[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDEC":3,"homepage-market-summary":24,"stock-historical-TDEC":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TDEC","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 Emerging Markets Buffer ETF - December","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},27.495,27.49,27.5489,-0.0539,-0.2,731.3975,27.61,23.041,7297.5981103585655,97.5,448,{"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},20.44,7920,2890797.1257,34.32,"2025-04-25",[177,180,188,197,205,215,225,234,243,252,262,269,280,289,297,306,314,323,331,339,346,355,362,370,379,386,393,401,407,416,424,431,437,443,452,461,471,479,485,493,500,509,515,523,533,539,547,554,563,571,579,588,595,605,615,624,633,641,649,657,665,675,682,687,693,699,707,713,719,725,733,738,742,747,752,758,766,772,779,787,794,801,807,813,820,827,833,836,841,846,852,859,865,870,874,880,886,892,900,906,912,918,923,929,934,940,944,949,954,958,963,967,975,981,985,989,996,1001,1006,1010,1015,1021,1025,1030,1035,1044,1051,1059,1066,1072,1079,1085,1092,1099,1106,1112,1117,1124,1133,1140,1148,1156,1162,1170,1176,1182,1188,1197,1204,1211,1218,1223,1232,1240,1245,1250,1256,1262,1269,1276,1283,1288,1295,1302,1308,1314,1318,1325,1331,1337,1344,1351,1356,1362,1369,1374,1377,1382,1387,1392,1400,1405,1409,1414,1419,1424,1428,1433,1438,1442,1448,1453,1459,1466,1472,1479,1484,1491,1497,1505,1512,1517,1521,1526,1528,1532,1535,1538,1542,1547,1551,1554,1558,1562,1565,1569,1572,1575,1578,1582,1586,1589,1592,1594,1597,1602,1605,1609,1611,1613,1615,1618,1621,1624,1626,1629,1632,1635,1637,1640,1643,1646,1649,1652,1656,1660,1663,1669,1674,1677,1681,1685,1688,1690,1693,1698,1701,1704,1707,1710,1713,1716,1719,1722,1724,1727,1729,1732,1738,1741,1745,1749,1752,1755,1760,1764,1768,1771,1773,1776,1778,1782,1786,1791,1794,1797,1800,1804,1808,1813,1817,1822,1826,1830,1833,1838,1842,1846,1850,1853,1859,1862,1866,1869,1872,1878,1882,1887,1890,1893,1896,1899,1902,1907,1911,1913,1915,1921,1926,1929,1934,1942,1946,1949,1953,1960,1965,1968,1974,1979,1983,1988,1991,1994,1997,2003,2006,2009,2013,2018,2024,2029,2033,2039,2042,2046,2051,2054,2058,2061,2063,2066,2071,2075,2079,2084,2089,2093,2096,2100,2104,2107,2112,2115,2118],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},22,27.4864,{"date":181,"open":182,"high":19,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",27.6,-0.0031,-0.01,6445.8332,52,27.578,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",27.54,27.552,0.1372,0.5,2563.639,41,27.5392,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",27.4148,0.0973,0.36,125.0365,21,27.3697,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",27.26,27.365,27.3175,0.0412,0.15,904.0365,27,27.3056,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":156,"volume":222,"transactions":223,"vwap":224},"2026-09-30",27.32,27.33,27.231,27.2763,-0.0692,7870.0365,46,27.3025,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",27.28,27.3455,0.0432,0.16,349.0365,20,27.2835,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":95,"volume":240,"transactions":241,"vwap":242},"2026-09-28",27.3,27.35,27.3023,-0.0816,1038.0365,24,27.3249,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",27.4299,27.3839,0.105,0.38,554.0365,18,27.4279,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",27.31,27.2101,27.2789,-0.0911,-0.33,2679.037,45,27.2687,{"date":263,"open":264,"high":265,"low":254,"close":265,"change":266,"percent_change":144,"volume":267,"transactions":203,"vwap":268},"2026-09-23",27.36,27.37,-0.095,925.0365,27.3394,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",27.46,27.47,27.41,27.465,0.0849,0.31,1385.9635,23,27.4371,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",27.38,27.3801,0.147,0.54,560,13,27.3841,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":211,"volume":294,"transactions":295,"vwap":296},"2026-09-18",27.09,27.2331,0.0417,357,15,27.1154,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":203,"vwap":305},"2026-09-17",27.16,27.21,27.1914,0.2164,0.8,821,27.1701,{"date":307,"open":308,"high":309,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":250,"vwap":313},"2026-09-16",26.9301,26.975,-0.0122,-0.05,188,26.9479,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",26.94,26.9872,-0.0389,-0.14,1476,33,26.9556,{"date":324,"open":291,"high":291,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.0261,-0.2517,-0.92,235,14,27.0536,{"date":332,"open":227,"high":227,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",27.2778,0.1508,0.56,476,25,27.2723,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":178,"vwap":345},"2026-09-10",27.127,-0.1912,-0.7,273,27.1509,{"date":347,"open":348,"high":237,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":321,"vwap":354},"2026-09-09",27.291,27.261,27.3182,-0.0201,-0.07,4402,27.3311,{"date":356,"open":218,"high":357,"low":218,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":287,"vwap":361},"2026-09-08",27.3383,-0.0157,-0.06,280,27.3314,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":276,"volume":367,"transactions":368,"vwap":369},"2026-09-04",27.4,27.354,0.0858,628,29,27.4051,{"date":371,"open":372,"high":373,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",27.2401,27.2682,0.0632,0.23,457,19,27.2499,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":250,"transactions":384,"vwap":385},"2026-09-02",27.205,0.09,0.33,11,27.1688,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":329,"vwap":392},"2026-09-01",27.115,0.0002,0,35,27.1643,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":178,"vwap":400},"2026-08-31",27.13,27.1148,0.0107,0.04,4097,27.1296,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":377,"transactions":384,"vwap":406},"2026-08-28",27.1041,-0.0413,-0.15,27.1736,{"date":408,"open":409,"high":410,"low":411,"close":410,"change":412,"percent_change":413,"volume":414,"transactions":377,"vwap":415},"2026-08-27",27.1,27.1454,27.0935,0.0774,0.29,461,27.1045,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":329,"vwap":423},"2026-08-26",27.06,27.068,0.0477,0.18,182,27.0615,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":335,"volume":428,"transactions":429,"vwap":430},"2026-08-25",27.0203,0.1513,9,8,27.0091,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":156,"volume":435,"transactions":329,"vwap":436},"2026-08-24",26.869,-0.0661,54.75,26.8609,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":67,"volume":441,"transactions":287,"vwap":442},"2026-08-21",26.9351,0.1251,61.25,26.9805,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",26.825,26.81,0.0318,0.12,617,16,26.8177,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":213,"vwap":460},"2026-08-19",26.7501,26.7782,26.74,0.131,0.49,2491,26.7458,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",26.62,26.6472,26.59,-0.2565