[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPZ":3,"homepage-market-summary":30,"stock-historical-TPZ":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TPZ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tortoise Electrification Infrastructure ETF","NYSE",null,"ETF","Tortoise Power & Energy Infra Fd Inc is a closed-ended fund. Its primary investment objective is to provide a high level of current income. Its secondary objective is capital appreciation. The company invests in a portfolio of fixed income and equity securities issued by power and energy infrastructure companies.",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9428,0.814,"Quarterly",{"close":18,"open":19,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},20.645,20.74,20.54,20.88,-0.235,-1.13,9794.636,23.030001,19.68,16377.821724195219,28.8,4325,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":12,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":12,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},19.19,18378,6707933.252773,5.33,"2025-04-25",[183,186,196,207,217,225,234,244,254,264,274,283,294,302,312,322,330,340,349,360,368,378,388,396,405,416,426,434,444,454,462,472,481,492,502,512,522,532,543,551,559,565,576,584,592,602,610,617,625,633,640,650,659,669,680,689,698,709,718,727,738,746,754,761,766,774,781,787,792,798,804,811,816,820,825,830,836,841,845,849,855,861,867,872,874,880,883,887,890,895,899,904,910,913,919,924,931,936,939,941,945,949,953,956,961,965,968,976,984,988,993,999,1002,1006,1011,1013,1019,1023,1027,1030,1033,1036,1039,1042,1047,1050,1055,1059,1063,1065,1069,1072,1075,1078,1082,1085,1090,1094,1097,1102,1109,1115,1120,1125,1129,1132,1135,1137,1140,1144,1148,1152,1157,1163,1167,1172,1177,1180,1183,1187,1191,1194,1197,1201,1204,1206,1211,1216,1220,1226,1231,1236,1242,1246,1251,1255,1259,1262,1267,1272,1278,1283,1289,1294,1299,1304,1309,1314,1317,1324,1328,1333,1339,1342,1346,1348,1352,1354,1358,1362,1366,1372,1375,1378,1382,1387,1391,1395,1398,1403,1406,1412,1414,1418,1422,1427,1430,1432,1437,1441,1445,1449,1452,1456,1460,1464,1467,1471,1473,1476,1479,1481,1484,1488,1490,1492,1494,1496,1499,1501,1504,1506,1509,1512,1515,1519,1523,1529,1531,1534,1536,1538,1541,1544,1547,1550,1553,1556,1559,1561,1564,1567,1569,1572,1574,1576,1579,1582,1584,1586,1588,1591,1594,1597,1601,1603,1606,1610,1612,1616,1618,1621,1623,1626,1628,1630,1632,1634,1637,1640,1642,1646,1649,1651,1653,1656,1660,1665,1667,1669,1672,1675,1678,1681,1683,1686,1689,1692,1695,1699,1705,1710,1715,1718,1721,1725,1728,1733,1737,1740,1744,1747,1750,1752,1754,1757,1761,1763,1768,1772,1774,1777,1781,1784,1787,1790,1792,1796,1800,1803,1808,1814,1817,1820,1822,1826,1830,1835,1837,1840,1842,1846,1849,1855,1858,1862,1865,1869,1876,1881,1884,1888,1894,1897,1900],{"date":5,"open":19,"high":19,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},96,20.6223,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",20.67,20.92,20.55,0.44,2.15,9554.358992,91,20.7026,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",20.16,20.57,20.12,20.44,0.22,1.09,7331.5987,110,20.367,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",19.97,20.25,20.22,0.14,0.7,10405.1887,111,20.1183,{"date":218,"open":26,"high":219,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",20.08,0.1874,0.94,9692.947538,121,19.905,{"date":226,"open":227,"high":209,"low":228,"close":229,"change":230,"percent_change":157,"volume":231,"transactions":232,"vwap":233},"2026-09-30",19.95,19.81,19.8926,-0.0474,7720.6887,132,19.9054,{"date":235,"open":236,"high":219,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",19.99,19.935,19.94,-0.13,-0.65,10534.0073,103,19.9819,{"date":245,"open":246,"high":247,"low":236,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",20,20.1,20.07,-0.0689,-0.34,5355.4527,80,20.0186,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",20.5,20.0411,20.1389,-0.1711,-0.84,16833.1347,232,20.1844,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",20.27,20.41,20.31,-0.31,-1.5,7532.7687,120,20.3477,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":106,"volume":280,"transactions":281,"vwap":282},"2026-09-23",20.52,20