,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-12",27.937,0.136,0.49,19000,{"date":810,"open":15,"high":811,"low":212,"close":811,"change":812,"percent_change":813,"volume":719,"transactions":9,"vwap":811},"2026-06-11",27.801,0.421,1.54,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":363,"volume":820,"transactions":9,"vwap":818},"2026-06-10",27.48,27.72,27.38,-0.2,25600,{"date":822,"open":214,"high":823,"low":824,"close":15,"change":749,"percent_change":825,"volume":826,"transactions":9,"vwap":15},"2026-06-09",27.745,27.34,0.15,9600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":758,"volume":834,"transactions":9,"vwap":832},"2026-06-08",27.6,27.632,27.51,27.54,0.113,15000,{"date":836,"open":214,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",27.7,27.427,-0.473,-1.7,3100,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",27.74,27.95,27.9,0.231,0.83,43800,{"date":851,"open":817,"high":222,"low":852,"close":223,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":223},"2026-06-03",27.665,-0.202,-0.72,6100,{"date":857,"open":844,"high":846,"low":831,"close":858,"change":859,"percent_change":68,"volume":860,"transactions":9,"vwap":858},"2026-06-02",27.871,0.131,36100,{"date":862,"open":863,"high":194,"low":852,"close":844,"change":864,"percent_change":111,"volume":865,"transactions":9,"vwap":844},"2026-06-01",27.71,-0.09,13500,{"date":867,"open":868,"high":204,"low":868,"close":194,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":194},"2026-05-29",27.755,-0.065,-0.23,20400,{"date":873,"open":868,"high":874,"low":868,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-28",27.91,27.895,0.103,0.37,25500,{"date":880,"open":881,"high":881,"low":213,"close":882,"change":883,"percent_change":663,"volume":884,"transactions":9,"vwap":882},"2026-05-27",27.835,27.792,-0.008,22600,{"date":886,"open":837,"high":194,"low":837,"close":203,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":203},"2026-05-26",0.22,0.8,9900,{"date":891,"open":892,"high":892,"low":893,"close":15,"change":894,"percent_change":807,"volume":820,"transactions":9,"vwap":15},"2026-05-22",27.62,27.56,0.135,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":744,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-21",27.24,27.5,27.22,27.445,0.4,44500,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-20",27.07,27.36,27.335,0.325,1.2,36900,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-19",27.09,26.88,27.01,-0.145,-0.53,35600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-18",27.28,27.037001,27.155,-0.085,-0.31,108500,{"date":928,"open":929,"high":929,"low":930,"close":897,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":897},"2026-05-15",27.27,27.163,0.055,0.2,98200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":626,"percent_change":586,"volume":940,"transactions":9,"vwap":939},"2026-05-14",27.2,27.23,27.15,27.185,52400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":216,"percent_change":67,"volume":947,"transactions":9,"vwap":946},"2026-05-13",27.18,27.215,27.13,27.195,66600,{"date":949,"open":943,"high":899,"low":945,"close":950,"change":951,"percent_change":140,"volume":952,"transactions":9,"vwap":950},"2026-05-12",27.175,-0.005,14500,{"date":954,"open":897,"high":897,"low":955,"close":943,"change":216,"percent_change":67,"volume":956,"transactions":9,"vwap":943},"2026-05-11",27.165,1800,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":678,"volume":963,"transactions":9,"vwap":961},"2026-05-08",27.17,27.135,27.16,0.015,3300,{"date":965,"open":966,"high":936,"low":966,"close":967,"change":968,"percent_change":216,"volume":969,"transactions":9,"vwap":967},"2026-05-07",27.11,27.145,0.005,11900,{"date":971,"open":966,"high":972,"low":966,"close":973,"change":626,"percent_change":586,"volume":974,"transactions":9,"vwap":973},"2026-05-06",27.19,27.14,3600,{"date":976,"open":972,"high":972,"low":977,"close":938,"change":748,"percent_change":749,"volume":978,"transactions":9,"vwap":938},"2026-05-05",27.133,4000,{"date":980,"open":981,"high":923,"low":981,"close":973,"change":982,"percent_change":982,"volume":983,"transactions":9,"vwap":973},"2026-05-04",27.1,0,6600,{"date":985,"open":973,"high":959,"low":981,"close":973,"change":962,"percent_change":678,"volume":986,"transactions":9,"vwap":973},"2026-05-01",8000,{"date":988,"open":938,"high":938,"low":981,"close":989,"change":216,"percent_change":67,"volume":990,"transactions":9,"vwap":989},"2026-04-30",27.125,5500,{"date":992,"open":943,"high":943,"low":993,"close":994,"change":748,"percent_change":749,"volume":995,"transactions":9,"vwap":994},"2026-04-29",27.08,27.105,9700,{"date":997,"open":966,"high":945,"low":998,"close":998,"change":225,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",27.094999,-0.06,1200,{"date":1002,"open":972,"high":972,"low":993,"close":966,"change":216,"percent_change":67,"volume":978,"transactions":9,"vwap":966},"2026-04-27",{"date":1004,"open":938,"high":938,"low":1005,"close":913,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":913},"2026-04-24",27.059999,0.035,0.13,2200,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":626,"volume":1014,"transactions":9,"vwap":1012},"2026-04-23",27.049999,27.055,-0.003,1600,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-22",27.12,27.030001,27.058001,0.023,0.09,5200,{"date":1024,"open":973,"high":973,"low":392,"close":1025,"change":663,"percent_change":795,"volume":1014,"transactions":9,"vwap":1025},"2026-04-21",27.035,{"date":1027,"open":945,"high":945,"low":1028,"close":1029,"change":1030,"percent_change":864,"volume":1031,"transactions":9,"