,-0.95,4735,47,26.6082,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":250,"vwap":478},"2026-08-17",26.97,26.9037,0.0906,0.34,399,26.9661,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":211,"volume":483,"transactions":428,"vwap":484},"2026-08-14",26.8131,0.0397,77,26.8206,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":428,"vwap":492},"2026-08-13",26.8,26.7734,0.075,0.28,150,26.7997,{"date":494,"open":456,"high":456,"low":495,"close":495,"change":496,"percent_change":67,"volume":497,"transactions":498,"vwap":499},"2026-08-12",26.6984,0.1244,8055,56,26.7395,{"date":501,"open":502,"high":502,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",26.61,26.574,0.0549,0.21,880,7,26.5879,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":311,"volume":513,"transactions":428,"vwap":514},"2026-08-10",26.5191,-0.0141,40,26.5387,{"date":516,"open":517,"high":518,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":450,"vwap":522},"2026-08-07",26.37,26.5332,0.1734,0.66,803,26.4592,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-06",26.38,26.4,26.3598,-0.1051,-0.4,565,12,26.3879,{"date":534,"open":535,"high":536,"low":535,"close":536,"change":537,"percent_change":490,"volume":538,"transactions":428,"vwap":522},"2026-08-05",26.45,26.4649,0.0749,416,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":287,"vwap":546},"2026-08-04",26.4101,26.39,0.186,0.71,443,26.3891,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":476,"volume":552,"transactions":377,"vwap":553},"2026-08-03",26,26.204,0.0878,2400,26.153,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":531,"vwap":562},"2026-07-31",26.095,26.14,26.1162,0.1164,0.45,3153,26.1236,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":531,"vwap":570},"2026-07-30",25.76,25.9998,0.4687,1.84,727,25.808,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":89,"volume":576,"transactions":577,"vwap":578},"2026-07-29",25.5,25.5311,-0.1987,205,6,25.5044,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":232,"vwap":587},"2026-07-28",25.8,25.71,25.7298,-0.1884,-0.73,2600,25.775,{"date":589,"open":590,"high":591,"low":590,"close":591,"change":592,"percent_change":201,"volume":593,"transactions":450,"vwap":594},"2026-07-27",25.791,25.9182,0.0934,995,25.8211,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":368,"vwap":604},"2026-07-24",25.83,25.93,25.82,25.8248,-0.1152,-0.44,4995,25.8861,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-23",25.92,25.95,25.94,-0.0802,-0.31,1453,10,25.9376,{"date":616,"open":617,"high":618,"low":617,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":203,"vwap":623},"2026-07-22",26.02,26.05,26.0202,-0.0591,-0.23,2183,26.0231,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":178,"vwap":632},"2026-07-21",25.99,26.085,26.0793,0.3044,1.18,2570,26.0118,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":276,"volume":639,"transactions":384,"vwap":640},"2026-07-20",25.63,25.78,25.7749,0.0801,2686,25.735,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":47,"volume":647,"transactions":241,"vwap":648},"2026-07-17",25.7501,25.67,25.6948,-0.17,1641,25.6995,{"date":650,"open":651,"high":607,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":513,"vwap":656},"2026-07-16",25.89,25.8648,-0.1552,-0.6,3634,25.8753,{"date":658,"open":659,"high":659,"low":660,"close":617,"change":661,"percent_change":662,"volume":663,"transactions":391,"vwap":664},"2026-07-15",26.07,25.97,-0.0087,-0.03,5311,26.0008,{"date":666,"open":549,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-14",26.035,25.98,26.0287,0.2015,0.78,12311,70,26.0078,{"date":676,"open":607,"high":607,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":295,"vwap":681},"2026-07-13",25.8272,-0.3428,-1.31,1601,25.8899,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":66,"percent_change":686,"volume":169,"transactions":9,"vwap":685},"2026-07-10",26.15,26.17,0.27,{"date":688,"open":689,"high":689,"low":659,"close":690,"change":691,"percent_change":276,"volume":692,"transactions":9,"vwap":690},"2026-07-09",26.105,26.1,0.08,5100,{"date":694,"open":695,"high":617,"low":695,"close":617,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":617},"2026-07-08",26.01,0.066,0.25,300,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-07",25.91,25.96,25.954,-0.236,-0.9,3600,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":706,"transactions":9,"vwap":710},"2026-07-06",26.24,26.19,0.265,1.02,{"date":714,"open":715,"high":715,"low":581,"close":716,"change":266,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-02",26.11,25.925,-0.37,1200,{"date":720,"open":721,"high":721,"low":617,"close":617,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":617},"2026-07-01",26.12,-0.253,-0.96,3900,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-30",26.25,26.29,26.273,0.113,0.43,14400,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":505,"volume":737,"transactions":9,"vwap":735},"2026-06-29",26.16,0.055,200,{"date":739,"open":689,"high":689,"low":689,"close":689,"change":740,"percent_change":139,"volume":741,"transactions":9,"vwap":689},"2026-06-26",-0.004,100,{"date":743,"open":659,"high":557,"low":659,"close":744,"change":745,"percent_change":746,"volume":169,"transactions":9,"vwap":744},"2026-06-25",26.109,0.11,0.42,{"date":748,"open":660,"high":617,"low":607,"close":749,"change":750,"percent_change":448,"volume":751,"transactions":9,"vwap":749},"2026-06-24",25.999,0.03,12900,{"date":753,"open":735,"high":735,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-23",25.969,-0.566,-2.13,29300,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",26.58,26.443,26.535,0.057,0.22,114600,{"date":767,"open":768,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":698,"transactions":9,"vwap":769},"2026-06-18",26.48,26.478,0.213,0.81,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-17",26.44,26.265,-0.024,-0.09,1800,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",26.35,26.36,26.289,-0.121,-0.46,12800,{"date":788,"open":782,"high":789,"low":782,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",26.42,26.41,0.315,1.21,30400,{"date":795,"open":796,"high":557,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-12",26.09,26.094999,0.026,0.1,3300,{"date":802,"open":565,"high":803,"low":804,"close":803,"change":805,"percent_change":806,"volume":718,"transactions":9,"vwap":803},"2026-06-11",26.069,25.751,0.477,1.86,{"date":808,"open":565,"high":565,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-10",25.592,-0.146,-0.57,2700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":139,"volume":819,"transactions":9,"vwap":817},"2026-06-09",25.895,25.645,25.738,-0.005,7500,{"date":821,"open":599,"high":822,"low":823,"close":824,"change":230,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-08",25.87,25.74,25