[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJUN":3,"homepage-market-summary":25,"stock-historical-TJUN":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJUN","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 - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"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},23.16,23.09,23.17,23.3389,-0.1789,-0.77,3344,23.78,21.3984,2736.6849920318723,74,326,{"status":26,"indices":27,"watchlist":70,"sectors":91,"benchmarks":146},"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":18,"is_up":34,"sparkline":90,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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":34},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":34},"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":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":61,"price":135,"is_up":34},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":34},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},20.01,2675,872107.933,15.35,"2025-06-23",[176,179,188,198,207,218,228,238,246,255,263,272,281,289,296,307,316,327,335,344,351,356,366,374,382,391,399,408,415,422,431,439,447,456,463,471,477,486,491,499,506,515,524,534,542,550,557,564,572,580,587,594,602,608,615,621,630,639,647,656,666,674,682,687,694,700,706,713,717,723,728,736,741,748,753,760,768,775,779,784,790,794,798,802,808,811,816,818,820,822,825,827,830,833,838,842,846,849,855,859,863,865,868,872,874,877,879,881,884,887,890,894,898,902,905,908,911,914,918,920,925,930,934,939,944,946,950,955,960,964,968,973,979,983,990,995,1000,1005,1009,1014,1018,1023,1027,1032,1035,1040,1042,1046,1051,1055,1061,1066,1073,1078,1082,1087,1091,1094,1096,1099,1101,1103,1109,1112,1115,1119,1123,1127,1130,1132,1135,1139,1142,1148,1153,1155,1157,1159,1162,1166,1172,1177,1181,1185,1190,1194,1196,1198,1201,1205,1209,1214,1218,1220,1223,1226,1229,1232,1234,1237,1241,1246,1251,1254,1258,1263,1267,1272,1275,1278,1282,1286,1290,1293,1297,1301,1306,1310,1314,1318,1323,1327,1331,1335,1338,1341,1344,1348,1352,1357,1360,1364,1368,1371,1375,1378,1382,1386,1390,1394,1398,1401,1407,1414,1418,1423,1427,1432,1437,1444,1447,1449,1452,1454,1456,1459,1463,1466,1472,1476,1481,1484,1487,1489,1494,1497,1501,1506,1510,1513,1517,1521,1526,1529,1533,1536,1541,1546,1551,1554,1559,1564,1569,1574,1578,1581,1586,1589,1594,1597,1600,1605,1610,1613,1618,1621,1625,1631,1635,1639,1644,1648,1653,1658,1664,1671,1677,1683,1690,1694,1700,1708,1711,1716,1721,1725,1730,1736,1740,1745,1750,1756,1761,1766,1772,1779],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},18,23.1183,{"date":180,"open":181,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",23.37,23.31,-0.1095,-0.47,5485,37,23.322,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",23.47,23.51,23.4484,0.2743,1.18,4950,21,23.4804,{"date":199,"open":13,"high":200,"low":13,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",23.19,23.1741,0.2021,0.88,1087,14,23.1716,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",22.94,23.01,22.88,22.972,0.0231,0.1,1756,16,22.9302,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",23.07,22.925,22.9489,-0.1608,-0.7,3201,19,22.9794,{"date":229,"open":14,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",23.14,23.06,23.1097,0.0456,0.2,1462,13,23.1048,{"date":239,"open":240,"high":14,"low":210,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":240},"2026-09-28",23.05,23.0641,-0.1907,-0.82,10846,30,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",23.2307,23.2548,0.1678,0.73,390,11,23.2392,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",23.087,-0.1232,-0.53,113,12,23.1501,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":216,"vwap":271},"2026-09-23",23.27,23.21,23.2102,-0.3368,-1.43,1255,23.2515,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",23.52,23.547,0.0714,0.3,629,6,23.5198,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",23.4756,0.4581,1.99,8,5,23.3469,{"date":290,"open":211,"high":291,"low":211,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":261,"vwap":295},"2026-09-18",23.0175,0.0475,0.21,1282,22.9546,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",22.93,23.04,22.2,22.97,0.298,1.31,6200,32,22.784,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":95,"volume":313,"transactions":314,"vwap":315},"2026-09-16",22.81,22.811,22.672,-0.068,1964,50,22.7899,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",22.76,22.8,22.69,22.74,-0.0234,-0.1,25611,86,22.7423,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",22.7634,-0.4574,-1.97,2681,68,22.8307,{"date":336,"open":337,"high":338,"low":200,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",23.195,23.2208,0.1608,0.7,954,10,23.1968,{"date":345,"open":15,"high":15,"low":231,"close":231,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",-0.3549,-1.52,25336,73,23.1093,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":95,"volume":261,"transactions":279,"vwap":355},"2026-09-09",23.4149,-0.0716,23.4796,{"date":357,"open":191,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",23.63,23.48,23.4865,0.0341,0.15,13753,65,23.5853,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",23.4524,0.2524,1.09,270,40,23.4268,{"date":375,"open":15,"high":266,"low":15,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",23.2,0.12,0.52,10865,25,23.1906,{"date":383,"open":240,"high":384,"low":240,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",23.1099,23.08,0.095,0.41,209,7,23.0786,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":205,"vwap":398},"2026-09-01",23.13,22.985,-0.0652,-0.28,2773,23.0107,{"date":400,"open":401,"high":401,"low":210,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",23.11,23.0502,-0.0154,-0.07,3139,24,23.0347,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":286,"vwap":414},"2026-08-28",23.0656,-0.1013,-0.44,89,23.118,{"date":416,"open":401,"high":200,"low":401,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":196,"vwap":421},"2026-08-27",23.1669,0.1019,0.44,17526,23.1465,