vwap":1029},"2026-04-20",27.040001,27.065001,-0.025,1400,{"date":1033,"open":966,"high":966,"low":1034,"close":913,"change":1035,"percent_change":877,"volume":1036,"transactions":9,"vwap":913},"2026-04-17",27.02,0.1,10400,{"date":1038,"open":1005,"high":1005,"low":1039,"close":1040,"change":225,"percent_change":999,"volume":1041,"transactions":9,"vwap":1040},"2026-04-16",26.97,26.99,21000,{"date":1043,"open":1039,"high":1044,"low":1045,"close":1044,"change":216,"percent_change":67,"volume":701,"transactions":9,"vwap":1044},"2026-04-15",27.0049992,26.962,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1049},"2026-04-14",26.975,26.985,26.94,0.085,0.32,6700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":678,"percent_change":887,"volume":1060,"transactions":9,"vwap":1059},"2026-04-13",26.91,26.953,26.82,26.9,4700,{"date":1062,"open":1058,"high":1063,"low":1064,"close":1065,"change":748,"percent_change":749,"volume":1066,"transactions":9,"vwap":1065},"2026-04-10",26.85,26.8,26.84,24700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1070},"2026-04-09",26.775,26.83,26.74,0.071,0.27,13600,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":701,"transactions":9,"vwap":1079},"2026-04-08",26.78,26.745,26.759,0.254,0.96,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":140,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-07",26.46,26.505,26.39,-0.08,5800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1093,"change":67,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-06",26.485,26.57,26.525,0.26,1500,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":685,"volume":1101,"transactions":9,"vwap":1099},"2026-04-02",26.34,26.455,0.075,5400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1072,"percent_change":1073,"volume":1108,"transactions":9,"vwap":1107},"2026-04-01",26.36,26.43,26.32,26.38,2100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-03-31",26.1,26.309,26.01,0.405,1.56,4500,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":259,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-30",25.93,25.895,25.904,-0.38,1700,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-27",26.18,26.0039997,-0.158,-0.6,3000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":1136,"percent_change":48,"volume":1095,"transactions":9,"vwap":1135},"2026-03-26",26.21,26.265,26.162,-0.173,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":956,"transactions":9,"vwap":1141},"2026-03-25",26.42,26.251,26.335,0.127,0.48,{"date":1145,"open":1126,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":999,"volume":855,"transactions":9,"vwap":1148},"2026-03-24",26.25,26.15,26.208,-0.016,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":841,"transactions":9,"vwap":1153},"2026-03-23",26.22,26.224,26.17,0.274,1.06,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",26.16,26.19,25.91,25.95,-0.275,-1.05,9000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":197,"volume":1171,"transactions":9,"vwap":1169},"2026-03-19",26.02,26.225,0.062,3500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1129,"volume":978,"transactions":9,"vwap":1176},"2026-03-18",26.23,26.3,26.163,-0.157,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1106,"change":1051,"percent_change":1052,"volume":1182,"transactions":9,"vwap":1106},"2026-03-17",26.33,26.271,7400,{"date":1184,"open":1185,"high":1185,"low":1154,"close":1186,"change":1187,"percent_change":1188,"volume":978,"transactions":9,"vwap":1186},"2026-03-16",26.24,26.235,0.192,0.74,{"date":1190,"open":280,"high":1191,"low":280,"close":1191,"change":1192,"percent_change":748,"volume":1193,"transactions":9,"vwap":1191},"2026-03-13",26.042999,0.003,400,{"date":1195,"open":1196,"high":1160,"low":1197,"close":1197,"change":157,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-12",26.11,26.040001,-0.95,11100,{"date":1201,"open":1202,"high":1175,"low":1152,"close":1203,"change":626,"percent_change":586,"volume":978,"transactions":9,"vwap":1203},"2026-03-11",26.255,26.29,{"date":1205,"open":1107,"high":1105,"low":1206,"close":1175,"change":1207,"percent_change":-6,"volume":778,"transactions":9,"vwap":1175},"2026-03-10",26.28,-0.001,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":776,"percent_change":68,"volume":1213,"transactions":9,"vwap":1211},"2026-03-09",26.09,26.301,25.92,44400,{"date":1215,"open":1216,"high":1216,"low":1154,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-06",26.26,26.179,-0.221,-0.84,4800,{"date":1222,"open":1223,"high":1223,"low":1180,"close":1224,"change":494,"percent_change":917,"volume":701,"transactions":9,"vwap":1224},"2026-03-05",26.52,26.4,{"date":1226,"open":1227,"high":1227,"low":1084,"close":1228,"change":1229,"percent_change":278,"volume":1000,"transactions":9,"vwap":1228},"2026-03-04",26.55,26.54,0.089,{"date":1231,"open":1107,"high":1232,"low":1185,"close":1233,"change":1234,"percent_change":1235,"volume":1199,"transactions":9,"vwap":1233},"2026-03-03",26.51,26.451,-0.105,-0.4,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":67,"percent_change":1094,"volume":978,"transactions":9,"vwap":1240},"2026-03-02",26.41,26.58,26.556,{"date":1242,"open":1223,"high":1223,"low":1243,"close":1244,"change":1245,"percent_change":298,"volume":1246,"transactions":9,"vwap":1244},"2026-02-27",26.45,26.486,-0.104,4200,{"date":1248,"open":1249,"high":1250,"low":1232,"close":1251,"change":1006,"percent_change":1007,"volume":1252,"transactions":9,"vwap":1251},"2026-02-26",26.56,26.61,26.59,6400,{"date":1254,"open":1250,"high":1250,"low":1084,"close":1255,"change":1006,"percent_change":1007,"volume":1256,"transactions":9,"vwap":1255