.743,0.63,4400,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":552,"transactions":9,"vwap":830},"2026-06-05",25.835,25.583,-0.657,-2.5,{"date":834,"open":685,"high":709,"low":685,"close":709,"change":835,"percent_change":258,"volume":698,"transactions":9,"vwap":709},"2026-06-04",-0.087,{"date":837,"open":685,"high":838,"low":685,"close":839,"change":835,"percent_change":258,"volume":840,"transactions":9,"vwap":839},"2026-06-03",26.34,26.327,800,{"date":842,"open":517,"high":789,"low":781,"close":843,"change":844,"percent_change":421,"volume":845,"transactions":9,"vwap":843},"2026-06-02",26.414,0.048,7100,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":825,"volume":851,"transactions":9,"vwap":849},"2026-06-01",26.345,26.366,0.166,400,{"date":853,"open":854,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-29",26.28,26.2,-0.043,-0.16,1700,{"date":860,"open":854,"high":854,"low":861,"close":862,"change":863,"percent_change":359,"volume":864,"transactions":9,"vwap":862},"2026-05-28",26.21,26.243,-0.017,900,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":139,"percent_change":869,"volume":698,"transactions":9,"vwap":868},"2026-05-27",26.27,26.26,-0.08,{"date":871,"open":854,"high":854,"low":868,"close":854,"change":872,"percent_change":873,"volume":718,"transactions":9,"vwap":854},"2026-05-26",0.288,1.11,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":405,"volume":858,"transactions":9,"vwap":878},"2026-05-22",26.025,26.08,25.992,-0.039,{"date":881,"open":609,"high":659,"low":609,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-21",26.031,0.079,0.3,22500,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":850,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-20",25.79,25.952,0.64,16400,{"date":893,"open":894,"high":597,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-19",25.73,25.685,25.786,-0.153,-0.59,31600,{"date":901,"open":702,"high":702,"low":902,"close":903,"change":904,"percent_change":691,"volume":905,"transactions":9,"vwap":903},"2026-05-18",25.86,25.939,0.021,41900,{"date":907,"open":702,"high":702,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-15",25.918,-0.334,-1.27,600,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":851,"transactions":9,"vwap":915},"2026-05-14",26.23,26.252,0.005,0.02,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":741,"transactions":9,"vwap":920},"2026-05-13",26.247,0.17,0.65,{"date":924,"open":690,"high":690,"low":668,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-12",26.077,-0.276,-1.05,1600,{"date":930,"open":517,"high":517,"low":931,"close":931,"change":932,"percent_change":933,"volume":724,"transactions":9,"vwap":931},"2026-05-11",26.353,-0.029,-0.11,{"date":935,"open":526,"high":936,"low":525,"close":937,"change":938,"percent_change":686,"volume":939,"transactions":9,"vwap":937},"2026-05-08",26.49,26.382,0.072,11300,{"date":941,"open":838,"high":838,"low":942,"close":942,"change":943,"percent_change":611,"volume":851,"transactions":9,"vwap":942},"2026-05-07",26.31,-0.083,{"date":945,"open":782,"high":946,"low":782,"close":946,"change":947,"percent_change":948,"volume":169,"transactions":9,"vwap":946},"2026-05-06",26.393,0.248,0.95,{"date":950,"open":721,"high":951,"low":721,"close":951,"change":952,"percent_change":953,"volume":737,"transactions":9,"vwap":951},"2026-05-05",26.145,0.217,0.84,{"date":955,"open":695,"high":617,"low":956,"close":956,"change":957,"percent_change":211,"volume":840,"transactions":9,"vwap":956},"2026-05-04",25.928,0.038,{"date":959,"open":702,"high":960,"low":651,"close":651,"change":961,"percent_change":405,"volume":962,"transactions":9,"vwap":651},"2026-05-01",25.966,-0.04,2300,{"date":964,"open":582,"high":598,"low":582,"close":598,"change":965,"percent_change":966,"volume":864,"transactions":9,"vwap":598},"2026-04-30",0.252,0.98,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-29",25.809,25.66,25.678,-0.072,-0.28,4100,{"date":976,"open":894,"high":977,"low":894,"close":978,"change":933,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-28",25.77,25.75,-0.43,1500,{"date":982,"open":983,"high":902,"low":599,"close":902,"change":917,"percent_change":691,"volume":984,"transactions":9,"vwap":902},"2026-04-27",25.84,3400,{"date":986,"open":983,"high":983,"low":983,"close":983,"change":987,"percent_change":988,"volume":737,"transactions":9,"vwap":983},"2026-04-24",0.235,0.92,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":75,"volume":995,"transactions":9,"vwap":993},"2026-04-23",25.745,25.57,25.605,-0.204,4800,{"date":997,"open":998,"high":969,"low":998,"close":969,"change":999,"percent_change":303,"volume":1000,"transactions":9,"vwap":969},"2026-04-22",25.72,0.204,2900,{"date":1002,"open":636,"high":636,"low":993,"close":993,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":993},"2026-04-21",-0.175,-0.68,4000,{"date":1007,"open":1008,"high":581,"low":1008,"close":636,"change":311,"percent_change":1009,"volume":826,"transactions":9,"vwap":636},"2026-04-20",25.68,-0.19,{"date":1011,"open":1012,"high":1012,"low":597,"close":597,"change":1013,"percent_change":771,"volume":1014,"transactions":9,"vwap":597},"2026-04-17",25.9,0.207,13500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":844,"percent_change":1020,"volume":698,"transactions":9,"vwap":1018},"2026-04-16",25.62,25.623,25.59,0.19,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":359,"volume":737,"transactions":9,"vwap":1023},"2026-04-15",25.575,-0.015,{"date":1026,"open":1027,"high":1017,"low":1028,"close":1019,"change":1029,"percent_change":303,"volume":800,"transactions":9,"vwap":1019},"2026-04-14",25.55,25.54,0.203,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":335,"volume":911,"transactions":9,"vwap":1033},"2026-04-13",25.16,25.387,0.141,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-10",25.28,25.29,25.228,25.246,0.05,0.2,18700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":928,"transactions":9,"vwap":1048},"2026-04-09",25.01,25.24,25.196,0.016,0.06,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-08",25.32,25.09,25.18,0.7,2.86,7300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":382,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-07",24.46,24.48,24.25,0.37,8400,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":457,"percent_change":285,"volume":1071,"transactions":9,"vwap":1070},"2026-04-06",24.4,24.35,24.39,6100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1076,"change":1077,"percent_change":75,"volume":1078,"transactions":9,"vwap":1076},"2026-04-02",24.14,24.26,24.259,-0.192,15500,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":826,"transactions":9,"vwap":1082},"2026-04-01",24.57,24.451,0.107,0.44,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-31",23.86,24.344,0.664,2.8,11800,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