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",23.15,23.065,-0.0139,-0.06,9522.933,48,23.1009,{"date":432,"open":433,"high":434,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":389,"vwap":438},"2026-08-25",23.025,23.0789,0.2839,1.25,2177,23.0437,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":205,"vwap":446},"2026-08-24",22.77,22.795,-0.237,-1.03,926,22.7796,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",23.0847,23.032,0.1259,0.55,383,9,23.0844,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":389,"vwap":462},"2026-08-20",22.9061,0.113,0.5,47,22.8528,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":216,"vwap":470},"2026-08-19",22.8444,22.7931,0.1712,0.76,1734,22.8237,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":236,"transactions":342,"vwap":476},"2026-08-18",22.6219,-0.4498,-1.95,22.7135,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",23.1347,23.0717,0.1752,0.77,2228,17,23.1234,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":139,"volume":389,"transactions":287,"vwap":490},"2026-08-14",22.8965,-0.0046,22.9543,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":287,"vwap":498},"2026-08-13",22.9699,22.9011,0.0531,0.23,256,22.9673,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":279,"vwap":505},"2026-08-12",22.848,0.275,1.22,31,22.8315,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":236,"vwap":514},"2026-08-11",22.62,22.6201,22.573,0.0561,0.25,446,22.6175,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":484,"vwap":523},"2026-08-10",22.54,22.56,22.5169,-0.092,-0.41,125886,22.5597,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":484,"vwap":533},"2026-08-07",22.59,22.63,22.575,22.6089,0.1385,0.62,2523,22.5957,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":539,"percent_change":224,"volume":540,"transactions":261,"vwap":541},"2026-08-06",22.53,22.57,22.4704,-0.1595,642,22.5507,{"date":543,"open":544,"high":320,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":342,"vwap":549},"2026-08-05",22.66,22.6299,-0.0201,-0.09,706,22.6748,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":389,"vwap":556},"2026-08-04",22.65,0.437,1.97,58,22.5879,{"date":558,"open":300,"high":559,"low":300,"close":560,"change":561,"percent_change":277,"volume":562,"transactions":253,"vwap":563},"2026-08-03",22.24,22.213,0.0659,490,22.1918,{"date":565,"open":559,"high":559,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",22.1471,0.1349,0.61,4281,23,22.1992,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":287,"vwap":579},"2026-07-30",21.845,22.0122,0.6138,2.87,4406,21.8449,{"date":581,"open":582,"high":582,"low":21,"close":21,"change":583,"percent_change":584,"volume":585,"transactions":454,"vwap":586},"2026-07-29",21.625,-0.2821,-1.3,137,21.5628,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":287,"vwap":593},"2026-07-28",21.6805,-0.3095,-1.41,15,21.676,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":342,"vwap":601},"2026-07-27",21.86,21.99,0.1151,0.53,814,21.9088,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":253,"transactions":287,"vwap":607},"2026-07-24",21.8749,-0.2942,-1.33,21.9859,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":279,"transactions":613,"vwap":614},"2026-07-23",22.1691,-0.0993,-0.45,4,22.23,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":279,"transactions":613,"vwap":620},"2026-07-22",22.2684,-0.1027,-0.46,22.2565,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",22.36,22.3711,0.4529,2.07,1611,22,22.3624,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":205,"vwap":638},"2026-07-20",21.975,21.98,21.9182,0.0534,0.24,1828,21.9758,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":454,"vwap":646},"2026-07-17",21.57,21.8648,-0.1852,-0.84,1549,21.7021,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":226,"vwap":655},"2026-07-16",22.099,22.1,22.05,-0.3744,-1.67,2274,22.0778,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":205,"vwap":665},"2026-07-15",22.3302,22.425,22.31,22.4244,-0.0092,-0.04,3509,22.3323,{"date":667,"open":668,"high":669,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":286,"vwap":673},"2026-07-14",22.4256,22.4336,0.3114,1.41,451,22.4247,{"date":675,"open":676,"high":677,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":261,"vwap":681},"2026-07-13",22.12,22.1222,-0.5998,-2.64,2905,22.1209,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":214,"volume":686,"transactions":9,"vwap":684},"2026-07-10",22.722,0.022,100,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-09",22.625,22.7,0.13,0.58,9400,{"date":695,"open":696,"high":537,"low":697,"close":537,"change":698,"percent_change":531,"volume":699,"transactions":9,"vwap":537},"2026-07-08",22.41,22.3,0.14,44900,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":100,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-07",22.51,22.43,-2.1,200,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",22.915,22.91,0.514,2.3,1400,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":444,"volume":686,"transactions":9,"vwap":715},"2026-07-02",22.396,-0.234,{"date":718,"open":719,"high":719,"low":527,"close":527,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":527},"2026-07-01",22.82,-0.5,-2.16,1300,{"date":724,"open":210,"high":393,"low":210,"close":393,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":393},"2026-06-30",0.28,1.23,5800,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":67,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-29",22.75,22.86,22.68,22.85,0.31,18300,{"date":737,"open":536,"high":731,"low":536,"close":738,"change":115,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-26",22.78,-0.52,39900,{"date":742,"open":301,"high":743,"low":211,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-25",23.02,22.9,0.184,0.81,25300,{"date":749,"open":442,"high":442,"low":690,"close":750,"change":751,"percent_change":144,"volume":752,"transactions":9,"vwap":750},"2026-06-24",22.716,-0.079,19200,{"date":754,"open":309,"high":755,"low":756,"close":442,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