},"2026-02-25",26.555,14900,{"date":1258,"open":1259,"high":1223,"low":1260,"close":1223,"change":593,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1223},"2026-02-24",26.5,26.47,0.53,7700,{"date":1264,"open":1260,"high":1260,"low":1104,"close":1107,"change":334,"percent_change":1129,"volume":956,"transactions":9,"vwap":1107},"2026-02-23",{"date":1266,"open":1267,"high":1228,"low":1267,"close":1228,"change":216,"percent_change":726,"volume":986,"transactions":9,"vwap":1228},"2026-02-20",26.44,{"date":1269,"open":1092,"high":1092,"low":1105,"close":1223,"change":1270,"percent_change":205,"volume":1271,"transactions":9,"vwap":1223},"2026-02-19",0.05,1900,{"date":1273,"open":1259,"high":1223,"low":1084,"close":1260,"change":216,"percent_change":726,"volume":1130,"transactions":9,"vwap":1260},"2026-02-18",{"date":1275,"open":1232,"high":1232,"low":1098,"close":1243,"change":1276,"percent_change":216,"volume":1277,"transactions":9,"vwap":1243},"2026-02-17",0.004,7100,{"date":1279,"open":1280,"high":1085,"low":1107,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-02-13",26.49,26.446,0.076,0.29,14200,{"date":1286,"open":1287,"high":1287,"low":1098,"close":1288,"change":494,"percent_change":917,"volume":1262,"transactions":9,"vwap":1288},"2026-02-12",26.62,26.37,{"date":1290,"open":1291,"high":1291,"low":1105,"close":1232,"change":626,"percent_change":586,"volume":1292,"transactions":9,"vwap":1232},"2026-02-11",26.585,9200,{"date":1294,"open":1295,"high":1228,"low":1232,"close":1223,"change":748,"percent_change":749,"volume":1296,"transactions":9,"vwap":1223},"2026-02-10",26.53,10800,{"date":1298,"open":1295,"high":1228,"low":1084,"close":1232,"change":749,"percent_change":825,"volume":1022,"transactions":9,"vwap":1232},"2026-02-09",{"date":1300,"open":1086,"high":1280,"low":1086,"close":1260,"change":205,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1260},"2026-02-06",0.72,9400,{"date":1304,"open":1106,"high":1288,"low":1152,"close":1206,"change":444,"percent_change":372,"volume":1246,"transactions":9,"vwap":1206},"2026-02-05",{"date":1306,"open":1232,"high":1232,"low":1175,"close":1307,"change":116,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-02-04",26.35,-0.45,6000,{"date":1311,"open":1232,"high":1232,"low":1312,"close":1260,"change":1270,"percent_change":205,"volume":1313,"transactions":9,"vwap":1260},"2026-02-03",26.31,19800,{"date":1315,"open":1316,"high":1243,"low":1139,"close":1139,"change":726,"percent_change":529,"volume":1317,"transactions":9,"vwap":1139},"2026-02-02",26.435,2900,{"date":1319,"open":1267,"high":1267,"low":1175,"close":1098,"change":1087,"percent_change":96,"volume":1320,"transactions":9,"vwap":1098},"2026-01-30",74900,{"date":1322,"open":1223,"high":1223,"low":1323,"close":1139,"change":586,"percent_change":789,"volume":1324,"transactions":9,"vwap":1139},"2026-01-29",26.285,46900,{"date":1326,"open":1259,"high":1259,"low":1139,"close":1084,"change":748,"percent_change":749,"volume":701,"transactions":9,"vwap":1084},"2026-01-28",{"date":1328,"open":1259,"high":1259,"low":1139,"close":1243,"change":140,"percent_change":1087,"volume":1329,"transactions":9,"vwap":1243},"2026-01-27",55600,{"date":1331,"open":1228,"high":1228,"low":1105,"close":1260,"change":749,"percent_change":825,"volume":1332,"transactions":9,"vwap":1260},"2026-01-26",9500,{"date":1334,"open":1295,"high":1228,"low":1139,"close":1105,"change":999,"percent_change":870,"volume":1335,"transactions":9,"vwap":1105},"2026-01-23",27500,{"date":1337,"open":1249,"high":1092,"low":1338,"close":1280,"change":749,"percent_change":825,"volume":1339,"transactions":9,"vwap":1280},"2026-01-22",26.48,105500,{"date":1341,"open":1104,"high":1338,"low":1104,"close":1243,"change":1007,"percent_change":807,"volume":719,"transactions":9,"vwap":1243},"2026-01-21",{"date":1343,"open":1106,"high":1107,"low":1106,"close":1106,"change":352,"percent_change":495,"volume":1246,"transactions":9,"vwap":1106},"2026-01-20",{"date":1345,"open":1267,"high":1280,"low":1267,"close":1243,"change":1346,"percent_change":744,"volume":1347,"transactions":9,"vwap":1243},"2026-01-16",0.03,7200,{"date":1349,"open":1084,"high":1232,"low":1139,"close":1139,"change":67,"percent_change":1073,"volume":1350,"transactions":9,"vwap":1139},"2026-01-15",7500,{"date":1352,"open":1224,"high":1224,"low":1353,"close":1307,"change":140,"percent_change":1087,"volume":1354,"transactions":9,"vwap":1307},"2026-01-14",26.311,2500,{"date":1356,"open":1243,"high":1243,"low":1098,"close":1288,"change":1357,"percent_change":1021,"volume":1358,"transactions":9,"vwap":1288},"2026-01-13",0.025,23200,{"date":1360,"open":1098,"high":1307,"low":1312,"close":1361,"change":748,"percent_change":749,"volume":1130,"transactions":9,"vwap":1361},"2026-01-12",26.345,{"date":1363,"open":1086,"high":1086,"low":1364,"close":1141,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1141},"2026-01-09",26.315,0.065,0.25,160500,{"date":1369,"open":1146,"high":1206,"low":1146,"close":1370,"change":749,"percent_change":825,"volume":974,"transactions":9,"vwap":1370},"2026-01-08",26.27,{"date":1372,"open":1152,"high":1186,"low":1133,"close":1174,"change":626,"percent_change":586,"volume":1373,"transactions":9,"vwap":1174},"2026-01-07",3200,{"date":1375,"open":1133,"high":1206,"low":1376,"close":1185,"change":726,"percent_change":434,"volume":1377,"transactions":9,"vwap":1185},"2026-01-06",26.14,12900,{"date":1379,"open":1147,"high":1133,"low":1380,"close":1159,"change":894,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1159},"2026-01-05",26.12,0.52,3800,{"date":1384,"open":1113,"high":1385,"low