[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMAR":3,"homepage-market-summary":23,"stock-historical-TMAR":164},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TMAR","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 - March","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27,27.1801,-0.1801,-0.66,780,27.33,21.83,5238.543591633466,94,388,{"status":24,"indices":25,"watchlist":67,"sectors":89,"benchmarks":144},"success",[26,34,41,47,53,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":16,"is_up":32,"sparkline":46,"date":5},"DJI","DOW JONES",51180,-341,"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":48,"name":49,"price":50,"change":51,"pct_change":31,"is_up":32,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":32,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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",[68,75,82],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":32,"sparkline":88,"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",[90,95,100,105,110,115,120,125,130,134,139],{"name":91,"etf":92,"change":93,"price":94,"is_up":32},"Technology","XLK",-0.3,201.39,{"name":96,"etf":97,"change":98,"price":99,"is_up":32},"Financials","XLF",-0.48,53.75,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":32},"Consumer Cycl","XLY",-0.32,111.36,{"name":111,"etf":112,"change":113,"price":114,"is_up":32},"Consumer Staples","XLP",-0.12,81.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":32},"Energy","XLE",-0.58,63.38,{"name":121,"etf":122,"change":123,"price":124,"is_up":32},"Industrials","XLI",-2.18,167.84,{"name":126,"etf":127,"change":128,"price":129,"is_up":32},"Materials","XLB",-1.51,48.98,{"name":131,"etf":132,"change":58,"price":133,"is_up":32},"Real Estate","XLRE",40.57,{"name":135,"etf":136,"change":137,"price":138,"is_up":32},"Utilities","XLU",-0.02,41.15,{"name":140,"etf":141,"change":142,"price":143,"is_up":32},"Comm Services","XLC",-0.35,111.26,[145,150,155,160],{"ticker":146,"name":147,"price":148,"change":149,"is_up":32},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":151,"name":152,"price":153,"change":154,"is_up":32},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":161,"name":162,"price":163,"change":58,"is_up":32},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":165,"page":166,"page_size":167,"total_pages":166,"summary":168,"data":174},365,1,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},19.43,4605,1680774.4415,38.01,"2025-04-25",[175,178,186,194,205,216,224,235,245,255,266,275,284,291,299,308,315,324,333,342,350,356,363,370,378,385,393,401,409,415,421,429,438,446,453,461,469,477,487,496,503,513,522,531,542,551,562,570,579,587,595,604,611,620,630,639,649,659,667,677,685,694,703,711,716,723,731,740,748,756,763,771,778,784,791,798,805,812,819,826,834,839,846,852,857,864,873,880,887,895,902,908,913,920,927,931,939,944,951,959,965,970,977,982,991,994,1001,1006,1010,1014,1018,1025,1029,1033,1037,1042,1049,1054,1060,1066,1073,1079,1084,1090,1098,1104,1112,1120,1128,1135,1142,1150,1157,1164,1172,1180,1188,1195,1202,1208,1213,1217,1221,1227,1231,1236,1240,1244,1250,1253,1256,1260,1264,1267,1272,1276,1279,1282,1286,1290,1295,1300,1303,1308,1311,1315,1318,1320,1324,1328,1330,1336,1338,1341,1345,1347,1350,1352,1354,1356,1359,1362,1366,1368,1371,1374,1376,1378,1382,1387,1391,1395,1398,1402,1406,1410,1413,1417,1420,1424,1429,1432,1436,1443,1446,1451,1458,1463,1469,1472,1479,1481,1483,1486,1489,1492,1499,1503,1507,1511,1516,1519,1523,1527,1530,1535,1538,1542,1547,1550,1554,1558,1561,1565,1567,1569,1572,1576,1581,1584,1588,1591,1596,1601,1604,1607,1612,1616,1621,1627,1631,1634,1638,1644,1647,1651,1654,1658,1661,1666,1669,1673,1677,1679,1682,1685,1688,1691,1694,1699,1704,1710,1713,1717,1721,1726,1729,1732,1735,1738,1741,1745,1748,1753,1756,1760,1764,1768,1772,1778,1786,1792,1798,1803,1808,1811,1816,1821,1825,1829,1833,1836,1840,1844,1849,1854,1857,1860,1863,1867,1871,1876,1879,1882,1887,1890,1893,1898,1904,1910,1914,1920,1926,1931,1934,1939,1947,1952,1959,1966,1972,1980,1988,1994,1999,2005,2009,2015,2021,2026,2033,2041,2047,2054,2059,2066,2072,2077,2081,2087,2093,2099,2104,2108,2116,2123,2129,2138,2142,2146,2153,2159,2164,2169,2174],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},16,26.9981,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":31,"volume":184,"transactions":13,"vwap":185},"2026-10-06",27.22,27.27,27.17,-0.0596,3204.0368,27.2251,{"date":187,"open":188,"high":18,"low":188,"close":189,"change":190,"percent_change":103,"volume":191,"transactions":192,"vwap":193},"2026-10-05",27.15,27.2397,0.2787,2574.0368,24,27.1882,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",26.93,26.98,26.91,26.961,0.1991,0.74,4203.0368,39,26.9367,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",26.74,26.78,26.6201,26.7619,0.0026,0.01,2686.0368,30,26.7031,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":98,"volume":221,"transactions":222,"vwap":223},"2026-09-30",26.81,26.7593,-0.128,1399.0368,21,26.795,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",26.83,26.92,26.825,26.8873,0.0682,0.25,3074.0368,26,26.8657,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":73,"volume":242,"transactions":243,"vwap":244},"2026-09-28",26.79,26.88,26.75,26.8191,-0.2137,3436.0368,36,26.7886,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",26.95,27.04,27.0328,0.1635,0.61,6756.0368,48,26.9525,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",26.89,26.9,26.82,26.8693,-0.1149,-0.43,7454.0371,54,26.8862,{"date":267,"open":268,"high":13,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",26.99,26.9842,-0.2275,-0.84,3183.0368,37,26.9893,{"date":276,"open":180,"high":180,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",27.2,27.2117,0.0457,0.17,2878.9632,31,27.2122,{"date":285,"open":13,"high":286,"low":13,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":214,"vwap":290},"2026-09-21",27.166,0.3899,1.46,2973,27.0338,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",26.7761,0.0517,0.19,89,12,26.7529,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",26.77,26.7244,0.3162,1.2,904,17,26.7387,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":212,"volume":312,"transactions":313,"vwap":314},"2026-09-16",26.4082,0.0021,10,9,26.5186,{"date":316,"open":317,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",26.45,26.4061,-0.0978,-0.37,925,20,26.4278,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":233,"vwap":332},"2026-09-14",26.5501,26.57,26.5039,-0.3853,-1.43,861,26.5332,{"date":334,"open":198,"high":227,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",26.85,26.8892,0.1305,0.49,5864,43,26.9074,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":176,"vwap":349},"2026-09-10",26.765,26.7587,-0.3281,-1.21,300,26.786,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":142,"volume":354,"transactions":297,"vwap":355},"2026-09-09",27.0868,-0.0957,53,27.1372,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