.815,20.62,-0.1,9587.0607,118,20.7388,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",21,21.07,20.71,20.72,-0.18,-0.86,19846.6955,147,20.8899,{"date":295,"open":296,"high":285,"low":21,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",20.9,-0.09,-0.43,12287.4472,131,20.9549,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":212,"volume":309,"transactions":310,"vwap":311},"2026-09-18",21.02,21.08,20.98,20.99,0.03,1972.949,64,21.0151,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",21.2,20.87,20.96,0.114,0.55,10261.108931,102,20.9701,{"date":323,"open":288,"high":304,"low":324,"close":325,"change":326,"percent_change":121,"volume":327,"transactions":328,"vwap":329},"2026-09-16",20.69,20.846,-0.026,4955.87,76,20.8678,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",21.11,20.85,20.872,-0.158,-0.75,3731.046,75,20.9582,{"date":341,"open":342,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":242,"vwap":348},"2026-09-14",21.4,21.42,21.03,-0.4575,-2.13,9951.48783,21.1849,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",21.45,21.63,21.44,21.4875,0.0375,0.17,4654.024,88,21.5398,{"date":361,"open":362,"high":362,"low":351,"close":351,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",21.64,-0.2987,-1.37,6227.172,68,21.5792,{"date":369,"open":370,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",22.01,21.6393,21.7487,-0.1703,-0.78,28023.314,82,21.7808,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",21.65,21.97,21.919,0.329,1.52,3848.3735,84,21.8911,{"date":389,"open":353,"high":390,"low":353,"close":391,"change":392,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",21.68,21.59,0,6112.0135,86,21.5926,{"date":397,"open":398,"high":399,"low":398,"close":391,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",21.49,21.77,0.0092,0.04,2570.7155,65,21.6226,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",21.53,21.61,21.39,21.5808,0.0495,0.23,6078.40907,92,21.5187,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":191,"volume":423,"transactions":424,"vwap":425},"2026-09-01",21.56,21.5899,21.41,21.5313,0.0938,11465.2418,108,21.4635,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":111,"volume":431,"transactions":432,"vwap":433},"2026-08-31",21.1,21.4375,0.2194,4262.8442,59,21.3278,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",21.495,21.18,21.2181,-0.2629,-1.22,5584.1032,87,21.3246,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",21.43,21.481,21.25,-0.049,-0.23,5593.3002,70,21.4045,{"date":455,"open":456,"high":457,"low":456,"close":407,"change":458,"percent_change":459,"volume":460,"transactions":358,"vwap":461},"2026-08-26",21.17,21.595,0.32,1.51,6006.7692,21.4924,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",21.14,21.33,21.21,-0.0155,-0.07,6702.5397,77,21.2854,{"date":473,"open":474,"high":474,"low":428,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",21.47,21.2255,-0.0844,-0.4,6294.8109,154,21.2349,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",21.54,21.5601,21.22,21.3099,-0.2929,-1.36,6032.7841,105,21.3412,{"date":493,"open":494,"high":495,"low":474,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",21.55,21.83,21.6028,-0.0339,-0.16,6238.4779,112,21.6175,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",21.75,21.5203,21.6367,-0.2133,-0.98,11680.0912,123,21.6139,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",21.7,22.05,21.85,0.13,0.6,9482.725,168,21.9017,{"date":523,"open":524,"high":525,"low":390,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",21.835,21.86,21.72,-0.1145,-0.52,6375.2714,98,21.7743,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",21.8296,21.91,21.78,21.8345,0.3345,1.56,5157.3854,93,21.8423,{"date":544,"open":362,"high":545,"low":474,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":386,"vwap":550},"2026-08-13",21.71,21.5,-0.1294,-0.6,13455.3162,21.6618,{"date":552,"open":342,"high":504,"low":342,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",21.6294,0.1794,0.84,6613.08656,106,21.6127,{"date":560,"open":448,"high":546,"low":448,"close":351,"change":561,"percent_change":562,"volume":563,"transactions":194,"vwap":564},"2026-08