":442},"2026-06-23",22.935,22.775,-0.92,-3.88,52100,{"date":761,"open":762,"high":20,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",23.73,23.69,23.715,0.005,0.02,46200,{"date":769,"open":770,"high":771,"low":772,"close":771,"change":773,"percent_change":293,"volume":774,"transactions":9,"vwap":771},"2026-06-18",23.68,23.71,23.67,0.05,15000,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":765,"percent_change":766,"volume":778,"transactions":9,"vwap":777},"2026-06-17",23.66,0,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":686,"transactions":9,"vwap":781},"2026-06-16",23.655,0.01,0.04,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":712,"transactions":9,"vwap":787},"2026-06-15",23.61,23.645,0.015,0.06,{"date":791,"open":792,"high":358,"low":792,"close":358,"change":788,"percent_change":789,"volume":793,"transactions":9,"vwap":358},"2026-06-12",23.59,600,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":362,"volume":686,"transactions":9,"vwap":796},"2026-06-11",23.615,0.035,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":663,"volume":686,"transactions":9,"vwap":800},"2026-06-10",23.58,-0.01,{"date":803,"open":804,"high":805,"low":792,"close":792,"change":806,"percent_change":427,"volume":807,"transactions":9,"vwap":792},"2026-06-09",23.64,23.65,-0.015,300,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":797,"percent_change":362,"volume":686,"transactions":9,"vwap":810},"2026-06-08",23.605,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":815,"volume":686,"transactions":9,"vwap":813},"2026-06-05",23.57,-0.035,-0.15,{"date":817,"open":810,"high":810,"low":810,"close":810,"change":778,"percent_change":778,"volume":686,"transactions":9,"vwap":810},"2026-06-04",{"date":819,"open":810,"high":810,"low":810,"close":810,"change":778,"percent_change":778,"volume":686,"transactions":9,"vwap":810},"2026-06-03",{"date":821,"open":810,"high":810,"low":810,"close":810,"change":782,"percent_change":783,"volume":686,"transactions":9,"vwap":810},"2026-06-02",{"date":823,"open":824,"high":824,"low":824,"close":824,"change":788,"percent_change":789,"volume":778,"transactions":9,"vwap":824},"2026-06-01",23.595,{"date":826,"open":800,"high":800,"low":800,"close":800,"change":782,"percent_change":783,"volume":778,"transactions":9,"vwap":800},"2026-05-29",{"date":828,"open":800,"high":792,"low":813,"close":813,"change":765,"percent_change":766,"volume":829,"transactions":9,"vwap":813},"2026-05-28",1600,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":782,"percent_change":783,"volume":705,"transactions":9,"vwap":832},"2026-05-27",23.565,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":686,"transactions":9,"vwap":835},"2026-05-26",23.555,0.025,0.11,{"date":839,"open":800,"high":800,"low":840,"close":840,"change":801,"percent_change":663,"volume":841,"transactions":9,"vwap":840},"2026-05-22",23.53,400,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":766,"percent_change":845,"volume":778,"transactions":9,"vwap":844},"2026-05-21",23.54,0.09,{"date":847,"open":274,"high":274,"low":274,"close":274,"change":783,"percent_change":848,"volume":778,"transactions":9,"vwap":274},"2026-05-20",0.17,{"date":850,"open":851,"high":359,"low":851,"close":359,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":359},"2026-05-19",23.476,-0.025,-0.11,500,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":139,"volume":686,"transactions":9,"vwap":857},"2026-05-18",23.505,-0.005,{"date":860,"open":191,"high":191,"low":191,"close":191,"change":861,"percent_change":862,"volume":686,"transactions":9,"vwap":191},"2026-05-15",-0.03,-0.13,{"date":864,"open":844,"high":844,"low":844,"close":844,"change":788,"percent_change":789,"volume":686,"transactions":9,"vwap":844},"2026-05-14",{"date":866,"open":844,"high":844,"low":867,"close":867,"change":836,"percent_change":837,"volume":686,"transactions":9,"vwap":867},"2026-05-13",23.525,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":663,"percent_change":871,"volume":686,"transactions":9,"vwap":870},"2026-05-12",23.5,-0.17,{"date":873,"open":844,"high":844,"low":844,"close":844,"change":858,"percent_change":139,"volume":686,"transactions":9,"vwap":844},"2026-05-11",{"date":875,"open":876,"high":876,"low":876,"close":876,"change":766,"percent_change":845,"volume":778,"transactions":9,"vwap":876},"2026-05-08",23.545,{"date":878,"open":867,"high":867,"low":867,"close":867,"change":765,"percent_change":766,"volume":778,"transactions":9,"vwap":867},"2026-05-07",{"date":880,"open":274,"high":274,"low":274,"close":274,"change":797,"percent_change":362,"volume":686,"transactions":9,"vwap":274},"2026-05-06",{"date":882,"open":883,"high":883,"low":883,"close":883,"change":797,"percent_change":362,"volume":778,"transactions":9,"vwap":883},"2026-05-05",23.485,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":782,"percent_change":783,"volume":686,"transactions":9,"vwap":886},"2026-05-04",23.45,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":788,"percent_change":789,"volume":778,"transactions":9,"vwap":889},"2026-05-01",23.44,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":789,"percent_change":893,"volume":778,"transactions":9,"vwap":892},"2026-04-30",23.425,0.26,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":323,"volume":686,"transactions":9,"vwap":896},"2026-04-29",23.365,-0.023,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":115,"volume":686,"transactions":9,"vwap":900},"2026-04-28",23.388,-0.027,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":797,"percent_change":362,"volume":778,"transactions":9,"vwap":904},"2026-04-27",23.415,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":773,"percent_change":293,"volume":686,"transactions":9,"vwap":907},"2026-04-24",23.38,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":663,"percent_change":871,"volume":686,"transactions":9,"vwap":910},"2026-04-23",23.33,{"date":912,"open":181,"high":181,"low":181,"close":181,"change":913,"percent_change":725,"volume":686,"transactions":9,"vwap":181},