":280,"close":1385,"change":1386,"percent_change":887,"volume":1387,"transactions":9,"vwap":1385},"2026-01-02",26.025,0.058,2400,{"date":1389,"open":1390,"high":1390,"low":1162,"close":1391,"change":1392,"percent_change":789,"volume":1271,"transactions":9,"vwap":1391},"2025-12-31",26.030001,25.967,-0.038,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":700,"percent_change":740,"volume":974,"transactions":9,"vwap":1397},"2025-12-30",26.08,25.99,26.0049992,{"date":1399,"open":1395,"high":1210,"low":1113,"close":1400,"change":225,"percent_change":999,"volume":1401,"transactions":9,"vwap":1400},"2025-12-29",26.049999,5600,{"date":1403,"open":1380,"high":1376,"low":1197,"close":1404,"change":225,"percent_change":999,"volume":1165,"transactions":9,"vwap":1404},"2025-12-26",26.065001,{"date":1406,"open":1210,"high":1210,"low":1407,"close":1395,"change":962,"percent_change":678,"volume":1014,"transactions":9,"vwap":1395},"2025-12-24",26.07,{"date":1409,"open":1111,"high":1196,"low":1400,"close":1404,"change":1410,"percent_change":444,"volume":1246,"transactions":9,"vwap":1404},"2025-12-23",-0.019,{"date":1412,"open":1395,"high":1413,"low":1395,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-22",26.105,26.084,0.114,0.44,216100,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1421,"change":1365,"percent_change":1366,"volume":1060,"transactions":9,"vwap":1421},"2025-12-19",26.017,25.97,{"date":1423,"open":1424,"high":1161,"low":1424,"close":1425,"change":726,"percent_change":434,"volume":1426,"transactions":9,"vwap":1425},"2025-12-18",25.89,25.905,2600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1095,"transactions":9,"vwap":1432},"2025-12-17",25.84,25.9,25.81,25.825,-0.075,-0.29,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1430,"change":586,"percent_change":789,"volume":1116,"transactions":9,"vwap":1430},"2025-12-16",25.88,25.961,{"date":1440,"open":1212,"high":1441,"low":1430,"close":1442,"change":748,"percent_change":749,"volume":1373,"transactions":9,"vwap":1442},"2025-12-15",25.96,25.94,{"date":1444,"open":1111,"high":1111,"low":1119,"close":1119,"change":789,"percent_change":121,"volume":1445,"transactions":9,"vwap":1119},"2025-12-12",2800,{"date":1447,"open":1448,"high":1210,"low":1448,"close":1395,"change":1449,"percent_change":901,"volume":1292,"transactions":9,"vwap":1395},"2025-12-11",25.938,0.105,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":1143,"volume":1108,"transactions":9,"vwap":1453},"2025-12-10",25.87,25.975,0.125,{"date":1456,"open":1457,"high":1437,"low":1458,"close":1457,"change":1270,"percent_change":205,"volume":1182,"transactions":9,"vwap":1457},"2025-12-09",25.85,25.842,{"date":1460,"open":1452,"high":1437,"low":1461,"close":1461,"change":982,"percent_change":982,"volume":969,"transactions":9,"vwap":1461},"2025-12-08",25.8,{"date":1463,"open":1424,"high":1161,"low":1461,"close":1461,"change":140,"percent_change":1087,"volume":1313,"transactions":9,"vwap":1461},"2025-12-05",{"date":1465,"open":1431,"high":1452,"low":1466,"close":1467,"change":1270,"percent_change":205,"volume":1101,"transactions":9,"vwap":1467},"2025-12-04",25.75,25.82,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":744,"percent_change":777,"volume":986,"transactions":9,"vwap":1473},"2025-12-03",25.71,25.78,25.67,25.77,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":968,"percent_change":216,"volume":1480,"transactions":9,"vwap":1479},"2025-12-02",25.7,25.73,25.63,25.66,2300,{"date":1482,"open":1483,"high":1476,"low":1483,"close":1484,"change":733,"percent_change":152,"volume":701,"transactions":9,"vwap":1484},"2025-12-01",25.61,25.655,{"date":1486,"open":1487,"high":1477,"low":1487,"close":1488,"change":1489,"percent_change":67,"volume":1123,"transactions":9,"vwap":1488},"2025-11-28",25.68,25.717,0.017,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1476,"change":1494,"percent_change":1495,"volume":1309,"transactions":9,"vwap":1476},"2025-11-26",25.6,25.707,0.091,0.36,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1499},"2025-11-25",25.45,25.609,25.41,0.208,0.82,3400,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-11-24",25.22,25.401,0.216,0.86,5000,{"date":1512,"open":1513,"high":1506,"low":1514,"close":1515,"change":1516,"percent_change":909,"volume":1060,"transactions":9,"vwap":1515},"2025-11-21",24.96,24.911,25.185,0.299,{"date":1518,"open":1519,"high":1520,"low":21,"close":21,"change":1521,"percent_change":477,"volume":1522,"transactions":9,"vwap":21},"2025-11-20",25.25,25.36,-0.154,13100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1527,"change":999,"percent_change":152,"volume":1074,"transactions":9,"vwap":1527},"2025-11-19",25.11,25.18,25.040001,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":678,"percent_change":197,"volume":1031,"transactions":9,"vwap":1531},"2025-11-18",25.030001,25.1,24.97,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1527,"change":853,"percent_change":1538,"volume":1101,"transactions":9,"vwap":1527},"2025-11-17",25.16,25.26,25.02,-0.8,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":1366,"volume":1545,"transactions":9,"vwap":1543},"2025-11-14",25.15,25.27,25.242,0.064,8800,{"date":1547,"open":1548,"high":1548,"low":1535,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-13",25.367,25.178,-0.307,-1.2,5900,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":225,"percent_change":999,"volume":1557,"transactions":9,"vwap":1556},"2025-11-12",25.53,25.485,4900,{"date":1559,"open":1560,"high":1561,"low":1500,"close":1561,"change":748,"percent_change":749,"volume":1116,"transactions":9,"vwap":1561},"2025-11-11",25