":214,"vwap":185},"2026-09-08",27.23,27.1825,0.0435,0.16,3354,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":312,"vwap":369},"2026-09-04",27.139,0.2639,0.98,68,27.0103,{"date":371,"open":208,"high":372,"low":208,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",26.8751,0.0801,0.3,1479,18,26.7841,{"date":379,"open":223,"high":223,"low":223,"close":223,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",0.1649,0.62,172,11,26.7206,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",26.6301,-0.1036,-0.39,129,13,26.729,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":231,"volume":398,"transactions":399,"vwap":400},"2026-08-31",26.68,26.7337,0.0676,2614,29,26.6913,{"date":402,"open":237,"high":226,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",26.6661,-0.0971,-0.36,7913.11,32,26.8104,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":413,"volume":297,"transactions":312,"vwap":414},"2026-08-27",26.7632,0.0832,0.31,26.7592,{"date":416,"open":417,"high":395,"low":417,"close":395,"change":418,"percent_change":361,"volume":419,"transactions":233,"vwap":420},"2026-08-26",26.67,0.0431,2361,26.6732,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":103,"volume":426,"transactions":427,"vwap":428},"2026-08-25",26.5401,26.6369,0.2719,240,14,26.5514,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",26.34,26.365,-0.1982,-0.75,1563.75,19,26.3399,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":322,"vwap":445},"2026-08-21",26.535,26.5632,0.0776,0.29,322.25,26.5722,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":243,"transactions":451,"vwap":452},"2026-08-20",26.4856,0.2063,0.79,8,26.4425,{"date":454,"open":455,"high":431,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":383,"vwap":460},"2026-08-19",26.33,26.2793,0.154,0.59,250,26.3257,{"date":462,"open":463,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":313,"vwap":468},"2026-08-18",26.135,26.1253,-0.4115,-1.55,891,26.1323,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":312,"vwap":476},"2026-08-17",26.585,26.5368,0.1318,0.5,881,26.5873,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",26.41,26.4918,26.405,0.0734,0.28,3177,15,26.4176,{"date":488,"open":489,"high":490,"low":455,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":376,"vwap":495},"2026-08-13",26.4099,26.44,26.3316,0.0309,0.12,4345,26.3958,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":383,"vwap":502},"2026-08-12",26.3007,0.2507,0.96,176,26.2755,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":243,"vwap":512},"2026-08-11",26.07,26.13,25.98,26.05,0.0927,0.36,9593,26.0594,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":306,"vwap":521},"2026-08-10",25.92,26.01,25.9573,-0.0207,-0.08,2941,25.9267,{"date":523,"open":524,"high":507,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",25.81,25.978,0.1646,0.64,10341,51,25.9253,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",25.805,25.83,25.78,25.8134,-0.1044,-0.4,4432,25,25.816,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":427,"vwap":550},"2026-08-05",25.94,25.87,25.9178,0.0453,0.18,2224,25.9345,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",25.75,25.9629,25.65,25.8725,0.2939,1.15,9249,34,25.7339,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":176,"vwap":569},"2026-08-03",25.52,25.5786,0.0098,0.04,2220,25.5267,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":13,"vwap":578},"2026-07-31",25.82,25.84,25.5688,0.1327,0.52,4008,25.7668,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":451,"vwap":586},"2026-07-30",25.44,25.4361,0.6803,2.75,183,25.4258,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":313,"vwap":594},"2026-07-29",24.85,24.7558,-0.2513,-1,215,24.8591,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":383,"vwap":603},"2026-07-28",25.06,25.07,25.0071,-0.2421,-0.96,301,25.0641,{"date":605,"open":606,"high":607,"low":608,"close":607,"change":457,"percent_change":251,"volume":609,"transactions":407,"vwap":610},"2026-07-27",25.12,25.2492,25.05,3940,25.1392,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":273,"vwap":619},"2026-07-24",25.23,25.29,25.0952,-0.2882,-1.14,4790,25.2177,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":405,"volume":627,"transactions":628,"vwap":629},"2026-07-23",25.38,25.39,25.37,25.3834,-0.092,1495,23,25.3838,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":306,"vwap":638},"2026-07-22",25.4,25.495,25.4754,-0.1335,-0.52,3226,25.415,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",25.56,25.68,25.6089,0.4771,1.9,4627,35,25.6313,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":560,"vwap":658},"2026-07-20",25.16,25.24,25.1101,25.1318,0.0582,0.23,5554,25.1858,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":312,"vwap":666},"2026-07-17",24.99,25.0736,-0.1484,-0.59,1013,24.9978,{"date":668,"open":669,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-16",25.32,25.33,25.222,-0.3388,-1.33,10129,118,25.2771,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":567,"volume":683,"transactions":540,"vwap":684},"2026-07-15",25.66,25.4701,25.5608,0.0109,5005,25.521,{"date":686,"open":564,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":399,"vwap":693},"2026-07-14",25.58,25.51,25.5499,0.2119,0.84,2208,25.5282,{"date":695,"open":581,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":253,"vwap":702},"2026-07-13",25.48,25.281,25.338,-0.474,-1.84,4770,25.4139,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":706},"2026-07-10",25.724,25.812,25.72,0.062,0.24,2300,{"date":712,"open":524,"high":524,"low":713,"close":553,"change":714,"percent_change":715,"volume":710,"transactions":9,"vwap":553},"2026-07-09",25.73,0.085,0.33,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-08",25.3,25.665,0.141,0.55,4100,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",25.461,25.59,25.524,-0.339,-1.31,2400,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-06",25.8,25.93,25.79,25.863,0.387,1.52,5200,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":159,"volume":747,"transactions":9,"vwap":745},"2026-07-02",25.545,25.601,25.47,25.476,-0.177,900,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-01",25.71,25.77,25.653,-0.387,-1.49,5500,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":500,"volume":762,"transactions":9,"vwap":760},"2026-06-30",25.86,26.12,26.040001,0.248,5400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",25.595,25.85,25.792,0.056,0.22,4400,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":405,"volume":777,"transactions":9,"vwap":775},"2026-06-26",25.74,25.62,25.736,-0.093,3800,{"date":779,"open":758,"high":515,"low":572,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-25",25.829,0.167,0.65,299800,{"date":785,"open":786,"high":786,"low":641,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-24",25.7,25.662,-0.058,-0.23,4900,{"date":792,"open":793,"high":758,"low":794,"close":707,