"2026-04-22",0.065,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":396,"volume":686,"transactions":9,"vwap":916},"2026-04-21",23.305,-0.065,{"date":919,"open":181,"high":181,"low":181,"close":181,"change":782,"percent_change":783,"volume":686,"transactions":9,"vwap":181},"2026-04-20",{"date":921,"open":896,"high":922,"low":923,"close":923,"change":789,"percent_change":893,"volume":924,"transactions":9,"vwap":923},"2026-04-17",23.4,23.36,11800,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":686,"transactions":9,"vwap":927},"2026-04-16",23.3,0.008,0.03,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":861,"volume":686,"transactions":9,"vwap":932},"2026-04-15",23.292,-0.007,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":938,"volume":686,"transactions":9,"vwap":936},"2026-04-14",23.299,0.077,0.33,{"date":940,"open":200,"high":941,"low":200,"close":941,"change":942,"percent_change":943,"volume":854,"transactions":9,"vwap":941},"2026-04-13",23.222,0.062,0.27,{"date":945,"open":13,"high":13,"low":13,"close":13,"change":783,"percent_change":848,"volume":686,"transactions":9,"vwap":13},"2026-04-10",{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":512,"volume":686,"transactions":9,"vwap":948},"2026-04-09",23.12,0.058,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":686,"transactions":9,"vwap":952},"2026-04-08",23.062,0.344,1.51,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":686,"transactions":9,"vwap":957},"2026-04-07",22.718,0.018,0.08,{"date":961,"open":690,"high":690,"low":690,"close":690,"change":962,"percent_change":963,"volume":686,"transactions":9,"vwap":690},"2026-04-06",0.097,0.43,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":619,"volume":686,"transactions":9,"vwap":966},"2026-04-02",22.603,-0.104,{"date":969,"open":970,"high":321,"low":971,"close":971,"change":972,"percent_change":468,"volume":807,"transactions":9,"vwap":971},"2026-04-01",22.72,22.707,0.172,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":705,"transactions":9,"vwap":976},"2026-03-31",22.37,22.535,0.382,1.72,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":110,"volume":686,"transactions":9,"vwap":981},"2026-03-30",22.153,-0.072,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":705,"transactions":9,"vwap":987},"2026-03-27",22.25,22.19,22.225,-0.059,-0.26,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":994,"volume":686,"transactions":9,"vwap":992},"2026-03-26",22.284,-0.316,-1.4,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":686,"transactions":9,"vwap":997},"2026-03-25",22.6,0.115,0.51,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":686,"transactions":9,"vwap":1002},"2026-03-24",22.485,-0.135,-0.6,{"date":1006,"open":508,"high":508,"low":508,"close":508,"change":1007,"percent_change":1008,"volume":686,"transactions":9,"vwap":508},"2026-03-23",0.295,1.32,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":686,"transactions":9,"vwap":1011},"2026-03-20",22.325,-0.385,-1.7,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":801,"volume":686,"transactions":9,"vwap":1016},"2026-03-19",22.71,-0.002,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":686,"transactions":9,"vwap":1020},"2026-03-18",22.712,-0.163,-0.71,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":959,"percent_change":1026,"volume":686,"transactions":9,"vwap":1025},"2026-03-17",22.875,0.35,{"date":1028,"open":441,"high":442,"low":441,"close":442,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":442},"2026-03-16",0.236,1.05,1500,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":901,"percent_change":115,"volume":686,"transactions":9,"vwap":1034},"2026-03-13",22.559,{"date":1036,"open":552,"high":552,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":841,"transactions":9,"vwap":1037},"2026-03-12",22.586,-0.214,-0.94,{"date":1041,"open":319,"high":319,"low":319,"close":319,"change":797,"percent_change":362,"volume":686,"transactions":9,"vwap":319},"2026-03-11",{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":806,"percent_change":404,"volume":686,"transactions":9,"vwap":1045},"2026-03-10",22.83,22.765,{"date":1047,"open":1048,"high":738,"low":1048,"close":738,"change":1049,"percent_change":1050,"volume":793,"transactions":9,"vwap":738},"2026-03-09",22.47,0.224,0.99,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":100,"volume":686,"transactions":9,"vwap":1053},"2026-03-06",22.556,-0.109,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":705,"transactions":9,"vwap":1058},"2026-03-05",22.58,22.665,-0.166,-0.73,{"date":1062,"open":719,"high":1063,"low":719,"close":1063,"change":1064,"percent_change":1065,"volume":705,"transactions":9,"vwap":1063},"2026-03-04",22.831,0.085,0.37,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":722,"transactions":9,"vwap":1069},"2026-03-03",22.525,22.746,22.45,-0.309,-1.34,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":686,"transactions":9,"vwap":1075},"2026-03-02",23.055,-0.066,-0.29,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":139,"volume":686,"transactions":9,"vwap":1080},"2026-02-27",23.121,-0.004,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":686,"transactions":9,"vwap":1084},"2026-02-26",23.125,-0.063,-0.27,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":377,"volume":686,"transactions":9,"vwap":1089},"2026-02-25",23.188,0.028,{"date":1092,"open":13,"high":13,"low":13,"close":13,"change":773,"percent_change":1093,"volume":705,"transactions":9,"vwap":13},"2026-02-24",0.22,{"date":1095,"open":401,"high":401,"low":401,"close":401,"change":806,"percent_change":427,"volume":686,"transactions":9,"vwap":401},"2026-02-23",{"date":1097,"open":1084,"high":1084,"low":1084,"close":1084,"change":1098,"percent_change":636,"volume":686,"transactions":9,"vwap":1084},"2026-02-20",0.055,{"date":1100,"open":220,"high":220,"low":220,"close":220,"change":139,"percent_change":547,"volume":778,"transactions":9,"vwap":220},"2026-02-19",{"date":1102,"open":385,"high":14,"low":385,"close":14,"change":836,"percent_change":837,"volume