.49,25.5,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1560,"change":1566,"percent_change":550,"volume":1567,"transactions":9,"vwap":1560},"2025-11-10",25.44,25.52,0.142,30400,{"date":1569,"open":1542,"high":1570,"low":1571,"close":1572,"change":1346,"percent_change":1573,"volume":719,"transactions":9,"vwap":1572},"2025-11-07",25.369,25.204,25.348,0.12,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1246,"transactions":9,"vwap":1578},"2025-11-06",25.46,25.272,25.318,-0.172,-0.67,{"date":1582,"open":1583,"high":1565,"low":1583,"close":1560,"change":932,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1560},"2025-11-05",25.39,0.79,3900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":90,"volume":986,"transactions":9,"vwap":1590},"2025-11-04",25.415,25.435,25.29,-0.196,{"date":1593,"open":1498,"high":1594,"low":1595,"close":1594,"change":1596,"percent_change":334,"volume":1445,"transactions":9,"vwap":1594},"2025-11-03",25.486,25.38,-0.041,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1600,"change":1602,"percent_change":1346,"volume":1603,"transactions":9,"vwap":1600},"2025-10-31",25.519,25.527,25.42,0.007,8900,{"date":1605,"open":1561,"high":1606,"low":1607,"close":1565,"change":1608,"percent_change":67,"volume":764,"transactions":9,"vwap":1565},"2025-10-30",25.555,25.431,0.018,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":718,"volume":1616,"transactions":9,"vwap":1614},"2025-10-29",25.62,25.64,25.488,25.502,-0.107,6300,{"date":1618,"open":1479,"high":1619,"low":1620,"close":1499,"change":739,"percent_change":1621,"volume":826,"transactions":9,"vwap":1499},"2025-10-28",25.69,25.58,-0.19,{"date":1623,"open":1624,"high":1624,"low":1483,"close":1625,"change":1626,"percent_change":1270,"volume":956,"transactions":9,"vwap":1625},"2025-10-27",25.74,25.657,0.012,{"date":1628,"open":1629,"high":1629,"low":1611,"close":1630,"change":1631,"percent_change":466,"volume":1632,"transactions":9,"vwap":1630},"2025-10-24",25.665,25.645,0.116,600,{"date":1634,"open":1601,"high":1635,"low":1601,"close":1635,"change":1636,"percent_change":758,"volume":1637,"transactions":9,"vwap":1635},"2025-10-23",25.529,0.104,181600,{"date":1639,"open":1555,"high":1555,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":719,"transactions":9,"vwap":1641},"2025-10-22",25.34,25.425,-0.131,-0.51,{"date":1645,"open":1646,"high":1647,"low":1561,"close":1648,"change":1649,"percent_change":1087,"volume":1302,"transactions":9,"vwap":1648},"2025-10-21",25.57,25.59,25.556,-0.021,{"date":1651,"open":1555,"high":1647,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1101,"transactions":9,"vwap":1653},"2025-10-20",25.491,25.577,0.224,0.88,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":33,"volume":1480,"transactions":9,"vwap":1659},"2025-10-17",25.291,25.353,-0.057,{"date":1662,"open":1483,"high":1483,"low":1663,"close":1500,"change":1128,"percent_change":477,"volume":1313,"transactions":9,"vwap":1500},"2025-10-16",25.32,{"date":1665,"open":1492,"high":1492,"low":1561,"close":1666,"change":1667,"percent_change":932,"volume":978,"transactions":9,"vwap":1666},"2025-10-15",25.568,0.052,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1229,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-10-14",25.31,25.56,25.516,0.35,15100,{"date":1676,"open":1520,"high":1498,"low":1677,"close":1678,"change":1679,"percent_change":169,"volume":1382,"transactions":9,"vwap":1678},"2025-10-13",25.328,25.427,0.252,{"date":1681,"open":1555,"high":1555,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":1008,"transactions":9,"vwap":1682},"2025-10-10",25.175,-0.28,-1.1,{"date":1686,"open":1564,"high":1687,"low":1500,"close":1688,"change":225,"percent_change":999,"volume":1689,"transactions":9,"vwap":1688},"2025-10-09",25.498,25.455,13000,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":278,"volume":1695,"transactions":9,"vwap":1693},"2025-10-08",25.4,25.47,0.087,9800,{"date":1697,"open":1698,"high":1699,"low":1520,"close":1700,"change":1642,"percent_change":1643,"volume":1567,"transactions":9,"vwap":1700},"2025-10-07",25.451,25.51,25.383,{"date":1702,"open":1560,"high":1483,"low":1703,"close":1704,"change":1705,"percent_change":593,"volume":1008,"transactions":9,"vwap":1704},"2025-10-06",25.48,25.514,0.036,{"date":1707,"open":1565,"high":1708,"low":1607,"close":1709,"change":1170,"percent_change":197,"volume":1710,"transactions":9,"vwap":1709},"2025-10-03",25.55,25.478,8400,{"date":1712,"open":1583,"high":1601,"low":1583,"close":1713,"change":1714,"percent_change":520,"volume":1031,"transactions":9,"vwap":1713},"2025-10-02",25.416,0.045,{"date":1716,"open":1663,"high":1717,"low":1663,"close":1717,"change":1718,"percent_change":520,"volume":1101,"transactions":9,"vwap":1717},"2025-10-01",25.371,0.046,{"date":1720,"open":1640,"high":1640,"low":1721,"close":1722,"change":1723,"percent_change":678,"volume":1724,"transactions":9,"vwap":1722},"2025-09-30",25.23,25.325,0.014,4600,{"date":1726,"open":1595,"high":1595,"low":1542,"close":1727,"change":883,"percent_change":663,"volume":990,"transactions":9,"vwap":1727},"2025-09-29",25.311,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":833,"percent_change":466,"volume":1271,"transactions":9,"vwap":1731},"2025-09-26",25.287,25.319,25.285,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":186,"volume":713,"transactions":9,"vwap":1738},"2025-09-25",25.21,25.247,25.111,25.206,-0.084,{"date":1741,"open":1595,"high":1595,"low":1742,"close":1590,"change":1660,"percent_change":33,"volume":1545,"transactions":9,"vwap":1590},"2025-09-24",25.271,{"date":1744,"open":1745,"high":1560,"low":1746