-11",0.1901,0.89,9088.2354,21.421,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",21.205,21.306,21.195,21.2599,0.1799,0.85,4981.5701,116,21.2546,{"date":577,"open":578,"high":579,"low":580,"close":305,"change":581,"percent_change":126,"volume":582,"transactions":403,"vwap":583},"2026-08-07",21.15,21.32,21.06,-0.1222,3503.5919,21.1621,{"date":585,"open":578,"high":579,"low":464,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",21.2022,0.1172,0.56,8965.4811,100,21.2341,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":574,"vwap":601},"2026-08-05",21.26,21.28,21.045,21.085,-0.305,-1.43,7527.00978,21.102,{"date":603,"open":343,"high":351,"low":604,"close":409,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",21.1697,-0.0954,-0.44,17135.043,200,21.365,{"date":611,"open":494,"high":418,"low":342,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":215,"vwap":616},"2026-08-03",21.4854,-0.0246,-0.11,7846.1111,21.463,{"date":618,"open":420,"high":390,"low":342,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",21.51,0.0264,0.12,13366.052163,119,21.524,{"date":626,"open":407,"high":494,"low":579,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",21.4836,0.3336,1.58,7841.5212,99,21.4071,{"date":634,"open":343,"high":545,"low":578,"close":578,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",-0.3817,-1.77,15645.7725,145,21.4046,{"date":641,"open":642,"high":643,"low":351,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",21.67,21.73,21.5317,-0.3083,-1.41,12154.0038,134,21.603,{"date":651,"open":652,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",22.35,21.84,-0.536,-2.4,10284.1006,117,21.9164,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":240,"volume":666,"transactions":667,"vwap":668},"2026-07-24",22.59,22.72,22.34,22.376,-0.1465,19044.683342,188,22.5771,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",22.4,22.56,22.33,22.5225,0.1137,0.51,23460.146589,185,22.477,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",22.15,22.4088,0.3997,1.82,7485.23484,113,22.3002,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":358,"vwap":697},"2026-07-21",22.1299,21.94,22.0091,0.0166,0.08,4783.5603,22.0325,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-20",22.1,22.21,21.93,21.9925,-0.0375,-0.17,5134.6435,95,22.0637,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":498,"volume":715,"transactions":716,"vwap":717},"2026-07-17",22.16,21.9799,22.03,-0.035,4247.0209,90,22.0671,{"date":719,"open":720,"high":721,"low":381,"close":722,"change":723,"percent_change":308,"volume":724,"transactions":725,"vwap":726},"2026-07-16",22.055,22.12,22.065,0.0056,7422.856,127,22.0486,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-15",22.26,22.395,21.98,22.0594,-0.1806,-0.81,4601.2789,79,22.1658,{"date":739,"open":740,"high":741,"low":701,"close":742,"change":743,"percent_change":239,"volume":744,"transactions":394,"vwap":745},"2026-07-14",22.32,22.53,22.24,-0.03,4935.86225,22.3682,{"date":747,"open":748,"high":663,"low":749,"close":750,"change":202,"percent_change":174,"volume":751,"transactions":752,"vwap":753},"2026-07-13",22.1901,22.185,22.27,8672.257788,115,22.2589,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":743,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-10",22.13,21.89,22.049999,-0.14,5100,{"date":762,"open":682,"high":673,"low":763,"close":763,"change":764,"percent_change":450,"volume":765,"transactions":9,"vwap":763},"2026-07-09",22.08,-0.05,7700,{"date":767,"open":768,"high":769,"low":770,"close":756,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":756},"2026-07-08",22.030001,22.14,21.99,0.1,0.45,10800,{"date":775,"open":776,"high":700,"low":777,"close":768,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":768},"2026-07-07",21.9,21.88,0.3,1.38,12300,{"date":782,"open":525,"high":783,"low":545,"close":643,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":643},"2026-07-06",21.92,0.02,0.09,10700,{"date":788,"open":789,"high":526,"low":789,"close":545,"change":412,"percent_change":790,"volume":791,"transactions":9,"vwap":545},"2026-07-02",21.48,1.07,16800,{"date":793,"open":794,"high":653,"low":409