":807,"transactions":9,"vwap":14},"2026-02-18",{"date":1104,"open":1105,"high":1106,"low":1107,"close":1106,"change":765,"percent_change":766,"volume":1108,"transactions":9,"vwap":1106},"2026-02-17",23.049999,23.065001,23.030001,800,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":773,"percent_change":1093,"volume":686,"transactions":9,"vwap":1111},"2026-02-13",23.059999,{"date":1113,"open":210,"high":210,"low":210,"close":210,"change":1114,"percent_change":521,"volume":807,"transactions":9,"vwap":210},"2026-02-12",-0.095,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":848,"volume":778,"transactions":9,"vwap":1117},"2026-02-11",23.105,0.039,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":845,"volume":778,"transactions":9,"vwap":1121},"2026-02-10",23.066,0.021,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":234,"volume":778,"transactions":9,"vwap":1125},"2026-02-09",23.045,0.045,{"date":1128,"open":570,"high":570,"low":570,"close":570,"change":362,"percent_change":1129,"volume":686,"transactions":9,"vwap":570},"2026-02-06",0.66,{"date":1131,"open":733,"high":733,"low":733,"close":733,"change":858,"percent_change":139,"volume":778,"transactions":9,"vwap":733},"2026-02-05",{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":917,"percent_change":396,"volume":778,"transactions":9,"vwap":1134},"2026-02-04",22.855,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":139,"percent_change":547,"volume":1108,"transactions":9,"vwap":1138},"2026-02-03",22.98,22.92,{"date":1140,"open":209,"high":209,"low":209,"close":209,"change":1141,"percent_change":377,"volume":778,"transactions":9,"vwap":209},"2026-02-02",0.027,{"date":1143,"open":1144,"high":210,"low":731,"close":1145,"change":1146,"percent_change":184,"volume":1147,"transactions":9,"vwap":1145},"2026-01-30",22.973,22.913,-0.108,29900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1151,"change":1152,"percent_change":663,"volume":807,"transactions":9,"vwap":1151},"2026-01-29",22.96,23.021,-0.009,{"date":1154,"open":1107,"high":1107,"low":1107,"close":1107,"change":765,"percent_change":766,"volume":686,"transactions":9,"vwap":1107},"2026-01-28",{"date":1156,"open":433,"high":433,"low":433,"close":433,"change":913,"percent_change":725,"volume":778,"transactions":9,"vwap":433},"2026-01-27",{"date":1158,"open":1150,"high":1150,"low":1150,"close":1150,"change":836,"percent_change":837,"volume":686,"transactions":9,"vwap":1150},"2026-01-26",{"date":1160,"open":744,"high":755,"low":744,"close":755,"change":1161,"percent_change":861,"volume":854,"transactions":9,"vwap":755},"2026-01-23",-0.008,{"date":1163,"open":709,"high":1164,"low":709,"close":1164,"change":942,"percent_change":943,"volume":1165,"transactions":9,"vwap":1164},"2026-01-22",22.943,700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":705,"transactions":9,"vwap":1169},"2026-01-21",22.87,22.881,0.144,0.63,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":705,"transactions":9,"vwap":1174},"2026-01-20",22.737,-0.086,-0.38,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":323,"volume":686,"transactions":9,"vwap":1179},"2026-01-16",22.823,-0.022,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":783,"percent_change":1184,"volume":686,"transactions":9,"vwap":1183},"2026-01-15",22.845,0.18,{"date":1186,"open":1187,"high":309,"low":1187,"close":1188,"change":1189,"percent_change":67,"volume":1165,"transactions":9,"vwap":1188},"2026-01-14",22.79,22.805,0.016,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1086,"volume":686,"transactions":9,"vwap":1192},"2026-01-13",22.789,-0.061,{"date":1195,"open":733,"high":733,"low":733,"close":733,"change":1064,"percent_change":1065,"volume":778,"transactions":9,"vwap":733},"2026-01-12",{"date":1197,"open":1045,"high":1045,"low":1045,"close":1045,"change":773,"percent_change":1093,"volume":686,"transactions":9,"vwap":1045},"2026-01-09",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1098,"percent_change":636,"volume":778,"transactions":9,"vwap":1200},"2026-01-08",22.715,{"date":1202,"open":1016,"high":321,"low":552,"close":544,"change":1114,"percent_change":1203,"volume":1204,"transactions":9,"vwap":544},"2026-01-07",-0.42,14200,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":691,"volume":686,"transactions":9,"vwap":1207},"2026-01-06",22.755,0.029,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":778,"transactions":9,"vwap":1211},"2026-01-05",22.726,0.091,0.4,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":293,"percent_change":1217,"volume":686,"transactions":9,"vwap":1216},"2026-01-02",22.635,0.94,{"date":1219,"open":659,"high":659,"low":659,"close":659,"change":861,"percent_change":862,"volume":778,"transactions":9,"vwap":659},"2025-12-31",{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":773,"percent_change":1093,"volume":686,"transactions":9,"vwap":1222},"2025-12-30",22.455,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":139,"percent_change":547,"volume":686,"transactions":9,"vwap":1225},"2025-12-29",22.405,{"date":1227,"open":659,"high":659,"low":659,"close":659,"change":959,"percent_change":1228,"volume":778,"transactions":9,"vwap":659},"2025-12-26",0.36,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":778,"percent_change":778,"volume":686,"transactions":9,"vwap":1231},"2025-12-24",22.345,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":845,"percent_change":1213,"volume":778,"transactions":9,"vwap":1231},"2025-12-23",{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":773,"percent_change":496,"volume":778,"transactions":9,"vwap":1236},"2025-12-22",22.255,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1171,"volume":778,"transactions":9,"vwap":1239},"2025-12-19",22.205,0.138,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":778,"transactions":9,"vwap":1243},"2025-12-18",22.066999,0.142,0.65,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":778,"transactions":9,"vwap":1248},"2025-12-17",21.925,-0.08,-0.36,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":853,"percent_change