,"close":1747,"change":869,"percent_change":318,"volume":1748,"transactions":9,"vwap":1747},"2025-09-23",25.466,25.345,25.347,15200,{"date":1750,"open":1583,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1052,"volume":1754,"transactions":9,"vwap":1751},"2025-09-22",25.412,25.3,0.081,15500,{"date":1756,"open":1703,"high":1703,"low":1757,"close":1758,"change":1759,"percent_change":157,"volume":1760,"transactions":9,"vwap":1758},"2025-09-19",25.33,25.331,-0.064,7800,{"date":1762,"open":1763,"high":1500,"low":1763,"close":1764,"change":382,"percent_change":848,"volume":1220,"transactions":9,"vwap":1764},"2025-09-18",25.301,25.395,{"date":1766,"open":1767,"high":1536,"low":1768,"close":1515,"change":216,"percent_change":726,"volume":1292,"transactions":9,"vwap":1515},"2025-09-17",25.2,25.151,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":795,"volume":1774,"transactions":9,"vwap":1772},"2025-09-16",25.08,25.165,-0.027,12400,{"date":1776,"open":1735,"high":1506,"low":1777,"close":1778,"change":1020,"percent_change":1021,"volume":727,"transactions":9,"vwap":1778},"2025-09-15",25.14,25.192,{"date":1780,"open":1781,"high":1781,"low":1777,"close":1782,"change":1783,"percent_change":111,"volume":1277,"transactions":9,"vwap":1782},"2025-09-12",25.24,25.169,-0.081,{"date":1785,"open":1541,"high":1542,"low":1541,"close":1519,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1519},"2025-09-11",0.162,0.65,14700,{"date":1790,"open":1541,"high":1541,"low":1530,"close":1791,"change":1792,"percent_change":663,"volume":1354,"transactions":9,"vwap":1791},"2025-09-10",25.087999,-0.007,{"date":1794,"open":1526,"high":1526,"low":1527,"close":1795,"change":1030,"percent_change":259,"volume":1220,"transactions":9,"vwap":1795},"2025-09-09",25.094999,{"date":1797,"open":1798,"high":1798,"low":1771,"close":1799,"change":883,"percent_change":663,"volume":1271,"transactions":9,"vwap":1799},"2025-09-08",25.145,25.12,{"date":1801,"open":1802,"high":1777,"low":1537,"close":1803,"change":1282,"percent_change":529,"volume":1246,"transactions":9,"vwap":1803},"2025-09-05",25.13,25.128,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":307,"percent_change":777,"volume":1809,"transactions":9,"vwap":1807},"2025-09-04",24.98,25.052,24.91,146700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1365,"percent_change":1094,"volume":1008,"transactions":9,"vwap":1815},"2025-09-03",24.92,24.95,24.85,24.945,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1820,"change":1821,"percent_change":298,"volume":719,"transactions":9,"vwap":1820},"2025-09-02",24.8,24.895,24.88,-0.098,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":152,"volume":990,"transactions":9,"vwap":1827},"2025-08-29",25.07,25.073,24.928,24.978,-0.059,{"date":1830,"open":1513,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":344,"volume":1834,"transactions":9,"vwap":1831},"2025-08-28",25.037001,24.952,0.039,12300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1170,"percent_change":1366,"volume":1317,"transactions":9,"vwap":1838},"2025-08-27",24.94,24.998,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":931,"percent_change":887,"volume":1844,"transactions":9,"vwap":1843},"2025-08-26",24.9,24.943,24.936,2000,{"date":1846,"open":1837,"high":1847,"low":1814,"close":1848,"change":1849,"percent_change":96,"volume":974,"transactions":9,"vwap":1848},"2025-08-25",24.958,24.881,-0.076,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1856,"volume":1022,"transactions":9,"vwap":1854},"2025-08-22",24.64,24.991,24.957,0.397,1.62,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":67,"percent_change":1283,"volume":1095,"transactions":9,"vwap":1860},"2025-08-21",24.47,24.56,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1866,"percent_change":318,"volume":1445,"transactions":9,"vwap":1865},"2025-08-20",24.43,24.55,24.49,-0.063,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":145,"volume":1088,"transactions":9,"vwap":1872},"2025-08-19",24.61,24.65,24.52,24.553,-0.087,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1852,"change":1878,"percent_change":1879,"volume":1382,"transactions":9,"vwap":1852},"2025-08-18",24.58,24.645,0.056,0.23,{"date":1881,"open":1882,"high":1852,"low":1883,"close":1884,"change":869,"percent_change":318,"volume":1060,"transactions":9,"vwap":1884},"2025-08-15",24.611,24.53,24.584,{"date":1886,"open":1876,"high":1887,"low":1871,"close":1887,"change":334,"percent_change":1888,"volume":1022,"transactions":9,"vwap":1887},"2025-08-14",24.649,-0.64,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1654,"percent_change":83,"volume":1302,"transactions":9,"vwap":1892},"2025-08-13",24.62,24.809,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1896},"2025-08-12",24.39,24.585,24.38,0.345,1.42,11700,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":494,"volume":713,"transactions":9,"vwap":1905},"2025-08-11",24.32,24.22,24.24,-0.035,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":1544,"percent_change":1094,"volume":1912,"transactions":9,"vwap":1911},"2025-08-08",24.34,24.23,24.275,14400,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1660,"percent_change":870,"volume":1918,"transactions":9,"vwap":1917},"2025-08-07",24.325,24.14,24.211,5100,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1792,"percent_change":663,"volume":1924,"transactions":9,"vwap":1923},"2025-08-06",24.33,24.19,24.268,8300,{"date":1926,"open":1927,"high":1928,"low":1922,"close":1911,"change":1929,"percent_change":434,"volume":1930,"transactions":9,"vwap":1911},"2025-08-05",24.29,24.299,0.074,11300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