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":707},"2026-06-23",25.845,25.705,-0.725,-2.74,600,{"date":799,"open":479,"high":800,"low":479,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",26.5,26.445,0.039,0.15,7000,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",26.32,26.406,0.373,1.43,3300,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",26.27,26.033001,-0.049,-0.19,100,{"date":820,"open":759,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",26.145,26.082001,-0.233,-0.89,2100,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-15",26.22,26.315,26.18,0.494,1.91,3100,{"date":835,"open":713,"high":534,"low":713,"close":836,"change":837,"percent_change":838,"volume":790,"transactions":9,"vwap":836},"2026-06-12",25.821,0.116,0.45,{"date":840,"open":841,"high":794,"low":842,"close":794,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":794},"2026-06-11",25.35,25.34,0.577,2.3,4300,{"date":847,"open":623,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":167,"transactions":9,"vwap":849},"2026-06-10",25.43,25.128,-0.282,-1.11,{"date":853,"open":642,"high":642,"low":854,"close":855,"change":212,"percent_change":567,"volume":856,"transactions":9,"vwap":855},"2026-06-09",25.08,25.41,12000,{"date":858,"open":859,"high":860,"low":632,"close":632,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":632},"2026-06-08",25.5,25.6,0.21,0.83,20500,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-05",25.49,25.54,25.17,25.19,-0.851,-3.27,13400,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":636,"volume":879,"transactions":9,"vwap":877},"2026-06-04",25.88,26.11,26.041,-0.135,5700,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":845,"transactions":9,"vwap":884},"2026-06-03",26.23,26.14,26.176,-0.189,-0.72,{"date":888,"open":889,"high":890,"low":891,"close":432,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":432},"2026-06-02",26.331,26.38,26.2,0.072,0.27,3500,{"date":896,"open":897,"high":898,"low":899,"close":898,"change":900,"percent_change":901,"volume":797,"transactions":9,"vwap":898},"2026-06-01",26.175,26.293,26.17,0.221,0.85,{"date":903,"open":759,"high":883,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-29",26.072001,-0.043,-0.16,1700,{"date":909,"open":876,"high":910,"low":876,"close":911,"change":912,"percent_change":493,"volume":777,"transactions":9,"vwap":911},"2026-05-28",26.15,26.115,0.031,{"date":914,"open":759,"high":759,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-27",26.049999,26.084,-0.053,-0.2,1100,{"date":921,"open":922,"high":899,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-26",26.030001,26.137,0.432,1.68,1400,{"date":928,"open":929,"high":535,"low":929,"close":794,"change":930,"percent_change":817,"volume":730,"transactions":9,"vwap":794},"2026-05-22",25.685,-0.05,{"date":932,"open":933,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-05-21",25.63,25.755,25.61,0.137,0.53,4200,{"date":940,"open":641,"high":941,"low":641,"close":941,"change":942,"percent_change":691,"volume":943,"transactions":9,"vwap":941},"2026-05-20",25.618,0.213,200,{"date":945,"open":946,"high":867,"low":718,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-19",25.36,25.405,-0.172,-0.67,2500,{"date":952,"open":953,"high":954,"low":641,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",25.635,25.64,25.577,-0.027,-0.11,2600,{"date":960,"open":679,"high":679,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-15",25.604,-0.508,-1.95,1800,{"date":966,"open":505,"high":967,"low":968,"close":967,"change":969,"percent_change":361,"volume":747,"transactions":9,"vwap":967},"2026-05-14",26.112,26.059999,0.042,{"date":971,"open":972,"high":505,"low":973,"close":505,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":505},"2026-05-13",25.9,25.89,0.289,1.12,3600,{"date":978,"open":875,"high":875,"low":979,"close":980,"change":981,"percent_change":700,"volume":722,"transactions":9,"vwap":980},"2026-05-12",25.768,25.781,-0.484,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",26.26,26.368,26.235,26.265,-0.075,-0.28,15400,{"date":992,"open":993,"high":993,"low":431,"close":431,"change":231,"percent_change":500,"volume":919,"transactions":9,"vwap":431},"2026-05-08",26.36,{"date":995,"open":996,"high":814,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-07",26.24,26.09,-0.15,-0.57,5300,{"date":1002,"open":968,"high":431,"low":968,"close":996,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-05-06",0.39,1.51,29600,{"date":1007,"open":766,"high":766,"low":766,"close":766,"change":1008,"percent_change":1009,"volume":1000,"transactions":9,"vwap":766},"2026-05-05",0.37,1.45,{"date":1011,"open":641,"high":1012,"low":696,"close":696,"change":137,"percent_change":519,"volume":1013,"transactions":9,"vwap":696},"2026-05-04",25.67,15300,{"date":1015,"open":1016,"high":641,"low":842,"close":859,"change":64,"percent_change":483,"volume":1017,"transactions":9,"vwap":859},"2026-05-01",25.42,9600,{"date":1019,"open":1020,"high":848,"low":1021,"close":848,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":848},"2026-04-30",25.31,25.27,0.178,0.7,14600,{"date":1026,"open":652,"high":1027,"low":652,"close":1027,"change":1028,"percent_change":998,"volume":964,"transactions":9,"vwap":1027},"2026-04-29",25.252,-0.038,{"date":1030,"open":624,"high":624,"low":652,"close":614,"change":906,"percent_change":1031,"volume":1032,"transactions":9,"vwap":614},"2026-04-28",-0.63,1600,{"date":1034,"open":859,"high":859,"low":581,"close":1035,"change":1036,"percent_change":918,"volume":167,"transactions":9,"vwap":1035},"2026-04-27",25.45,-0.052,{"date":1038,"open":624,"high":1039,"low":624,"close":1039,"change":1040,"percent_change":1041,"volume":919,"transactions":9,"vwap":1039},"2026-04-24",25.502,0.392,1.56,{"date":1043,"open":1044,"high":718,"low":1045,"close":1046,"change":1047,"percent_change":617,"volume":1048,"transactions":9,"vwap":1046},"2026-04-23",25.26,25.059999,25.11,-0.29,20600,{"date":1050,"open":670,"high":855,"low":1051,"close":632,"change":231,"percent_change":1052,"volume":1053,"transactions":9,"vwap":632},"2026-04-22",25.28,0.99,8900,{"date":1055,"open":1035,"high":1035,"low":1056,"close":1057,"change":1058,"percent_change":949,"volume":1059,"transactions":9,"vwap":1057},"2026-04-21",25.13,25.15,-0.17,12200,{"date":1061,"open":1035,"high":1035,"low":1062,"close":669,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":669},"2026-04-20",25.22,-0.136,-0.53,13900,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-17",25.55,25.456,0.316,1.26,500,{"date":1074,"open":613,"high":613,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-16",25.14,0.016,0.06,800,{"date":1080,"open":1056,"high":1056,"low":598,"close":1081,"change":1082,"percent_change":930,"volume":1083,"transactions":9,"vwap":1081},"2026-04-15",25.124,-0.012,13300,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":730,"transactions":9,"vwap":1087},"2026-04-14",25.02,25.136,0.261,1.05,