":720,"volume":686,"transactions":9,"vwap":1253},"2025-12-16",22.0049992,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":766,"volume":686,"transactions":9,"vwap":1256},"2025-12-15",22.115,0.004,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":778,"transactions":9,"vwap":1260},"2025-12-12",22.111,-0.138,-0.62,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":815,"volume":686,"transactions":9,"vwap":1265},"2025-12-11",22.249,-0.034,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":686,"transactions":9,"vwap":1269},"2025-12-10",22.283,0.133,0.6,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":858,"percent_change":139,"volume":686,"transactions":9,"vwap":1274},"2025-12-09",22.15,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":139,"percent_change":547,"volume":778,"transactions":9,"vwap":1277},"2025-12-08",22.155,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":1213,"volume":686,"transactions":9,"vwap":1280},"2025-12-05",22.175,0.089,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":929,"volume":778,"transactions":9,"vwap":1284},"2025-12-04",22.086,0.007,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":789,"volume":778,"transactions":9,"vwap":1288},"2025-12-03",22.079,0.014,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":685,"percent_change":214,"volume":686,"transactions":9,"vwap":1292},"2025-12-02",22.065001,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":782,"volume":778,"transactions":9,"vwap":1295},"2025-12-01",22.042999,0.003,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":836,"percent_change":837,"volume":1300,"transactions":9,"vwap":1299},"2025-11-28",22.040001,39,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":686,"transactions":9,"vwap":1303},"2025-11-26",22.014999,0.129,0.59,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":848,"volume":686,"transactions":9,"vwap":1308},"2025-11-25",21.886,0.038,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":251,"volume":778,"transactions":9,"vwap":1312},"2025-11-24",21.848,0.159,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1317,"change":928,"percent_change":783,"volume":686,"transactions":9,"vwap":1317},"2025-11-21",21.65,21.689,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":18,"volume":705,"transactions":9,"vwap":1321},"2025-11-20",21.705,21.681,-0.168,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":404,"volume":705,"transactions":9,"vwap":1325},"2025-11-19",21.849,-0.016,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":1176,"volume":686,"transactions":9,"vwap":1329},"2025-11-18",21.865,-0.083,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":259,"volume":778,"transactions":9,"vwap":1333},"2025-11-17",21.948,-0.117,{"date":1336,"open":1292,"high":1292,"low":1292,"close":1292,"change":1337,"percent_change":362,"volume":686,"transactions":9,"vwap":1292},"2025-11-14",0.032,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1334,"percent_change":259,"volume":778,"transactions":9,"vwap":1340},"2025-11-13",22.033001,{"date":1342,"open":1274,"high":1274,"low":1274,"close":1274,"change":1343,"percent_change":861,"volume":686,"transactions":9,"vwap":1274},"2025-11-12",-0.006,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":778,"volume":778,"transactions":9,"vwap":1346},"2025-11-11",22.156,0.001,{"date":1349,"open":1277,"high":1277,"low":1277,"close":1277,"change":1350,"percent_change":1351,"volume":686,"transactions":9,"vwap":1277},"2025-11-10",0.181,0.82,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":807,"transactions":9,"vwap":1354},"2025-11-07",21.974,-0.041,-0.19,{"date":1358,"open":1303,"high":1303,"low":1303,"close":1303,"change":1359,"percent_change":1176,"volume":686,"transactions":9,"vwap":1303},"2025-11-06",-0.085,{"date":1361,"open":650,"high":650,"low":650,"close":650,"change":1362,"percent_change":1363,"volume":778,"transactions":9,"vwap":650},"2025-11-05",0.124,0.56,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":76,"volume":686,"transactions":9,"vwap":1366},"2025-11-04",21.976,-0.174,{"date":1369,"open":1274,"high":1274,"low":1274,"close":1274,"change":1370,"percent_change":496,"volume":778,"transactions":9,"vwap":1274},"2025-11-03",0.051,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":41,"volume":778,"transactions":9,"vwap":1373},"2025-10-31",22.099001,-0.046,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1249,"percent_change":1250,"volume":778,"transactions":9,"vwap":1377},"2025-10-30",22.145,{"date":1379,"open":1380,"high":1380,"low":987,"close":987,"change":797,"percent_change":1381,"volume":1165,"transactions":9,"vwap":987},"2025-10-29",22.26,0.16,{"date":1383,"open":986,"high":986,"low":986,"close":986,"change":1384,"percent_change":1385,"volume":686,"transactions":9,"vwap":986},"2025-10-28",-0.036,-0.16,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":725,"volume":686,"transactions":9,"vwap":1388},"2025-10-27",22.226,0.061,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":67,"percent_change":1393,"volume":778,"transactions":9,"vwap":1392},"2025-10-24",22.165,0.32,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":698,"percent_change":1397,"volume":778,"transactions":9,"vwap":1396},"2025-10-23",22.094999,0.64,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1355,"percent_change":1356,"volume":686,"transactions":9,"vwap":1400},"2025-10-22",21.955,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":705,"transactions":9,"vwap":1404},"2025-10-21",21.96,21.996,-0.089,-0.4,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-10-20",22.08,22.084999,0.176,0.8,2200,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1417,"change":778,"percent_change":778,"volume":841,"transactions":9,"vwap":1417},"2025-10-17",21.84,21.909,{"date":1419,"open":1420,"high":1420,"low":1417,"close":1417,"change":1421,"percent_change":460,"volume":1422,"transactions":9,"vwap":1417},"2025-10-16",21.92,0.109,900,{"date":1424,"open":1416,"high":1416,"low":1425,"close":1425,"change":377,"percent_change":452,"volume":1426,"transactions":9,"vwap":1425},"2025-10-15",21.8,1200,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":259,"volume":1108,"transactions":9,"vwap":1430},"2025-10-14",21.62,21.68,-0.115,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":686,"transactions":9,"vwap":1434},"2025-10-13",21.795,0.335,1.56,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1031,"transactions":9,"vwap":1441},"2025-10-10",21.701,21.715,21.46,-0.436,-1.99,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":967,"percent_change":184,"volume":686,"transactions":9,"vwap":1446},"2025-10-09",21.896,{"date":1448,"open":628,"high":628,"low":628,"close":628,"change":913,"percent_change":277,"volume":686,"transactions":9,"vwap":628},"2025-10-08",{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":404,"percent_change":110,"volume":686,"transactions":9,"vwap":1451},"2025-10-07",21.935,{"date":1453,"open":1253,"high":1253,"low":1253,"close":1253,"change":1126,"percent_change":234,"volume":778,"transactions":9,"vwap":1253},"2025-10-06",{"date":1455,"open":597,"high":597,"low":1403,"close":1403,"change":766,"percent_change":845,"volume":841,"transactions":9,"vwap":1403},"2025-10-03",{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1126,"percent_change":293,"volume":778,"transactions":9,"vwap":1458},"2025-10-02",21.94,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":963,"volume":778,"transactions":9,"vwap":1461},"2025-10-01",21.895,0.094,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1081,"percent_change":139,"volume":686,"transactions":9,"vwap":1465},"2025-09-30",21.801,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":377,"percent_change":452,"volume":1471,"transactions":9,"vwap":1470},"2025-09-29",21.813,21.76,21.805,3500,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":663,"percent_change":1475,"volume":686,"transactions":9,"vwap":1474},"2025-09-26",21.685,-0.18,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":778,"transactions":9,"vwap":1478},"2025-09-25",21.725,-0.049,-0.23,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":814,"percent_change":1385,"volume":778,"transactions":9,"vwap":1483},"2025-09-24",21.774,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1289,"percent_change":789,"volume":686,"transactions":9,"vwap":1486},"2025-09-23",21.809,{"date":1488,"open":1434,"high":1434,"low":1434,"close":1434,"change":1337,"percent_change":362,"volume":778,"transactions":9,"vwap":1434},"2025-09-22",{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1180,"percent_change":323,"volume":1493,"transactions":9,"vwap":1492},"2025-09-19",21.73,21.763,2100,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1266,"percent_change":1385,"volume":778,"transactions":9,"vwap":1496},"2025-09-18",21.785,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":234,"volume":686,"transactions":9,"vwap":1499},"2025-09-17",21.819,0.044,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":778,"transactions":9,"vwap":1503},"2025-09-16",21.775,0.082,0.38,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1026,"volume":686,"transactions":9,"vwap":1508},"2025-09-15",21.693,0.076,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":778,"percent_change":778,"volume":686,"transactions":9,"vwap":1512},"2025-09-12",21.617,{"date":1514,"open":1512,"high":1512,"low":1512,"close":1512,"change":1515,"percent_change":1516,"volume":686,"transactions":9,"vwap":1512},"2025-09-11",0.153,0.71,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":845,"percent_change":1520,"volume":778,"transactions":9,"vwap":1519},"2025-09-10",21.464,0.42,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":773,"percent_change":496,"volume":1525,"transactions":9,"vwap":1524},"2025-09-09",21.36,21.374,1900,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1304,"percent_change":568,"volume":686,"transactions":9,"vwap":1528},"2025-09-08",21.324,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1532,"change":1313,"percent_change":468,"volume":1165,"transactions":9,"vwap":1532},"2025-09-05",21.18,21.195,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1479,"percent_change":1480,"volume":778,"transactions":9,"vwap":1535},"2025-09-04",21.035999,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1539,"change":942,"percent_change":1540,"volume":686,"transactions":9,"vwap":1539},"2025-09-03",21.059999,21.084999,0.29,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":801,"percent_change":1545,"volume":807,"transactions":9,"vwap":1544},"2025-09-02",20.9,21.023001,-0.05,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":686,"transactions":9,"vwap":1548},"2025-08-29",21.033001,-0.042,-0.2,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1309,"percent_change":1184,"volume":778,"transactions":9,"vwap":1553},"2025-08-28",21.075001,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1250,"volume":1471,"transactions":9,"vwap":1557},"2025-08-27",20.95,21.037001,-0.077,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":815,"volume":686,"transactions":9,"vwap":1562},"2025-08-26",21.11,21.114,-0.032,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1406,"volume":686,"transactions":9,"vwap":1567},"2025-08-25",21.2,21.146,-0.084,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":503,"volume":686,"transactions":9,"vwap":1572},"2025-08-22",21.17,21.23,0.255,{"date":1575,"open":1576,"high":1577,"low":1556,"close":1577,"change":852,"percent_change":115,"volume":705,"transactions":9,"vwap":1577},"2025-08-21",20.96,20.975,{"date":1579,"open":196,"high":196,"low":196,"close":196,"change":861,"percent_change":1580,"volume":686,"transactions":9,"vwap":196},"2025-08-20",-0.14,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1568,"percent_change":1406,"volume":829,"transactions":9,"vwap":1585},"2025-08-19",21.049999,21.01,21.030001,{"date":1587,"open":1588,"high":1562,"low":1588,"close":1562,"change":1281,"percent_change":1520,"volume":1031,"transactions":9,"vwap":1562},"2025-08-18",21.094999,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1592,"change":788,"percent