,"close":789,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":789},"2026-07-01",21.74,-0.39,-1.78,5900,{"date":799,"open":370,"high":742,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",21.87,-0.26,-1.17,12200,{"date":805,"open":806,"high":807,"low":808,"close":756,"change":121,"percent_change":809,"volume":810,"transactions":9,"vwap":756},"2026-06-29",22.17,22.44,22.059999,-0.54,8400,{"date":812,"open":671,"high":671,"low":813,"close":814,"change":308,"percent_change":212,"volume":815,"transactions":9,"vwap":814},"2026-06-26",22.22,22.25,18100,{"date":817,"open":692,"high":740,"low":692,"close":813,"change":621,"percent_change":818,"volume":819,"transactions":9,"vwap":813},"2026-06-25",0.54,11200,{"date":821,"open":822,"high":769,"low":783,"close":700,"change":297,"percent_change":823,"volume":824,"transactions":9,"vwap":700},"2026-06-24",22.07,-0.41,13500,{"date":826,"open":381,"high":827,"low":777,"close":827,"change":517,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-23",22.19,0.59,10300,{"date":831,"open":832,"high":806,"low":832,"close":808,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":808},"2026-06-22",21.81,0.26,1.19,8700,{"date":837,"open":546,"high":838,"low":546,"close":839,"change":517,"percent_change":518,"volume":840,"transactions":9,"vwap":839},"2026-06-18",22,21.8,10600,{"date":842,"open":839,"high":495,"low":843,"close":642,"change":239,"percent_change":548,"volume":844,"transactions":9,"vwap":642},"2026-06-17",21.62,17500,{"date":846,"open":776,"high":770,"low":839,"close":839,"change":401,"percent_change":847,"volume":848,"transactions":9,"vwap":839},"2026-06-16",0.18,9400,{"date":850,"open":776,"high":776,"low":545,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",21.76,-0.08,-0.37,10000,{"date":856,"open":857,"high":776,"low":857,"close":653,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":653},"2026-06-12",21.57,0.24,1.11,6100,{"date":862,"open":362,"high":653,"low":863,"close":864,"change":865,"percent_change":764,"volume":866,"transactions":9,"vwap":864},"2026-06-11",21.58,21.6,-0.01,12800,{"date":868,"open":869,"high":545,"low":869,"close":408,"change":401,"percent_change":870,"volume":871,"transactions":9,"vwap":408},"2026-06-10",21.52,0.19,15100,{"date":873,"open":398,"high":863,"low":474,"close":857,"change":764,"percent_change":450,"volume":803,"transactions":9,"vwap":857},"2026-06-09",{"date":875,"open":399,"high":876,"low":483,"close":843,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":843},"2026-06-08",22.040001,-0.2,-0.92,14300,{"date":881,"open":525,"high":876,"low":399,"close":882,"change":297,"percent_change":823,"volume":786,"transactions":9,"vwap":882},"2026-06-05",21.82,{"date":884,"open":783,"high":692,"low":399,"close":535,"change":785,"percent_change":885,"volume":886,"transactions":9,"vwap":535},"2026-06-04",0.41,9900,{"date":888,"open":770,"high":700,"low":839,"close":882,"change":764,"percent_change":450,"volume":889,"transactions":9,"vwap":882},"2026-06-03",6700,{"date":891,"open":352,"high":776,"low":843,"close":800,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":800},"2026-06-02",0.42,1.96,21200,{"date":896,"open":380,"high":380,"low":351,"close":351,"change":801,"percent_change":897,"volume":898,"transactions":9,"vwap":351},"2026-06-01",-1.2,6900,{"date":900,"open":692,"high":692,"low":408,"close":545,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":545},"2026-05-29",-0.29,-1.32,9000,{"date":905,"open":906,"high":906,"low":692,"close":838,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":838},"2026-05-28",22.11,-0.15,-0.68,4300,{"date":911,"open":663,"high":663,"low":682,"close":682,"change":250,"percent_change":136,"volume":912,"transactions":9,"vwap":682},"2026-05-27",2300,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":907,"percent_change":53,"volume":918,"transactions":9,"vwap":917},"2026-05-26",22.81,22.47,22.49,18000,{"date":920,"open":663,"high":921,"low":663,"close":921,"change":202,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-22",22.64,0.98,9700,{"date":925,"open":926,"high":807,"low":927,"close":928,"change":212,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