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-13",24.52,24.91,24.875,0.155,0.63,7400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":838,"volume":958,"transactions":9,"vwap":1102},"2026-04-10",24.778,24.79,24.72,0.11,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-09",24.58,24.7,24.61,0.02,0.08,5000,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-08",24.81,24.57,24.59,0.833,3.51,8200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-04-07",23.625,23.757,23.54,0.095,0.4,13000,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-06",23.62,23.662,0.103,0.44,4000,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":824,"volume":1141,"transactions":9,"vwap":1139},"2026-04-02",23.16,23.56,23.559,-0.211,14500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":862,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",23.81,23.82,23.21,23.77,0.195,77700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":527,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-31",23.059999,23.575,23.049999,2.79,43700,{"date":1158,"open":1137,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":949,"volume":1163,"transactions":9,"vwap":1161},"2026-03-30",23.3,22.88,22.935,-0.155,28600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":39,"volume":1171,"transactions":9,"vwap":1169},"2026-03-27",23.14,23.17,23.08,23.09,-0.048,21600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-26",23.44,23.59,23.138,-0.664,-2.79,94400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1089,"volume":1187,"transactions":9,"vwap":1185},"2026-03-25",23.78,23.94,23.76,23.802,0.247,38600,{"date":1189,"open":1190,"high":1122,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1053,"transactions":9,"vwap":1192},"2026-03-24",23.52,23.45,23.555,-0.243,-1.02,{"date":1196,"open":973,"high":973,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-23",23.66,23.798,0.468,2.01,29700,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1103,"volume":1207,"transactions":9,"vwap":1205},"2026-03-20",23.31,23.33,0.025,21100,{"date":1209,"open":1159,"high":1210,"low":1159,"close":1210,"change":1211,"percent_change":1212,"volume":747,"transactions":9,"vwap":1210},"2026-03-19",23.305,0.022,0.09,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":1110,"volume":818,"transactions":9,"vwap":1215},"2026-03-18",23.283,0.018,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1077,"volume":818,"transactions":9,"vwap":1219},"2026-03-17",23.265,0.015,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":295,"volume":1072,"transactions":9,"vwap":1225},"2026-03-16",23.28,23.29,23.25,0.045,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":912,"percent_change":1230,"volume":818,"transactions":9,"vwap":1229},"2026-03-13",23.205,0.13,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":918,"volume":348,"transactions":9,"vwap":1234},"2026-03-12",23.209,23.174,-0.046,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":1077,"volume":818,"transactions":9,"vwap":1238},"2026-03-11",23.22,0.014,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":1212,"volume":818,"transactions":9,"vwap":1242},"2026-03-10",23.206,0.021,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1032,"transactions":9,"vwap":1247},"2026-03-09",23.040001,23.185,0.125,0.54,{"date":1251,"open":1152,"high":1152,"low":1152,"close":1152,"change":137,"percent_change":1252,"volume":818,"transactions":9,"vwap":1152},"2026-03-06",-0.09,{"date":1254,"open":1166,"high":1255,"low":1154,"close":1168,"change":988,"percent_change":108,"volume":907,"transactions":9,"vwap":1168},"2026-03-05",23.15,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1259,"percent_change":709,"volume":818,"transactions":9,"vwap":1258},"2026-03-04",23.155,0.055,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1262,"change":113,"percent_change":636,"volume":907,"transactions":9,"vwap":1262},"2026-03-03",23.1,22.945,{"date":1265,"open":1238,"high":1238,"low":1238,"close":1238,"change":1266,"percent_change":-6,"volume":818,"transactions":9,"vwap":1238},"2026-03-02",-0.001,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":818,"transactions":9,"vwap":1269},"2026-02-27",23.221,0.006,0.03,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":957,"volume":818,"transactions":9,"vwap":1274},"2026-02-26",23.215,-0.025,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1206,"percent_change":1103,"volume":797,"transactions":9,"vwap":1278},"2026-02-25",23.24,{"date":1280,"open":1278,"high":1278,"low":1274,"close":1274,"change":1281,"percent_change":1109,"volume":919,"transactions":9,"vwap":1274},"2026-02-24",0.005,{"date":1283,"open":1146,"high":1146,"low":1146,"close":1146,"change":1284,"percent_change":137,"volume":1285,"transactions":9,"vwap":1146},"2026-02-23",-0.005,0,{"date":1287,"open":1229,"high":1274,"low":1229,"close":1274,"change":1288,"percent_change":1289,"volume":747,"transactions":9,"vwap":1274},"2026-02-20",0.023,0.1,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":1285,"transactions":9,"vwap":1292},"2026-02-19",23.192,-0.002,-0.01,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1285,"transactions":9,"vwap":1297},"2026-02-18",23.194,0.011,0.05,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1220,"percent_change":1077,"volume":1285,"transactions":9,"vwap":1302},"2026-02-17",23.183,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1285,"transactions":9,"vwap":1305},"2026-02-13",23.168,-0.007,-0.03,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1293,"percent_change":1294,"volume":1285,"transactions":9,"vwap":1310},"2026-02-12",23.175,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1271,"volume":818,"transactions":9,"vwap":1313},"2026-02-11",23.177,0.008,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1239,"percent_change":1077,"volume":818,"transactions":9,"vwap":1317},"2026-02-10",23.169,{"date":1319,"open":1258,"high":1258,"low":1258,"close":1258,"change":1314,"percent_change":1271,"volume":818,"transactions":9,"vwap":1258},"2026-02-09",{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":715,"volume":818,"transactions":9,"vwap":1322},"2026-02-06",23.147,0.077,{"date":1325,"open":19,"high":1326,"low":19,"close":1326,"change":1307,"percent_change":1327,"volume":950,"transactions":9,"vwap":1326},"2026-02-05",23.07,-0.13,{"date":1329,"open":1262,"high":1262,"low":1262,"close":1262,"change":137,"percent_change":1252,"volume":818,"transactions":9,"vwap":1262},"2026-02-04",{"date":1331,"open":1332,"high":1166,"low":1333,"close":1334,"change":212,"percent_change":567,"volume":1335,"transactions":9,"vwap":1334},"2026-02-03",23.13,23.11,23.12,700,{"date":1337,"open":1333,"high":1333,"low":1333,"close":1333,"change":212,"percent_change":567,"volume":818,"transactions":9,"vwap":1333},"2026-02-02",{"date":1339,"open":1262,"high":1262,"low":1262,"close":1262,"change":1340,"percent_change":1252,"volume":818,"transactions":9,"vwap":1262},"2026-01-30",-0.021