":529,"volume":1098,"transactions":9,"vwap":1096},"2026-03-30",23.72,23.77,23.68,-0.094,3200,{"date":1100,"open":1101,"high":1102,"low":1095,"close":1103,"change":1104,"percent_change":40,"volume":1105,"transactions":9,"vwap":1103},"2026-03-27",23.775,23.78,23.774,-0.051,14000,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":706,"transactions":9,"vwap":1109},"2026-03-26",23.96,23.825,-0.565,-2.32,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1070,"change":505,"percent_change":1116,"volume":169,"transactions":9,"vwap":1070},"2026-03-25",24.425,24.34,0.87,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":980,"transactions":9,"vwap":1121},"2026-03-24",24.13,24.2,24.18,-0.207,-0.85,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-23",24.3,24.44,24.22,24.387,0.462,1.93,4700,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-20",24.17,23.925,-0.562,-2.3,8800,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":311,"volume":1147,"transactions":9,"vwap":1145},"2026-03-19",24.36,24.54,24.335,24.487,-0.013,8600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-18",24.63,24.64,24.5,-0.257,-1.04,1100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":746,"volume":980,"transactions":9,"vwap":1160},"2026-03-17",24.76,24.769,24.757,0.103,{"date":1163,"open":1151,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-16",24.69,24.6,24.654,0.406,1.67,26500,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1173,"change":835,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",24.56,24.248,-0.36,6400,{"date":1177,"open":1165,"high":1178,"low":1144,"close":1144,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1144},"2026-03-12",24.61,-0.434,-1.75,29200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1159,"change":1186,"percent_change":921,"volume":1187,"transactions":9,"vwap":1159},"2026-03-11",24.73,24.79,0.041,20500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-10",24.75,24.99,24.695,24.728,0.063,0.26,36600,{"date":1198,"open":1142,"high":1199,"low":1142,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-09",24.705,24.665,0.293,1.2,8700,{"date":1205,"open":1206,"high":1127,"low":1207,"close":1208,"change":1209,"percent_change":110,"volume":1210,"transactions":9,"vwap":1208},"2026-03-06",24.31,24.29,24.372,-0.078,13600,{"date":1212,"open":1151,"high":1213,"low":1142,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-05",24.66,24.45,-0.38,-1.53,28000,{"date":1219,"open":1220,"high":1221,"low":1150,"close":1222,"change":230,"percent_change":922,"volume":939,"transactions":9,"vwap":1222},"2026-03-04",24.7,24.92,24.83,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-03",24.58,24.68,24.33,24.67,-0.725,-2.85,50900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":723,"volume":1239,"transactions":9,"vwap":1237},"2026-03-02",25.38,25.43,25.23,25.395,-0.245,56700,{"date":1241,"open":1019,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":799,"volume":1139,"transactions":9,"vwap":1242},"2026-02-27",25.64,25.51,0.025,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":741,"transactions":9,"vwap":1247},"2026-02-26",25.615,-0.168,-0.65,{"date":1251,"open":597,"high":597,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-02-25",25.783,0.102,0.4,1400,{"date":1257,"open":644,"high":894,"low":970,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-02-24",25.681,0.159,0.62,9900,{"date":1263,"open":1264,"high":1264,"low":1243,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-23",25.6,25.522,-0.157,-0.61,10900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-20",25.49,25.679,0.274,1.08,34400,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":32,"volume":1282,"transactions":9,"vwap":1280},"2026-02-19",25.36,25.44,25.405,-0.057,9500,{"date":1284,"open":1285,"high":1028,"low":1279,"close":1286,"change":1186,"percent_change":230,"volume":1287,"transactions":9,"vwap":1286},"2026-02-18",25.53,25.462,16600,{"date":1289,"open":1290,"high":1291,"low":1037,"close":1292,"change":1293,"percent_change":184,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",25.4,25.47,25.421,-0.003,52500,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":505,"volume":1301,"transactions":9,"vwap":1299},"2026-02-13",25.26,25.489,25.424,0.053,44600,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1249,"volume":1307,"transactions":9,"vwap":1305},"2026-02-12",25.56,25.371,-0.166,26600,{"date":1309,"open":1310,"high":1028,"low":1311,"close":1312,"change":1083,"percent_change":746,"volume":1313,"transactions":9,"vwap":1312},"2026-02-11",25.475,25.46,25.537,3500,{"date":1315,"open":1290,"high":573,"low":1316,"close":1235,"change":139,"percent_change":869,"volume":1317,"transactions":9,"vwap":1235},"2026-02-10",25.39,166500,{"date":1319,"open":1316,"high":1320,"low":1316,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-09",25.48,25.45,0.098,0.39,13900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":840,"transactions":9,"vwap":1328},"2026-02-06",25.2,25.352,0.382,1.53,{"date":1332,"open":1333,"high":1333,"low":1221,"close":1334,"change":1335,"percent_change":1336,"volume":1098,"transactions":9,"vwap":1334},"2026-02-05",25.1,24.97,-0.065,-0.26,{"date":1338,"open":1339,"high":1236,"low":1340,"close":1341,"change":1342,"percent_change":1249,"volume":1343,"transactions":9,"vwap":1341},"2026-02-04",25.22,24.985,25.035,-0.163,19300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":745,"volume":1350,"transactions":9,"vwap":1348},"2026-02-03",25.31,25.08,25.198,0.028,8200,{"date":1352,"open":1353,"high":1327,"low":1354,"close":1355,"change":489,"percent_change":884,"volume":1005,"transactions":9,"vwap":1355},"2026-02-02",25.109,25.105,25.17,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":151,"percent_change":467,"volume":1361,"transactions":9,"vwap":1360},"2026-01-30",25.3,25.07,25.094999,68700,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":611,"volume":1368,"transactions":9,"vwap":1366},"2026-01-29",25.281,25.35,25.335,-0.079,4500,{"date":1370,"open":1028,"high":1028,"low":1358,"close":1371,"change":1372,"percent_change":375,"volume":1373,"transactions":9,"vwap":1371},"2026-01-28",25.414,0.059,3700,{"date":1375,"open":1278,"high":1278,"low":1376,"close":1376,"change":505,"percent_change":953,"volume":1005,"transactions":9,"vwap":1376},"2026-01-27",25.355,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":917,"percent_change":691,"volume":911,"transactions":9,"vwap":1380},"2026-01-26",25.14,25.145,25.13,{"date":1383,"open":1379,"high":1384,"low":1347,"close":1385,"change":1386,"percent_change":884,"volume":974,"transactions":9,"vwap":1385},"2026-01-23",25.149,25.125,0.076,{"date":1388,"open":337,"high":1333,"low":337,"close":1389,"change":1390,"percent_change":193,"volume":1391,"transactions":9,"vwap":1389},"2