_change":67,"volume":1593,"transactions":9,"vwap":1592},"2025-08-15",21.045,21.025,1100,{"date":1595,"open":1584,"high":1584,"low":1584,"close":1584,"change":1596,"percent_change":224,"volume":686,"transactions":9,"vwap":1584},"2025-08-14",-0.149,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1313,"percent_change":468,"volume":778,"transactions":9,"vwap":1599},"2025-08-13",21.159,{"date":1601,"open":1602,"high":196,"low":1602,"close":196,"change":1603,"percent_change":1604,"volume":1108,"transactions":9,"vwap":196},"2025-08-12",20.89,0.188,0.9,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1475,"volume":686,"transactions":9,"vwap":1608},"2025-08-11",20.815,20.812,-0.038,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":929,"percent_change":698,"volume":686,"transactions":9,"vwap":1612},"2025-08-08",20.85,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":789,"percent_change":1540,"volume":168,"transactions":9,"vwap":1617},"2025-08-07",20.84,20.81,20.82,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":845,"percent_change":419,"volume":168,"transactions":9,"vwap":1620},"2025-08-06",20.76,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":496,"volume":686,"transactions":9,"vwap":1623},"2025-08-05",20.67,0.047,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1628,"change":1630,"percent_change":1516,"volume":1165,"transactions":9,"vwap":1628},"2025-08-04",20.605,20.623,20.59,0.146,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":547,"percent_change":412,"volume":686,"transactions":9,"vwap":1634},"2025-08-01",20.41,20.477,{"date":1636,"open":1629,"high":1637,"low":1638,"close":1638,"change":1175,"percent_change":1203,"volume":1593,"transactions":9,"vwap":1638},"2025-07-31",20.63,20.567,{"date":1640,"open":1637,"high":1641,"low":1642,"close":1641,"change":1643,"percent_change":412,"volume":854,"transactions":9,"vwap":1641},"2025-07-30",20.653,20.62,-0.091,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1326,"percent_change":1249,"volume":1422,"transactions":9,"vwap":1647},"2025-07-29",20.79,20.744,{"date":1649,"open":1646,"high":1650,"low":1651,"close":1620,"change":1249,"percent_change":1176,"volume":1652,"transactions":9,"vwap":1620},"2025-07-28",20.8,20.74,3200,{"date":1654,"open":1655,"high":1656,"low":1646,"close":1615,"change":1355,"percent_change":1550,"volume":1657,"transactions":9,"vwap":1615},"2025-07-25",20.807,20.88,3300,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":144,"volume":1663,"transactions":9,"vwap":1661},"2025-07-24",20.92,20.881,-0.074,12900,{"date":1665,"open":1556,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1171,"volume":1670,"transactions":9,"vwap":1668},"2025-07-23",20.99,20.93,20.955,0.132,6700,{"date":1672,"open":1615,"high":1615,"low":1673,"close":1674,"change":1675,"percent_change":783,"volume":1676,"transactions":9,"vwap":1674},"2025-07-22",20.808,20.823,0.009,4900,{"date":1678,"open":1679,"high":1602,"low":1680,"close":1680,"change":1681,"percent_change":938,"volume":1682,"transactions":9,"vwap":1680},"2025-07-21",20.86,20.814,0.069,24700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":547,"volume":1689,"transactions":9,"vwap":1687},"2025-07-18",20.77,20.78,20.745,-0.018,4200,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1505,"volume":686,"transactions":9,"vwap":1692},"2025-07-17",20.763,0.078,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":893,"volume":1699,"transactions":9,"vwap":1697},"2025-07-16",20.55,20.685,0.053,6400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-07-15",20.6,20.632,20.58,0.092,0.45,2500,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":836,"percent_change":377,"volume":778,"transactions":9,"vwap":1710},"2025-07-14",20.54,{"date":1712,"open":1713,"high":1710,"low":1713,"close":1714,"change":1479,"percent_change":151,"volume":1715,"transactions":9,"vwap":1714},"2025-07-11",20.51,20.515,8700,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1719,"change":1720,"percent_change":848,"volume":1165,"transactions":9,"vwap":1719},"2025-07-10",20.52,20.564,0.034,{"date":1722,"open":1696,"high":1696,"low":1713,"close":1723,"change":139,"percent_change":323,"volume":1724,"transactions":9,"vwap":1723},"2025-07-09",20.53,1800,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1696,"change":67,"percent_change":1729,"volume":1676,"transactions":9,"vwap":1696},"2025-07-08",20.5,20.555,0.34,{"date":1731,"open":1718,"high":1718,"low":1732,"close":1733,"change":1734,"percent_change":1060,"volume":1735,"transactions":9,"vwap":1733},"2025-07-07",20.43,20.48,-0.151,16600,{"date":1737,"open":1623,"high":1623,"low":1738,"close":1739,"change":1370,"percent_change":512,"volume":1689,"transactions":9,"vwap":1739},"2025-07-03",20.61,20.631,{"date":1741,"open":1696,"high":1742,"low":1696,"close":1704,"change":1118,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1704},"2025-07-02",20.599,0.19,2700,{"date":1746,"open":1727,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":782,"volume":1413,"transactions":9,"vwap":1747},"2025-07-01",20.541,20.49,0.002,{"date":1751,"open":1723,"high":1710,"low":1752,"close":1753,"change":1754,"percent_change":377,"volume":1755,"transactions":9,"vwap":1753},"2025-06-30",20.501,20.539,0.024,2900,{"date":1757,"open":1727,"high":1758,"low":1759,"close":1714,"change":1688,"percent_change":547,"volume":1760,"transactions":9,"vwap":1714},"2025-06-27",20.526,20.46,19400,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":937,"percent_change":1505,"volume":1765,"transactions":9,"vwap":1764},"2025-06-26",20.56,20.533,3000,{"date":1767,"open":1768,"high":1759,"low":1768,"close":1769,"change":1770,"percent_change":929,"volume":1771,"transactions":9,"vwap":1769},"2025-06-25",20.44,20.456,0.006,3100,{"date":1773,"open":1774,"high":1759,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-06-24",20.39,20.45,0.372,1.85,13700,{"date":174,"open":1780,"high":1781,"low":170,"close":1782,"change":958,"percent_change":845,"volume":1783,"transactions":9,"vwap":1782},20.059999,20.1,20.077999,7600]