1934,"change":1936,"percent_change":106,"volume":719,"transactions":9,"vwap":1934},"2025-08-04",24.08,24.201,24.040001,0.246,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1219,"volume":1060,"transactions":9,"vwap":1941},"2025-08-01",24.049999,23.86,23.955,-0.204,{"date":1944,"open":1910,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":157,"volume":1689,"transactions":9,"vwap":1947},"2025-07-31",24.26,24.12,24.159,-0.061,{"date":1950,"open":1897,"high":1863,"low":1922,"close":1904,"change":1951,"percent_change":1952,"volume":963,"transactions":9,"vwap":1904},"2025-07-30",-0.115,-0.47,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1957,"change":700,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-29",24.488,24.291,24.335,-0.18,15800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1897,"change":1965,"percent_change":586,"volume":1966,"transactions":9,"vwap":1897},"2025-07-28",24.4,24.45,24.342,-0.009,68700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":593,"volume":1552,"transactions":9,"vwap":1971},"2025-07-25",24.42,24.328,24.389,0.034,{"date":1974,"open":1975,"high":1975,"low":1909,"close":1976,"change":1977,"percent_change":1643,"volume":1844,"transactions":9,"vwap":1976},"2025-07-24",24.381,24.355,-0.125,{"date":1979,"open":1963,"high":1980,"low":1897,"close":1980,"change":825,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-23",24.48,0.62,51400,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1921,"change":1988,"percent_change":288,"volume":1292,"transactions":9,"vwap":1921},"2025-07-22",24.27,24.36,24.255,0.095,{"date":1990,"open":1957,"high":1991,"low":1992,"close":1992,"change":1906,"percent_change":494,"volume":1993,"transactions":9,"vwap":1992},"2025-07-21",24.37,24.235,17500,{"date":1995,"open":1865,"high":1865,"low":1996,"close":1985,"change":1997,"percent_change":96,"volume":713,"transactions":9,"vwap":1985},"2025-07-18",24.21,-0.074,{"date":1999,"open":1922,"high":1962,"low":1922,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-17",24.344,0.124,0.51,7600,{"date":2005,"open":1996,"high":1904,"low":2006,"close":1904,"change":1449,"percent_change":1416,"volume":1262,"transactions":9,"vwap":1904},"2025-07-16",24.059999,{"date":2008,"open":1962,"high":1962,"low":2009,"close":2009,"change":1942,"percent_change":1219,"volume":2010,"transactions":9,"vwap":2009},"2025-07-15",24.115,29500,{"date":2012,"open":1945,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":1573,"volume":1171,"transactions":9,"vwap":2013},"2025-07-14",24.319,24.223,0.029,{"date":2017,"open":2018,"high":1921,"low":1904,"close":1927,"change":1234,"percent_change":2019,"volume":1309,"transactions":9,"vwap":1927},"2025-07-11",24.329,-0.43,{"date":2021,"open":1909,"high":2022,"low":1903,"close":2023,"change":1357,"percent_change":1035,"volume":841,"transactions":9,"vwap":2023},"2025-07-10",24.44,24.395,{"date":2025,"open":2026,"high":1897,"low":1904,"close":1991,"change":825,"percent_change":1981,"volume":2027,"transactions":9,"vwap":1991},"2025-07-09",24.31,11500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":1904,"change":67,"percent_change":1283,"volume":889,"transactions":9,"vwap":1904},"2025-07-08",24.2,24.25,24.16,{"date":2034,"open":2035,"high":2036,"low":1933,"close":2035,"change":2037,"percent_change":790,"volume":2038,"transactions":9,"vwap":2035},"2025-07-07",24.15,24.28,-0.132,7000,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1694,"percent_change":1495,"volume":1317,"transactions":9,"vwap":2044},"2025-07-03",24.3,24.315,24.241,24.282,{"date":2046,"open":2047,"high":1904,"low":1933,"close":2048,"change":593,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-07-02",24.13,24.195,0.58,12800,{"date":2052,"open":2053,"high":1916,"low":2054,"close":2055,"change":1051,"percent_change":1673,"volume":978,"transactions":9,"vwap":2055},"2025-07-01",23.93,23.84,24.055,{"date":2057,"open":2006,"high":2006,"low":2058,"close":2059,"change":2060,"percent_change":520,"volume":2061,"transactions":9,"vwap":2059},"2025-06-30",23.91,23.97,0.042,16500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":344,"volume":1332,"transactions":9,"vwap":2067},"2025-06-27",23.901,24.030001,23.855,23.928,0.038,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":205,"percent_change":888,"volume":802,"transactions":9,"vwap":2073},"2025-06-26",23.75,23.94,23.89,{"date":2075,"open":2054,"high":2054,"low":2076,"close":2076,"change":2077,"percent_change":162,"volume":2038,"transactions":9,"vwap":2076},"2025-06-25",23.7,-0.164,{"date":2079,"open":2080,"high":2058,"low":2080,"close":2081,"change":205,"percent_change":888,"volume":2082,"transactions":9,"vwap":2081},"2025-06-24",23.8,23.864,22000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-23",23.55,23.687,23.46,23.674,0.164,0.7,85800,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":226,"percent_change":41,"volume":2097,"transactions":9,"vwap":2096},"2025-06-20",23.72,23.509,23.51,14600,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":1283,"volume":2104,"transactions":9,"vwap":2102},"2025-06-18",23.43,23.65,23.56,0.069,12200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":712,"percent_change":18,"volume":2110,"transactions":9,"vwap":2109},"2025-06-17",23.58,23.63,23.491,16800,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":520,"percent_change":2116,"volume":1382,"transactions":9,"vwap":2115},"2025-06-16",23.53,23.689,23.62,0.77,{"date":2118,"open":2107,"high":2119,"low":2120,"close":2121,"change":1434,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-13",23.605,23.42,23.44,-1.22,16000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