,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1285,"volume":1285,"transactions":9,"vwap":1343},"2026-01-29",23.121,0.001,{"date":1346,"open":1334,"high":1334,"low":1334,"close":1334,"change":1109,"percent_change":1212,"volume":818,"transactions":9,"vwap":1334},"2026-01-28",{"date":1348,"open":1262,"high":1262,"low":1262,"close":1262,"change":1294,"percent_change":1349,"volume":1285,"transactions":9,"vwap":1262},"2026-01-27",-0.04,{"date":1351,"open":1333,"high":1333,"low":1333,"close":1333,"change":1285,"percent_change":1285,"volume":1285,"transactions":9,"vwap":1333},"2026-01-26",{"date":1353,"open":1333,"high":1333,"low":1333,"close":1333,"change":212,"percent_change":567,"volume":818,"transactions":9,"vwap":1333},"2026-01-23",{"date":1355,"open":1262,"high":1262,"low":1262,"close":1262,"change":1109,"percent_change":1212,"volume":818,"transactions":9,"vwap":1262},"2026-01-22",{"date":1357,"open":1167,"high":1167,"low":1168,"close":1168,"change":1226,"percent_change":1358,"volume":943,"transactions":9,"vwap":1168},"2026-01-21",0.2,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":956,"percent_change":113,"volume":348,"transactions":9,"vwap":1361},"2026-01-20",23.035,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1299,"volume":1285,"transactions":9,"vwap":1364},"2026-01-16",23.062,0.012,{"date":1367,"open":1154,"high":1154,"low":1154,"close":1154,"change":1281,"percent_change":1109,"volume":818,"transactions":9,"vwap":1154},"2026-01-15",{"date":1369,"open":1326,"high":1326,"low":1370,"close":1370,"change":1281,"percent_change":1109,"volume":1072,"transactions":9,"vwap":1370},"2026-01-14",23.045,{"date":1372,"open":628,"high":1326,"low":628,"close":1246,"change":1294,"percent_change":1349,"volume":1373,"transactions":9,"vwap":1246},"2026-01-13",2700,{"date":1375,"open":1154,"high":1154,"low":1154,"close":1154,"change":212,"percent_change":567,"volume":818,"transactions":9,"vwap":1154},"2026-01-12",{"date":1377,"open":1246,"high":1246,"low":1246,"close":1246,"change":1271,"percent_change":1230,"volume":818,"transactions":9,"vwap":1246},"2026-01-09",{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":567,"volume":1285,"transactions":9,"vwap":1380},"2026-01-08",23.01,0.009,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1327,"volume":943,"transactions":9,"vwap":1385},"2026-01-07",23.0049992,23.00099945,-0.029,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":1390,"percent_change":493,"volume":1285,"transactions":9,"vwap":1389},"2026-01-06",23.030001,0.027,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":295,"volume":1285,"transactions":9,"vwap":1393},"2026-01-05",23.0030003,0.043,{"date":1396,"open":1397,"high":1397,"low":1397,"close":1397,"change":1212,"percent_change":1003,"volume":1285,"transactions":9,"vwap":1397},"2026-01-02",22.96,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":930,"volume":1285,"transactions":9,"vwap":1400},"2025-12-31",22.87,-0.011,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":769,"volume":1285,"transactions":9,"vwap":1404},"2025-12-30",22.881,0.051,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":906,"volume":919,"transactions":9,"vwap":1408},"2025-12-29",22.83,-0.037,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":969,"percent_change":548,"volume":1285,"transactions":9,"vwap":1412},"2025-12-26",22.867,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1220,"percent_change":64,"volume":1416,"transactions":9,"vwap":1415},"2025-12-24",22.825,119,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1299,"percent_change":769,"volume":1285,"transactions":9,"vwap":1419},"2025-12-23",22.81,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1226,"percent_change":1358,"volume":818,"transactions":9,"vwap":1423},"2025-12-22",22.72,22.76,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":1285,"transactions":9,"vwap":1426},"2025-12-19",22.715,0.093,0.41,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":493,"percent_change":937,"volume":1285,"transactions":9,"vwap":1431},"2025-12-18",22.622,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":93,"volume":1285,"transactions":9,"vwap":1434},"2025-12-17",22.502,-0.068,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":797,"transactions":9,"vwap":1439},"2025-12-16",22.562,22.57,22.52,-0.06,-0.27,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1306,"percent_change":1307,"volume":1285,"transactions":9,"vwap":1445},"2025-12-15",22.63,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":988,"percent_change":1450,"volume":1078,"transactions":9,"vwap":1449},"2025-12-12",22.66,22.637,-0.33,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":1349,"volume":1457,"transactions":9,"vwap":1454},"2025-12-11",22.69,22.712,22.685,-0.009,400,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":510,"volume":825,"transactions":9,"vwap":1461},"2025-12-10",22.55,22.721,0.082,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1281,"percent_change":1109,"volume":1468,"transactions":9,"vwap":1466},"2025-12-09",22.6,22.639,22.58,50000,{"date":1470,"open":1448,"high":1448,"low":1471,"close":1471,"change":1275,"percent_change":957,"volume":818,"transactions":9,"vwap":1471},"2025-12-08",22.634,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":804,"transactions":9,"vwap":1476},"2025-12-05",22.7,22.73,22.659,0.059,0.26,{"date":1480,"open":1465,"high":1465,"low":1465,"close":1465,"change":1109,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1465},"2025-12-04",{"date":1482,"open":1467,"high":1467,"low":1467,"close":1467,"change":1109,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1467},"2025-12-03",{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1109,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1485},"2025-12-02",22.56,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1220,"percent_change":64,"volume":1285,"transactions":9,"vwap":1488},"2025-12-01",22.54,{"date":1490,"open":1485,"high":1485,"low":1491,"close":1491,"change":1220,"percent_change":64,"volume":1134,"transactions":9,"vwap":1491},"2025-11-28",22.525,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1498,"volume":348,"transactions":9,"vwap":1495},"2025-11-26",22.49,22.51,22.48,0.078,0.35,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":709,"volume":1285,"transactions":9,"vwap":1501},"2025-11-25",22.432,0.054,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":458,"volume":1285,"transactions":9,"vwap":1505},"2025-11-24",22.378,0.132,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1509},"2025-11-21",22.246,0.019,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":1285,"transactions":9,"vwap":1513},"2025-11-20",22.227,-0.114,-0.51,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1294,"percent_change":1349,"volume":1285,"transactions":9,"vwap":1518},"2025-11-19",22.341,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":113,"volume":1285,"transactions":9,"vwap":1521},