026-01-22",25.049,0.124,12400,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-01-21",24.82,24.962,24.925,0.245,0.99,5900,{"date":1401,"open":1402,"high":1402,"low":1226,"close":1226,"change":1403,"percent_change":120,"volume":1404,"transactions":9,"vwap":1226},"2026-01-20",24.77,-0.143,3000,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1281,"percent_change":621,"volume":826,"transactions":9,"vwap":1408},"2026-01-16",24.94,24.823,{"date":1410,"open":1334,"high":1191,"low":1411,"close":1411,"change":1412,"percent_change":1020,"volume":1413,"transactions":9,"vwap":1411},"2026-01-15",24.88,0.047,8100,{"date":1415,"open":1184,"high":1416,"low":1184,"close":1417,"change":1186,"percent_change":921,"volume":1418,"transactions":9,"vwap":1417},"2026-01-14",24.85,24.833,5300,{"date":1420,"open":1421,"high":1222,"low":1190,"close":1422,"change":1423,"percent_change":898,"volume":706,"transactions":9,"vwap":1422},"2026-01-13",24.78,24.792,-0.148,{"date":1425,"open":1426,"high":1407,"low":1426,"close":1407,"change":1427,"percent_change":988,"volume":1255,"transactions":9,"vwap":1407},"2026-01-12",24.86,0.227,{"date":1429,"open":1165,"high":1430,"low":1165,"close":1431,"change":1432,"percent_change":413,"volume":706,"transactions":9,"vwap":1431},"2026-01-09",24.72,24.713,0.071,{"date":1434,"open":1151,"high":1435,"low":1151,"close":1436,"change":1437,"percent_change":662,"volume":718,"transactions":9,"vwap":1436},"2026-01-08",24.65,24.642,-0.008,{"date":1439,"open":1226,"high":1226,"low":1440,"close":1435,"change":1441,"percent_change":95,"volume":1065,"transactions":9,"vwap":1435},"2026-01-07",24.626,-0.073,{"date":1443,"open":1151,"high":1190,"low":1151,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-06",24.723,0.128,0.52,2100,{"date":1449,"open":1450,"high":1150,"low":1450,"close":1451,"change":1452,"percent_change":560,"volume":1000,"transactions":9,"vwap":1451},"2026-01-05",24.59,24.595,0.109,{"date":1454,"open":1142,"high":1455,"low":1142,"close":1456,"change":1457,"percent_change":1458,"volume":984,"transactions":9,"vwap":1456},"2026-01-02",24.519,24.486,0.364,1.51,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1009,"volume":1465,"transactions":9,"vwap":1463},"2025-12-31",24.19,24.09,24.122,-0.045,5400,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":696,"percent_change":686,"volume":1391,"transactions":9,"vwap":1471},"2025-12-30",24.16,24.21,24.135,24.167,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":505,"volume":1478,"transactions":9,"vwap":1475},"2025-12-29",24.0049992,24.101,23.98,0.051,6800,{"date":1480,"open":1476,"high":1481,"low":1476,"close":1482,"change":1483,"percent_change":335,"volume":1105,"transactions":9,"vwap":1482},"2025-12-26",24.065001,24.049999,0.133,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":211,"volume":1490,"transactions":9,"vwap":1488},"2025-12-24",23.935,24.02,23.917,0.035,16900,{"date":1492,"open":1087,"high":1493,"low":1494,"close":1495,"change":938,"percent_change":884,"volume":1496,"transactions":9,"vwap":1495},"2025-12-23",24.11,23.79,23.882,133800,{"date":1498,"open":1499,"high":1500,"low":1102,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-22",23.8,23.84,23.81,0.003,0.01,10400,{"date":1506,"open":1494,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":745,"volume":1511,"transactions":9,"vwap":1509},"2025-12-19",23.83,23.782,23.807,0.027,9300,{"date":1513,"open":1501,"high":1501,"low":1514,"close":1102,"change":1515,"percent_change":750,"volume":1516,"transactions":9,"vwap":1102},"2025-12-18",23.73,0.008,2800,{"date":1518,"open":1501,"high":1501,"low":1519,"close":1519,"change":1024,"percent_change":359,"volume":1520,"transactions":9,"vwap":1519},"2025-12-17",23.772,1300,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1293,"percent_change":184,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",23.785,23.787,7600,{"date":1527,"open":1494,"high":1494,"low":1102,"close":1494,"change":1244,"percent_change":745,"volume":1516,"transactions":9,"vwap":1494},"2025-12-15",{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":916,"percent_change":917,"volume":698,"transactions":9,"vwap":1531},"2025-12-12",23.811,23.765,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":818,"percent_change":139,"volume":390,"transactions":9,"vwap":1534},"2025-12-11",23.76,{"date":1536,"open":1531,"high":1531,"low":1531,"close":1531,"change":1537,"percent_change":799,"volume":390,"transactions":9,"vwap":1531},"2025-12-10",0.023,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":750,"volume":390,"transactions":9,"vwap":1540},"2025-12-09",23.742,0.007,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1502,"percent_change":1503,"volume":1546,"transactions":9,"vwap":1545},"2025-12-08",23.754,23.735,2500,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":382,"volume":741,"transactions":9,"vwap":1549},"2025-12-05",23.732,0.022,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1515,"percent_change":750,"volume":390,"transactions":9,"vwap":1553},"2025-12-04",23.71,{"date":1555,"open":1514,"high":1514,"low":1556,"close":1556,"change":1557,"percent_change":66,"volume":741,"transactions":9,"vwap":1556},"2025-12-03",23.702,0.017,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1050,"volume":390,"transactions":9,"vwap":1560},"2025-12-02",23.685,0.015,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":818,"percent_change":139,"volume":390,"transactions":9,"vwap":1564},"2025-12-01",23.67,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1489,"percent_change":211,"volume":737,"transactions":9,"vwap":1568},"2025-11-28",23.701,23.675,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":398,"percent_change":921,"volume":390,"transactions":9,"vwap":1571},"2025-11-26",23.64,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":398,"percent_change":921,"volume":390,"transactions":9,"vwap":1574},"2025-11-25",23.6,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":691,"percent_change":476,"volume":390,"transactions":9,"vwap":1577},"2025-11-24",23.56,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":375,"volume":741,"transactions":9,"vwap":1580},"2025-11-21",23.48,0.054,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1174,"volume":390,"transactions":9,"vwap":1584},"2025-11-20",23.426,-0.084,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1503,"percent_change":398,"volume":390,"transactions":9,"vwap":1588},"2025-11-19",23.51,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":390,"percent_change":390,"volume":390,"transactions":9,"vwap":1591},"2025-11-18",23.5,{"date":1593,"open":1591,"high":1591,"low":1591,"close":1591,"change":777,"percent_change":1215,"volume":390,"transactions":9,"vwap":1591},"2025-11-17",{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1503,"percent_change":398,"volume":741,"transactions":9,"vwap":1596},"2025-11-14",23.59,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":662,"percent_change":1601,"volume":737,"transactions":9,"vwap":1600},"2025-11-13",23.57,23.58,-0.13,{"date":1603,"open":1599,"high":1604,"low":1599,"close":1604,"change":1041,"percent_change":505,"volume":692,"transactions":9,"vwap":1604},"2025-11-12",23.61,{"date":1606,"open":1577,"high":1577,"low":1607,"close":1577,"change":662,"percent_change":1601,"volume":1608,"transactions":9,"vwap":1577},"2025-11-11",23.55,17000,{"date":1610,"open":1596,"high":1596,"low":1596,"close":1596,"change":691,"percent_change":476,"volume":390,"transactions":9,"vwap":1596},"2025-11-10",{"date":1612,"open":1588,"high":1588,"low":1588,"close":1588,"change":390,"percent_change":390,"volume":741,"transactions":9,"vwap":1588},"2025-11-07",{"date":1614,"open":1588,"high":1588,"low":1588,"close":1588,"change":184,"percent_change":961,"volume":390,"transactions":9,"vwap":1588},"2025-11-06",{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1489,"percent_change":211,"volume":390,"transactions":9,"vwap":1617},"2025-11-05",23.52,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":359,"percent_change":156,"volume":390,"transactions":9,"vwap":1620},"2025-11-04",23.485,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1244,"percent_change":745,"volume":741,"transactions":9,"vwap":1623},"2025-11-03",23.545,{"date":1625,"open":1617,"high":1617,"low":1617,"close":1617,"change":1503,"percent_change":398,"volume":741,"transactions":9,"vwap":1617},"2025-10-31",{"date":1627,"open":1588,"high":1588,"low":1588,"close":1588,"change":1628,"percent_change":352,"volume":390,"transactions":9,"vwap":1588},"2025-10-30",-0.016,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":740,"percent_change":139,"volume":390,"transactions":9,"vwap":1631},"2025-10-29",23.526,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":390,"percent_change":390,"volume":390,"transactions":9,"vwap":1634},"2025-10-28",23.53,{"date":1636,"open":1634,"high":1634,"low":1634,"close":1634,"change":398,"percent_change":921,"volume":741,"transactions":9,"vwap":1634},"2025-10-27",{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":917,"percent_change":382,"volume":741,"transactions":9,"vwap":1639},"2025-10-24",23.49,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1041,"percent_change":505,"volume":390,"transactions":9,"vwap":1642},"2025-10-23",23.47,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1561,"percent_change":1050,"volume":390,"transactions":9,"vwap":1645},"2025-10-22",23.42,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":139,"percent_change":777,"volume":390,"transactions":9,"vwap":1648},"2025-10-21",23.405,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":382,"percent_change":1323,"volume":741,"transactions":9,"vwap":1651},"2025-10-20",23.425,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":211,"volume":741,"transactions":9,"vwap":1654},"2025-10-17",23.335,0.034,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1041,"volume":390,"transactions":9,"vwap":1658},"2025-10-16",23.301,0.011,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":799,"percent_change":731,"volume":390,"transactions":9,"vwap":1662},"2025-10-15",23.29,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-10-14",23.19,-0.105,-0.45,25000,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":741,"transactions":9,"vwap":1671},"2025-10-13",23.295,0.254,1.1,{"date":1675,"open":20,"high":20,"low":20,"close":20,"change":258,"percent_change":1676,"volume":741,"transactions":9,"vwap":20},"2025-10-10",-1.41,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":879,"percent_change":646,"volume":741,"transactions":9,"vwap":1680},"2025-10-09",23.37,23.371,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":750,"percent_change":1684,"volume":390,"transactions":9,"vwap":1683},"2025-10-08",23.41,0.13,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":662,"percent_change":1601,"volume":390,"transactions":9,"vwap":1687},"2025-10-07",23.38,{"date":1689,"open":1683,"high":1683,"low":1683,"close":1683,"change":917,"percent_change":382,"volume":741,"transactions":9,"vwap":1683},"2025-10-06",{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":917,"percent_change":382,"volume":741,"transactions":9,"vwap":1692},"2025-10-03",23.39,{"date":1694,"open":1695,"high":1679,"low":1696,"close":1679,"change":1503,"percent_change":398,"volume":1697,"transactions":9,"vwap":1679},"2025-10-02",23.34,23.33,2000,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":398,"percent_change":921,"volume":390,"transactions":9,"vwap":1700},"2025-10-01",23.36,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1489,"percent_change":211,"volume":390,"transactions":9,"vwap":1703},"2025-09-30",23.32,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1041,"percent_change":764,"volume":741,"transactions":9,"vwap":1706},"2025-09-29",23.285,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1024,"percent_change":359,"volume":741,"transactions":9,"vwap":1709},"2025-09-26",23.235,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":184,"percent_change":961,"volume":390,"transactions":9,"vwap":1712},"2025-09-25",23.25,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1024,"percent_change":359,"volume":390,"transactions":9,"vwap":1715},"2025-09-24",23.26,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":818,"percent_change":139,"volume":390,"transactions":9,"vwap":1718},"2025-09-23",23.275,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":917,"percent_change":382,"volume":741,"transactions":9,"vwap":1721},"2025-09-22",23.28,{"date":1723,"open":1715,"high":1715,"low":1715,"close":1715,"change":1561,"percent_change":1050,"volume":741,"transactions":9,"vwap":1715},"2025-09-19",{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":662,"percent_change":1601,"volume":390,"transactions":9,"vwap":1726},"2025-09-18",23.245,{"date":1728,"open":1718,"high":1718,"low":1718,"close":1718,"change":1489,"percent_change":211,"volume":390,"transactions":9,"vwap":1718},"2025-09-17",{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":750,"percent_change":1684,"volume":390,"transactions":9,"vwap":1731},"2025-09-16",23.24,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":1737,"percent_change":1020,"volume":984,"transactions":9,"vwap":1735},"2025-09-15",23.161,23.21,23.16,0.045,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":916,"percent_change":917,"volume":741,"transactions":9,"vwap":1740},"2025-09-12",23.165,{"date":1742,"open":1743,"high":1736,"low":1743,"close":1736,"change":247,"percent_change":1744,"volume":737,"transactions":9,"vwap":1736},"2025-09-11",23.138,0.46,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1050,"percent_change":1195,"volume":169,"transactions":9,"vwap":1748},"2025-09-10",23.030001,23.055,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1050,"percent_change":1195,"volume":390,"transactions":9,"vwap":1751},"2025-09-09",22.995,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":799,"percent_change":1084,"volume":741,"transactions":9,"vwap":1754},"2025-09-08",22.935,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":741,"transactions":9,"vwap":1757},"2025-09-05",22.835,0.155,0.68,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":405,"volume":390,"transactions":9,"vwap":1762},"2025-09-04",22.68,-0.033,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1020,"volume":390,"transactions":9,"vwap":1766},"2025-09-03",22.713,0.043,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":390,"percent_change":390,"volume":741,"transactions":9,"vwap":1770},"2025-09-02",22.67,{"date":1772,"open":1770,"high":1770,"low":1770,"close":1770,"change":311,"percent_change":32,"volume":741,"transactions":9,"vwap":1770},"2025-08-29",{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":398,"percent_change":421,"volume":911,"transactions":9,"vwap":1775},"2025-08-28",22.72,{"date":1777,"open":1762,"high":1762,"low":1762,"close":1762,"change":359,"percent_change":1336,"volume":390,"transactions":9,"vwap":1762},"2025-08-27",{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":646,"volume":390,"transactions":9,"vwap":1780},"2025-08-26",22.74,-0.038,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":621,"volume":741,"transactions":9,"vwap":1784},"2025-08-25",22.778,-0.052,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":741,"transactions":9,"vwap":1788},"2025-08-22",22.83,0.24,1.06,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":662,"percent_change":1601,"volume":390,"transactions":9,"vwap":1793},"2025-08-21",22.59,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":184,"percent_change":961,"volume":390,"transactions":9,"vwap":1796},"2025-08-20",22.62,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":933,"percent_change":100,"volume":390,"transactions":9,"vwap":1799},"2025-08-19",22.63,{"date":1801,"open":1802,"high":1780,"low":1802,"close":1780,"change":1803,"percent_change":248,"volume":1005,"transactions":9,"vwap":1780},"2025-08-18",22.69,0.085,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1655,"percent_change":211,"volume":169,"transactions":9,"vwap":1807},"2025-08-15",22.61,22.655,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":741,"transactions":9,"vwap":1810},"2025-08-14",22.621,-0.145,-0.64,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":335,"volume":741,"transactions":9,"vwap":1815},"2025-08-13",22.766,0.126,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":390,"transactions":9,"vwap":1819},"2025-08-12",22.64,0.185,0.82,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1464,"percent_change":17,"volume":1520,"transactions":9,"vwap":1825},"2025-08-11",22.48,22.455,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":390,"percent_change":390,"volume":840,"transactions":9,"vwap":1829},"2025-08-08",22.52,22.5,{"date":1831,"open":1832,"high":1832,"low":1829,"close":1829,"change":247,"percent_change":67,"volume":851,"transactions":9,"vwap":1829},"2025-08-07",22.53,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":413,"volume":840,"transactions":9,"vwap":1836},"2025-08-06",22.41,22.395,0.065,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":66,"percent_change":276,"volume":840,"transactions":9,"vwap":1841},"2025-08-05",22.36,22.33,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1758,"percent_change":1056,"volume":737,"transactions":9,"vwap":1845},"2025-08-04",22.288,22.26,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":933,"percent_change":1849,"volume":741,"transactions":9,"vwap":1848},"2025-08-01",22.105,-0.5,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":352,"percent_change":611,"volume":390,"transactions":9,"vwap":1852},"2025-07-31",22.215,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1849,"volume":1858,"transactions":9,"vwap":1856},"2025-07-30",22.32,22.285,-0.112,500,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1557,"percent_change":691,"volume":390,"transactions":9,"vwap":1861},"2025-07-29",22.397,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1215,"volume":741,"transactions":9,"vwap":1864},"2025-07-28",22.38,-0.085,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1024,"percent_change":352,"volume":741,"transactions":9,"vwap":1868},"2025-07-25",22.465,{"date":1870,"open":1824,"high":1824,"low":1824,"close":1824,"change":1335,"percent_change":1871,"volume":741,"transactions":9,"vwap":1824},"2025-07-24",-0.29,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1520,"transactions":9,"vwap":1875},"2025-07-23",22.51,22.545,0.114,0.51,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":662,"volume":741,"transactions":9,"vwap":1880},"2025-07-22",22.431,-0.006,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":741,"transactions":9,"vwap":1884},"2025-07-21",22.437,0.092,0.41,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":662,"percent_change":1601,"volume":741,"transactions":9,"vwap":1889},"2025-07-18",22.345,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":489,"percent_change":476,"volume":390,"transactions":9,"vwap":1892},"2025-07-17",22.375,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1050,"percent_change":686,"volume":390,"transactions":9,"vwap":1895},"2025-07-16",22.3,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":247,"percent_change":67,"volume":390,"transactions":9,"vwap":1898},"2025-07-15",22.24,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1244,"percent_change":745,"volume":741,"transactions":9,"vwap":1901},"2025-07-14",22.135,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":662,"percent_change":319,"volume":1906,"transactions":9,"vwap":1905},"2025-07-11",22.09,22.11,253000,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1489,"percent_change":230,"volume":169,"transactions":9,"vwap":1910},"2025-07-10",22.17,22.14,{"date":1912,"open":1848,"high":1848,"low":1848,"close":1848,"change":818,"percent_change":139,"volume":390,"transactions":9,"vwap":1848},"2025-07-09",{"date":1914,"open":1905,"high":1905,"low":1905,"close":1905,"change":382,"percent_change":1886,"volume":741,"transactions":9,"vwap":1905},"2025-07-08",{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1155,"transactions":9,"vwap":1918},"2025-07-07",22.08,22.02,-0.184,-0.83,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":413,"volume":1697,"transactions":9,"vwap":1924},"2025-07-03",22.18,22.204,0.064,{"date":1927,"open":1928,"high":1928,"low":1910,"close":1910,"change":1737,"percent_change":1042,"volume":698,"transactions":9,"vwap":1910},"2025-07-02",22.16,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1042,"volume":698,"transactions":9,"vwap":1932},"2025-07-01",22.07,22.094999,0.044,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":490,"volume":1941,"transactions":9,"vwap":1939},"2025-06-30",22.018999,22.059999,21.99,22.051001,0.061,4200,{"date":1943,"open":1944,"high":1944,"low":1938,"close":1938,"change":359,"percent_change":1945,"volume":851,"transactions":9,"vwap":1938},"2025-06-27",22.040001,-0.27,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":382,"percent_change":1886,"volume":390,"transactions":9,"vwap":1948},"2025-06-26",22.049999,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1050,"volume":390,"transactions":9,"vwap":1951},"2025-06-25",21.96,0.014,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1447,"transactions":9,"vwap":1957},"2025-06-24",21.85,21.95,21.946,0.368,1.71,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1963,"change":1876,"percent_change":1964,"volume":800,"transactions":9,"vwap":1963},"2025-06-23",21.51,21.578,0.53,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":352,"percent_change":258,"volume":741,"transactions":9,"vwap":1967},"2025-06-20",21.464,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1972,"change":818,"percent_change":139,"volume":1973,"transactions":9,"vwap":1972},"2025-06-18",21.56,21.6,21.534,495800,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":390,"transactions":9,"vwap":1976},"2025-06-17",21.539,-0.211,-0.97,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1029,"percent_change":1982,"volume":741,"transactions":9,"vwap":1981},"2025-06-16",21.75,0.94,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":741,"transactions":9,"vwap":1985},"2025-06-13",21.547,-0.268,-1.23,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":917,"percent_change":382,"volume":737,"transactions":9,"vwap":1990},"2025-06-12",21.815,{"date":1992,"open":1955,"high":1955,"low":1993,"close":1993,"change":1837,"percent_change":884,"volume":851,"transactions":9,"vwap":1993},"2025-06-11",21.795,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1837,"percent_change":884,"volume":741,"transactions":9,"vwap":1996},"2025-06-10",21.73,{"date":1998,"open":1999,"high":2000,"low":1999,"close":2000,"change":2001,"percent_change":1260,"volume":2002,"transactions":9,"vwap":2000},"2025-06-09",21.65,21.665,0.134,7200,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":1432,"percent_change":383,"volume":741,"transactions":9,"vwap":2005},"2025-06-06",21.531,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":1050,"percent_change":490,"volume":390,"transactions":9,"vwap":2008},"2025-06-05",21.46,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":2012,"percent_change":82,"volume":741,"transactions":9,"vwap":2011},"2025-06-04",21.4,0.193,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":2017,"percent_change":413,"volume":741,"transactions":9,"vwap":2016},"2025-06-03",21.17,21.207,0.062,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":489,"percent_change":201,"volume":2023,"transactions":9,"vwap":2022},"2025-06-02",21.13,21.15,21.145,252500,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":741,"transactions":9,"vwap":2026},"2025-05-30",21.07,-0.165,-0.78,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":66,"percent_change":383,"volume":737,"transactions":9,"vwap":2032},"2025-05-29",21.25,21.235,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":972,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-05-28",21.199,21.165,-0.34,700,{"date":2040,"open":2041,"high":2041,"low":2041,"close":2041,"change":856,"percent_change":17,"volume":741,"transactions":9,"vwap":2041},"2025-05-27",21.237,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":1064,"volume":741,"transactions":9,"vwap":2044},"2025-05-23",21.28,0.078,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":156,"volume":737,"transactions":9,"vwap":2049},"2025-05-22",21.239,21.202,-0.053,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":662,"percent_change":319,"volume":390,"transactions":9,"vwap":2053},"2025-05-21",21.255,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":933,"volume":390,"transactions":9,"vwap":2056},"2025-05-20",21.285,-0.023,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1537,"percent_change":745,"volume":741,"transactions":9,"vwap":2060},"2025-05-19",21.308,{"date":2062,"open":2056,"high":2056,"low":2056,"close":2056,"change":916,"percent_change":917,"volume":741,"transactions":9,"vwap":2056},"2025-05-16",{"date":2064,"open":2065,"high":2044,"low":2065,"close":2044,"change":139,"percent_change":777,"volume":911,"transactions":9,"vwap":2044},"2025-05-15",21.253,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":1803,"percent_change":1254,"volume":851,"transactions":9,"vwap":2070},"2025-05-14",21.373,21.293,21.3,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1837,"percent_change":276,"volume":698,"transactions":9,"vwap":2074},"2025-05-13",21.191,21.215,{"date":2076,"open":2077,"high":2021,"low":2077,"close":2021,"change":276,"percent_change":2078,"volume":1858,"transactions":9,"vwap":2021},"2025-05-12",21.11,1.49,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":799,"percent_change":2083,"volume":1368,"transactions":9,"vwap":2082},"2025-05-09",20.91,20.84,0.48,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2088,"change":662,"percent_change":319,"volume":778,"transactions":9,"vwap":2088},"2025-05-08",20.772,20.78,20.74,{"date":2090,"open":2091,"high":2091,"low":2091,"close":2091,"change":319,"percent_change":2092,"volume":390,"transactions":9,"vwap":2091},"2025-05-07",20.77,-0.67,{"date":2094,"open":2095,"high":2095,"low":2081,"close":2081,"change":1335,"percent_change":611,"volume":851,"transactions":9,"vwap":2081},"2025-05-06",20.922,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2099,"change":382,"percent_change":731,"volume":1155,"transactions":9,"vwap":2099},"2025-05-05",21.030001,20.975,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":568,"volume":741,"transactions":9,"vwap":2102},"2025-05-02",20.885,0.377,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":818,"percent_change":139,"volume":390,"transactions":9,"vwap":2106},"2025-05-01",20.508,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":2111,"percent_change":230,"volume":1858,"transactions":9,"vwap":2110},"2025-04-30",20.46,20.513,0.032,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1186,"percent_change":1042,"volume":741,"transactions":9,"vwap":2114},"2025-04-29",20.481,{"date":2116,"open":2117,"high":2117,"low":171,"close":171,"change":662,"percent_change":405,"volume":840,"transactions":9,"vwap":171},"2025-04-28",20.48,{"date":175,"open":2109,"high":2119,"low":2109,"close":2119,"change":1503,"percent_change":1041,"volume":718,"transactions":9,"vwap":2119},20.47]