":140,"volume":1522,"transactions":9,"vwap":2129},"2025-06-12",23.71,23.74,23.64,23.73,-0.004,{"date":2132,"open":2133,"high":2133,"low":2094,"close":2134,"change":663,"percent_change":352,"volume":2135,"transactions":9,"vwap":2134},"2025-06-11",23.88,23.734,17600,{"date":2137,"open":2138,"high":2138,"low":2076,"close":2139,"change":2140,"percent_change":744,"volume":2141,"transactions":9,"vwap":2139},"2025-06-10",23.82,23.764,0.027,26000,{"date":2143,"open":2127,"high":2080,"low":2144,"close":2145,"change":1694,"percent_change":877,"volume":2146,"transactions":9,"vwap":2145},"2025-06-09",23.702,23.737,22900,{"date":2148,"open":2149,"high":2101,"low":2149,"close":2101,"change":1366,"percent_change":2150,"volume":1510,"transactions":9,"vwap":2101},"2025-06-06",23.57,1.07,{"date":2152,"open":2121,"high":2113,"low":2153,"close":2153,"change":1087,"percent_change":2154,"volume":1284,"transactions":9,"vwap":2153},"2025-06-05",23.4,-0.34,{"date":2156,"open":2157,"high":2157,"low":2100,"close":2158,"change":883,"percent_change":663,"volume":1930,"transactions":9,"vwap":2158},"2025-06-04",23.54,23.48,{"date":2160,"open":2161,"high":2085,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":1284,"transactions":9,"vwap":2162},"2025-06-03",23.33,23.488,0.158,0.68,{"date":2166,"open":2167,"high":2161,"low":2168,"close":2161,"change":749,"percent_change":250,"volume":2169,"transactions":9,"vwap":2161},"2025-06-02",23.24,23.15,12100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":999,"percent_change":318,"volume":2176,"transactions":9,"vwap":2175},"2025-05-30",23.207,23.339,23.18,23.29,24600,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2181,"change":678,"percent_change":1094,"volume":2182,"transactions":9,"vwap":2181},"2025-05-29",23.38,23.23,23.35,47900,{"date":2184,"open":2179,"high":2185,"low":2186,"close":2175,"change":2187,"percent_change":353,"volume":2188,"transactions":9,"vwap":2175},"2025-05-28",23.39,23.25,-0.108,21500,{"date":2190,"open":2191,"high":2120,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1284,"transactions":9,"vwap":2193},"2025-05-27",23.22,23.2,23.398,0.288,1.25,{"date":2197,"open":172,"high":2198,"low":172,"close":2199,"change":226,"percent_change":33,"volume":2010,"transactions":9,"vwap":2199},"2025-05-23",23.14,23.11,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1346,"percent_change":1007,"volume":2206,"transactions":9,"vwap":2205},"2025-05-22",23.09,23.19,23.049999,23.16,18200,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":61,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",23.36,23.383,23.07,23.13,-0.302,75300,{"date":2216,"open":2087,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1958,"volume":2221,"transactions":9,"vwap":2219},"2025-05-20",23.5,23.412,23.432,-0.042,17800,{"date":2223,"open":2224,"high":2217,"low":2161,"close":2225,"change":2226,"percent_change":326,"volume":2227,"transactions":9,"vwap":2225},"2025-05-19",23.37,23.474,-0.096,50800,{"date":2229,"open":2230,"high":2107,"low":2224,"close":2149,"change":205,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2149},"2025-05-16",23.47,0.81,456700,{"date":2234,"open":2235,"high":2236,"low":2161,"close":2179,"change":982,"percent_change":982,"volume":2110,"transactions":9,"vwap":2179},"2025-05-15",23.34,23.45,{"date":2238,"open":2239,"high":2239,"low":2179,"close":2179,"change":2240,"percent_change":90,"volume":2241,"transactions":9,"vwap":2179},"2025-05-14",23.495,-0.182,158400,{"date":2243,"open":2244,"high":2245,"low":2217,"close":2246,"change":2247,"percent_change":1021,"volume":2248,"transactions":9,"vwap":2246},"2025-05-13",23.52,23.679,23.562,0.021,110500,{"date":2250,"open":2129,"high":2129,"low":2158,"close":2251,"change":2252,"percent_change":2253,"volume":1252,"transactions":9,"vwap":2251},"2025-05-12",23.541,0.176,0.75,{"date":2255,"open":2100,"high":2121,"low":2161,"close":2256,"change":1357,"percent_change":744,"volume":1074,"transactions":9,"vwap":2256},"2025-05-09",23.365,{"date":2258,"open":2153,"high":2100,"low":2175,"close":2235,"change":1357,"percent_change":744,"volume":2259,"transactions":9,"vwap":2235},"2025-05-08",29600,{"date":2261,"open":2262,"high":2209,"low":2262,"close":2263,"change":982,"percent_change":982,"volume":2264,"transactions":9,"vwap":2263},"2025-05-07",23.275,23.315,4300,{"date":2266,"open":2235,"high":2267,"low":2268,"close":2263,"change":1030,"percent_change":795,"volume":2269,"transactions":9,"vwap":2263},"2025-05-06",23.359,23.305,10000,{"date":2271,"open":2272,"high":2153,"low":2272,"close":2235,"change":982,"percent_change":982,"volume":986,"transactions":9,"vwap":2235},"2025-05-05",23.28,{"date":2274,"open":2275,"high":2120,"low":2275,"close":2235,"change":1714,"percent_change":205,"volume":2276,"transactions":9,"vwap":2235},"2025-05-02",23.27,151500,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":1357,"percent_change":744,"volume":1445,"transactions":9,"vwap":2281},"2025-05-01",23.32,23.257,23.295,{"date":2283,"open":2174,"high":2279,"low":2174,"close":2275,"change":1030,"percent_change":795,"volume":1918,"transactions":9,"vwap":2275},"2025-04-30",{"date":2285,"open":2192,"high":2286,"low":2192,"close":2281,"change":1357,"percent_change":744,"volume":1252,"transactions":9,"vwap":2281},"2025-04-29",23.306,{"date":2288,"open":2289,"high":2290,"low":2180,"close":2275,"change":1346,"percent_change":1007,"volume":1347,"transactions":9,"vwap":2275},"2025-04-28",23.3,23.31,{"date":176,"open":2292,"high":2275,"low":2293,"close":2167,"change":931,"percent_change":197,"volume":764,"transactions":9,"vwap":2167},23.185,23.17]