"2025-11-18",22.351,-0.026,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":98,"volume":1285,"transactions":9,"vwap":1525},"2025-11-17",22.377,-0.108,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1390,"percent_change":493,"volume":1285,"transactions":9,"vwap":1529},"2025-11-14",22.485,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":389,"volume":1457,"transactions":9,"vwap":1533},"2025-11-13",22.461,22.458,-0.087,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1306,"percent_change":1307,"volume":1285,"transactions":9,"vwap":1537},"2025-11-12",22.545,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":1077,"volume":1285,"transactions":9,"vwap":1540},"2025-11-11",22.552,0.013,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1285,"transactions":9,"vwap":1544},"2025-11-10",22.539,0.126,0.56,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1456,"percent_change":1349,"volume":1285,"transactions":9,"vwap":1549},"2025-11-07",22.413,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1170,"percent_change":39,"volume":1072,"transactions":9,"vwap":1553},"2025-11-06",22.4,22.422,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":64,"percent_change":413,"volume":1072,"transactions":9,"vwap":1557},"2025-11-05",22.46,22.47,{"date":1559,"open":1552,"high":1552,"low":1552,"close":1552,"change":1560,"percent_change":636,"volume":1285,"transactions":9,"vwap":1552},"2025-11-04",-0.118,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":280,"volume":818,"transactions":9,"vwap":1563},"2025-11-03",22.518,0.038,{"date":1566,"open":1496,"high":1496,"low":1496,"close":1496,"change":1109,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1496},"2025-10-31",{"date":1568,"open":1556,"high":1556,"low":1556,"close":1556,"change":816,"percent_change":31,"volume":818,"transactions":9,"vwap":1556},"2025-10-30",{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1401,"percent_change":930,"volume":1285,"transactions":9,"vwap":1571},"2025-10-29",22.509,{"date":1573,"open":1440,"high":1440,"low":1440,"close":1440,"change":1574,"percent_change":1575,"volume":1285,"transactions":9,"vwap":1440},"2025-10-28",-0.016,-0.07,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1285,"transactions":9,"vwap":1578},"2025-10-27",22.536,0.076,0.34,{"date":1582,"open":1556,"high":1556,"low":1556,"close":1556,"change":1583,"percent_change":361,"volume":797,"transactions":9,"vwap":1556},"2025-10-24",0.035,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":715,"volume":1285,"transactions":9,"vwap":1586},"2025-10-23",22.425,0.073,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1456,"percent_change":1349,"volume":1285,"transactions":9,"vwap":1590},"2025-10-22",22.352,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1285,"transactions":9,"vwap":1593},"2025-10-21",22.361,-0.077,-0.34,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1285,"transactions":9,"vwap":1598},"2025-10-20",22.438,0.133,0.6,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":802,"percent_change":548,"volume":818,"transactions":9,"vwap":1603},"2025-10-17",22.305,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1239,"percent_change":1077,"volume":1285,"transactions":9,"vwap":1606},"2025-10-16",22.266,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1285,"transactions":9,"vwap":1609},"2025-10-15",22.252,0.145,0.66,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1252,"percent_change":1615,"volume":1285,"transactions":9,"vwap":1614},"2025-10-14",22.107,-0.41,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1285,"transactions":9,"vwap":1618},"2025-10-13",22.197,0.288,1.31,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":943,"transactions":9,"vwap":1624},"2025-10-10",22.030001,21.909,-0.394,-1.77,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1595,"volume":1285,"transactions":9,"vwap":1629},"2025-10-09",22.303,-0.076,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1259,"percent_change":231,"volume":1285,"transactions":9,"vwap":1633},"2025-10-08",22.379,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":93,"volume":1285,"transactions":9,"vwap":1636},"2025-10-07",22.324,-0.067,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1643,"percent_change":493,"volume":926,"transactions":9,"vwap":1642},"2025-10-06",22.36,22.395,22.391,0.026,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1243,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1646},"2025-10-03",22.365,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":1103,"volume":1285,"transactions":9,"vwap":1649},"2025-10-02",22.344,0.024,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1477,"percent_change":893,"volume":1285,"transactions":9,"vwap":1653},"2025-10-01",22.32,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":548,"volume":1285,"transactions":9,"vwap":1656},"2025-09-30",22.261,0.041,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1109,"percent_change":1212,"volume":1285,"transactions":9,"vwap":1660},"2025-09-29",22.22,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1230,"volume":348,"transactions":9,"vwap":1664},"2025-09-26",22.17,22.2,0.028,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":905,"percent_change":817,"volume":1285,"transactions":9,"vwap":1668},"2025-09-25",22.172,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1275,"percent_change":957,"volume":943,"transactions":9,"vwap":1672},"2025-09-24",22.23,22.215,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":212,"percent_change":567,"volume":943,"transactions":9,"vwap":1676},"2025-09-23",22.28,22.24,{"date":1678,"open":1671,"high":1671,"low":1671,"close":1671,"change":1583,"percent_change":361,"volume":1285,"transactions":9,"vwap":1671},"2025-09-22",{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1306,"percent_change":1307,"volume":1285,"transactions":9,"vwap":1681},"2025-09-19",22.195,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1028,"percent_change":1058,"volume":1285,"transactions":9,"vwap":1684},"2025-09-18",22.202,{"date":1686,"open":1676,"high":1676,"low":1676,"close":1676,"change":1687,"percent_change":769,"volume":818,"transactions":9,"vwap":1676},"2025-09-17",0.049,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1394,"percent_change":295,"volume":1285,"transactions":9,"vwap":1690},"2025-09-16",22.191,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1394,"percent_change":295,"volume":1285,"transactions":9,"vwap":1693},"2025-09-15",22.148,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1281,"percent_change":1109,"volume":943,"transactions":9,"vwap":1698},"2025-09-12",22.049999,22.12,22.105,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":576,"volume":943,"transactions":9,"vwap":1702},"2025-09-11",22.07,22.1,0.114,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1427,"percent_change":1709,"volume":1078,"transactions":9,"vwap":1708},"2025-09-10",21.89,22.028999,21.986,0.42,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":1299,"percent_change":656,"volume":1285,"transactions":9,"vwap":1712},"2025-09-09",21.893,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1103,"percent_change":1716,"volume":1285,"transactions":9,"vwap":1715},"2025-09-08",21.843,0.51,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":782,"volume":1285,"transactions":9,"vwap":1719},"2025-09-05",21.733,0.14,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1285,"transactions":9,"vwap":1723},"2025-09-04",21.593,-0.039,-0.18,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1477,"percent_change":893,"volume":818,"transactions":9,"vwap":1728},"2025-09-03",21.632,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1294,"percent_change":930,"volume":1285,"transactions":9,"vwap":1731},"2025-09-02",21.573,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":816,"percent_change":789,"volume":1285,"transactions":9,"vwap":1734},"2025-08-29",21.583,{"date":1736,"open":1728,"high":1728,"low":1728,"close":1728,"change":1737,"percent_change":803,"volume":818,"transactions":9,"vwap":1728},"2025-08-28",0.033,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":917,"percent_change":149,"volume":818,"transactions":9,"vwap":1740},"2025-08-27",21.599,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1307,"percent_change":1744,"volume":818,"transactions":9,"vwap":1743},"2025-08-26",21.652,-0.14,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1441,"percent_change":989,"volume":1072,"transactions":9,"vwap":1747},"2025-08-25",21.682,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":1285,"transactions":9,"vwap":1750},"2025-08-22",21.742,0.236,1.1,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1275,"percent_change":113,"volume":818,"transactions":9,"vwap":1755},"2025-08-21",21.506,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1327,"volume":818,"transactions":9,"vwap":1758},"2025-08-20",21.531,-0.028,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":776,"percent_change":262,"volume":1072,"transactions":9,"vwap":1763},"2025-08-19",21.592,21.559,{"date":1765,"open":1766,"high":1743,"low":1766,"close":1743,"change":1110,"percent_change":1008,"volume":1767,"transactions":9,"vwap":1743},"2025-08-18",21.61,1300,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1390,"percent_change":1230,"volume":845,"transactions":9,"vwap":1771},"2025-08-15",21.54,21.572,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":730,"transactions":9,"vwap":1775},"2025-08-14",21.51,21.545,-0.159,-0.73,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1781},"2025-08-13",21.67,21.704,21.65,0.162,0.75,4600,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1134,"transactions":9,"vwap":1789},"2025-08-12",21.44,21.542,0.175,0.82,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":917,"percent_change":154,"volume":938,"transactions":9,"vwap":1797},"2025-08-11",21.37,21.38,21.35,21.367,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1401,"percent_change":930,"volume":710,"transactions":9,"vwap":1801},"2025-08-08",21.4,21.42,21.39,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1285,"transactions":9,"vwap":1805},"2025-08-07",21.431,0.092,0.43,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1226,"percent_change":861,"volume":1285,"transactions":9,"vwap":1810},"2025-08-06",21.339,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":413,"volume":1072,"transactions":9,"vwap":1814},"2025-08-05",21.26,21.294,0.066,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1285,"transactions":9,"vwap":1818},"2025-08-04",21.228,0.151,0.72,{"date":1822,"open":222,"high":1823,"low":222,"close":1823,"change":1824,"percent_change":389,"volume":818,"transactions":9,"vwap":1823},"2025-08-01",21.077,-0.083,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1047,"volume":1285,"transactions":9,"vwap":1827},"2025-07-31",21.16,-0.062,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":776,"percent_change":1832,"volume":1285,"transactions":9,"vwap":1831},"2025-07-30",21.222,-0.44,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1220,"percent_change":64,"volume":1285,"transactions":9,"vwap":1835},"2025-07-29",21.315,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1615,"volume":1285,"transactions":9,"vwap":1838},"2025-07-28",21.3,-0.088,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":906,"volume":1285,"transactions":9,"vwap":1842},"2025-07-25",21.388,-0.034,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":818,"transactions":9,"vwap":1846},"2025-07-24",21.422,-0.066,-0.31,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1600,"volume":1072,"transactions":9,"vwap":1852},"2025-07-23",21.462,21.488,0.129,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1293,"percent_change":1294,"volume":1285,"transactions":9,"vwap":1856},"2025-07-22",21.359,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1587,"percent_change":1580,"volume":818,"transactions":9,"vwap":1859},"2025-07-21",21.361,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":137,"percent_change":1252,"volume":1285,"transactions":9,"vwap":1862},"2025-07-18",21.288,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":709,"volume":1285,"transactions":9,"vwap":1865},"2025-07-17",21.308,0.052,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":656,"volume":1285,"transactions":9,"vwap":1869},"2025-07-16",21.256,0.048,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1610,"percent_change":1875,"volume":818,"transactions":9,"vwap":1874},"2025-07-15",21.14,21.208,0.69,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1401,"percent_change":930,"volume":1285,"transactions":9,"vwap":1878},"2025-07-14",21.063,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1314,"percent_change":567,"volume":1285,"transactions":9,"vwap":1881},"2025-07-11",21.073999,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1885,"change":1886,"percent_change":1271,"volume":747,"transactions":9,"vwap":1885},"2025-07-10",21.12,21.066,0.007,{"date":1888,"open":222,"high":1889,"low":222,"close":1889,"change":1220,"percent_change":64,"volume":943,"transactions":9,"vwap":1889},"2025-07-09",21.059,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1870,"percent_change":656,"volume":818,"transactions":9,"vwap":1892},"2025-07-08",21.044001,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":886,"volume":950,"transactions":9,"vwap":1896},"2025-07-07",21.1,20.996,-0.153,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":715,"volume":1373,"transactions":9,"vwap":1902},"2025-07-03",21.21,21.11,21.149,0.069,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":567,"percent_change":295,"volume":1909,"transactions":9,"vwap":1908},"2025-07-02",20.93,21.097,21.08,2200,{"date":1911,"open":1671,"high":1671,"low":1912,"close":1913,"change":1365,"percent_change":1077,"volume":1373,"transactions":9,"vwap":1913},"2025-07-01",21.02,21.040001,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1720,"volume":797,"transactions":9,"vwap":1918},"2025-06-30",20.99,21.059999,21.028,0.029,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":957,"volume":1925,"transactions":9,"vwap":1923},"2025-06-27",21.049999,20.999,-0.023,6000,{"date":1927,"open":1906,"high":1917,"low":1906,"close":1928,"change":1929,"percent_change":483,"volume":1930,"transactions":9,"vwap":1928},"2025-06-26",21.021999,0.058,3200,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1405,"percent_change":709,"volume":1285,"transactions":9,"vwap":1933},"2025-06-25",20.964,{"date":1935,"open":1936,"high":1906,"low":1936,"close":1937,"change":1938,"percent_change":558,"volume":730,"transactions":9,"vwap":1937},"2025-06-24",20.86,20.913,0.238,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1148,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-06-23",20.48,20.71,20.47,20.675,0.95,6200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1941,"change":1327,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1941},"2025-06-20",20.56,20.58,20.44,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1299,"percent_change":709,"volume":1958,"transactions":9,"vwap":1957},"2025-06-18",20.599,20.66,20.54,20.61,5600,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1949,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1949},"2025-06-17",20.75,20.52,-0.179,-0.86,26700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":381,"volume":1946,"transactions":9,"vwap":1970},"2025-06-16",20.8,20.81,20.739,0.127,{"date":1973,"open":1974,"high":1975,"low":1941,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-06-13",20.57,20.62,20.612,-0.183,-0.88,3400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":861,"volume":1987,"transactions":9,"vwap":1985},"2025-06-12",20.79,20.83,20.69,20.795,0.044,5800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1243,"percent_change":1289,"volume":1993,"transactions":9,"vwap":1992},"2025-06-11",20.78,20.87,20.751,6500,{"date":1995,"open":1996,"high":1997,"low":1975,"close":1997,"change":1998,"percent_change":1428,"volume":1987,"transactions":9,"vwap":1997},"2025-06-10",20.682,20.73,0.084,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1611,"volume":964,"transactions":9,"vwap":2003},"2025-06-09",20.65,20.64,20.646,0.135,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":957,"volume":1285,"transactions":9,"vwap":2007},"2025-06-06",20.511,-0.022,{"date":2010,"open":2011,"high":1957,"low":2012,"close":2013,"change":1323,"percent_change":2014,"volume":1946,"transactions":9,"vwap":2013},"2025-06-05",20.53,20.51,20.533,0.38,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":845,"transactions":9,"vwap":2018},"2025-06-04",20.355,20.456,0.138,0.68,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":1249,"volume":1958,"transactions":9,"vwap":2024},"2025-06-03",20.18,20.318,0.109,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2025,"percent_change":1249,"volume":2032,"transactions":9,"vwap":2031},"2025-06-02",20.15,20.28,20.07,20.209,9800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":856,"transactions":9,"vwap":2038},"2025-05-30",20.09,20.12,20.030001,20.1,-0.162,-0.8,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2044,"change":2046,"percent_change":1133,"volume":1017,"transactions":9,"vwap":2044},"2025-05-29",20.17,20.262,20.11,0.089,{"date":2048,"open":2029,"high":2029,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-05-28",20.16,20.173,-0.213,-1.04,16700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":768,"percent_change":483,"volume":804,"transactions":9,"vwap":2057},"2025-05-27",20.3,20.386,20.27,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":1000,"transactions":9,"vwap":2063},"2025-05-23",20.45,20.19,20.33,0.064,0.32,{"date":2067,"open":2068,"high":2068,"low":2023,"close":2069,"change":2070,"percent_change":1848,"volume":2071,"transactions":9,"vwap":2069},"2025-05-22",21.17,20.266,-0.063,2900,{"date":2073,"open":2074,"high":2074,"low":2058,"close":2075,"change":1239,"percent_change":64,"volume":2076,"transactions":9,"vwap":2075},"2025-05-21",20.49,20.329,10800,{"date":2078,"open":1969,"high":1969,"low":2058,"close":2079,"change":776,"percent_change":2080,"volume":1979,"transactions":9,"vwap":2079},"2025-05-20",20.315,-0.46,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":811,"transactions":9,"vwap":2084},"2025-05-19",20.21,20.408,0.218,1.08,{"date":2088,"open":2089,"high":2090,"low":2062,"close":2062,"change":998,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2062},"2025-05-16",20.32,20.37,-0.74,8300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2097,"change":1082,"percent_change":1441,"volume":2098,"transactions":9,"vwap":2097},"2025-05-15",20.35,20.365,20.34,23300,{"date":2100,"open":2056,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":1428,"volume":1111,"transactions":9,"vwap":2101},"2025-05-14",20.352,20.24,0.083,{"date":2105,"open":2023,"high":2106,"low":2036,"close":2107,"change":1082,"percent_change":1441,"volume":1993,"transactions":9,"vwap":2107},"2025-05-13",20.38,20.269,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2111},"2025-05-12",20.14,20.281,20.08,0.287,1.44,5100,{"date":2117,"open":2118,"high":2030,"low":2119,"close":2120,"change":2121,"percent_change":65,"volume":2122,"transactions":9,"vwap":2120},"2025-05-09",20.040001,19.93,19.994,0.094,7100,{"date":2124,"open":2119,"high":2125,"low":2126,"close":2127,"change":2008,"percent_change":957,"volume":2128,"transactions":9,"vwap":2127},"2025-05-08",20.01,19.86,19.9,6900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-05-07",19.94,19.97,19.91,19.922,-0.1,-0.5,3900,{"date":2139,"open":2118,"high":2038,"low":2125,"close":2140,"change":2141,"percent_change":1252,"volume":872,"transactions":9,"vwap":2140},"2025-05-06",20.021999,-0.019,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2145,"change":1587,"percent_change":1008,"volume":2122,"transactions":9,"vwap":2145},"2025-05-05",20.22,20.041,{"date":2147,"open":2126,"high":2148,"low":2126,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-02",20.059999,19.968,0.264,1.34,16600,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":1919,"percent_change":803,"volume":2158,"transactions":9,"vwap":2157},"2025-05-01",19.59,19.74,19.704,8600,{"date":2160,"open":2161,"high":2162,"low":169,"close":2162,"change":1924,"percent_change":113,"volume":2163,"transactions":9,"vwap":2162},"2025-04-30",19.46,19.675,15000,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":1077,"percent_change":413,"volume":1000,"transactions":9,"vwap":2168},"2025-04-29",19.56,19.75,19.698,{"date":2170,"open":2171,"high":2171,"low":2155,"close":2172,"change":2173,"percent_change":2014,"volume":1457,"transactions":9,"vwap":2172},"2025-04-28",19.67,19.638,0.074,{"date":173,"open":2175,"high":2176,"low":2177,"close":2178,"change":1574,"percent_change":519,"volume":1065,"transactions":9,"vwap":2178},19.58,19.6,19.55,19.564]