-21",22.31,22.28,22.42,0.63,12400,{"date":932,"open":729,"high":807,"low":933,"close":927,"change":934,"percent_change":935,"volume":791,"transactions":9,"vwap":927},"2026-05-20",22.2,0.11,0.5,{"date":937,"open":702,"high":701,"low":702,"close":806,"change":517,"percent_change":828,"volume":938,"transactions":9,"vwap":806},"2026-05-19",5000,{"date":940,"open":783,"high":876,"low":783,"close":876,"change":145,"percent_change":297,"volume":909,"transactions":9,"vwap":876},"2026-05-18",{"date":942,"open":806,"high":701,"low":808,"close":808,"change":162,"percent_change":943,"volume":944,"transactions":9,"vwap":808},"2026-05-15",-1.12,3300,{"date":946,"open":756,"high":673,"low":756,"close":926,"change":412,"percent_change":947,"volume":948,"transactions":9,"vwap":926},"2026-05-14",1.04,4500,{"date":950,"open":838,"high":682,"low":702,"close":763,"change":877,"percent_change":951,"volume":952,"transactions":9,"vwap":763},"2026-05-13",-0.9,12500,{"date":954,"open":721,"high":927,"low":808,"close":927,"change":785,"percent_change":885,"volume":955,"transactions":9,"vwap":927},"2026-05-12",3900,{"date":957,"open":525,"high":742,"low":525,"close":827,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":827},"2026-05-11",0.29,1.32,9500,{"date":962,"open":806,"high":701,"low":516,"close":776,"change":963,"percent_change":440,"volume":964,"transactions":9,"vwap":776},"2026-05-08",-0.27,3600,{"date":966,"open":933,"high":933,"low":763,"close":806,"change":877,"percent_change":967,"volume":797,"transactions":9,"vwap":806},"2026-05-07",-0.89,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-06",22.69,22.3,22.37,-0.38,-1.67,18500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":801,"volume":983,"transactions":9,"vwap":981},"2026-05-05",22.82,22.96,22.73,22.75,-0.06,23900,{"date":985,"open":986,"high":987,"low":986,"close":915,"change":771,"percent_change":191,"volume":829,"transactions":9,"vwap":915},"2026-05-04",22.51,22.87,{"date":989,"open":980,"high":990,"low":991,"close":991,"change":907,"percent_change":53,"volume":992,"transactions":9,"vwap":991},"2026-05-01",22.97,22.71,11600,{"date":994,"open":813,"high":995,"low":813,"close":996,"change":997,"percent_change":998,"volume":923,"transactions":9,"vwap":996},"2026-04-30",22.92,22.86,0.67,3.02,{"date":1000,"open":986,"high":986,"low":682,"close":827,"change":297,"percent_change":477,"volume":1001,"transactions":9,"vwap":827},"2026-04-29",24000,{"date":1003,"open":673,"high":928,"low":769,"close":927,"change":1004,"percent_change":401,"volume":1005,"transactions":9,"vwap":927},"2026-04-28",0.01,6600,{"date":1007,"open":1008,"high":671,"low":750,"close":750,"change":1009,"percent_change":412,"volume":1010,"transactions":9,"vwap":750},"2026-04-27",22.39,0.05,18300,{"date":1012,"open":851,"high":814,"low":851,"close":813,"change":517,"percent_change":828,"volume":819,"transactions":9,"vwap":813},"2026-04-24",{"date":1014,"open":851,"high":700,"low":851,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-23",22.09,0.43,1.99,16900,{"date":1020,"open":380,"high":882,"low":857,"close":1021,"change":785,"percent_change":892,"volume":1022,"transactions":9,"vwap":1021},"2026-04-22",21.66,5400,{"date":1024,"open":399,"high":399,"low":483,"close":857,"change":963,"percent_change":1025,"volume":1026,"transactions":9,"vwap":857},"2026-04-21",-1.24,5500,{"date":1028,"open":1029,"high":1029,"low":643,"close":653,"change":963,"percent_change":440,"volume":889,"transactions":9,"vwap":653},"2026-04-20",22.18,{"date":1031,"open":776,"high":1029,"low":776,"close":906,"change":468,"percent_change":116,"volume":1032,"transactions":9,"vwap":906},"2026-04-17",15300,{"date":1034,"open":806,"high":813,"low":763,"close":1029,"change":517,"percent_change":828,"volume":1035,"transactions":9,"vwap":1029},"2026-04-16",3500,{"date":1037,"open":721,"high":682,"low":768,"close":758,"change":121,"percent_change":809,"volume":1038,"transactions":9,"vwap":758},"2026-04-15",14200,{"date":1040,"open":756,"high":806,"low":763,"close":806,"change":785,"percent_change":885,"volume":1041,"transactions":9,"vwap":806},"2026-04-14",4400,{"date":1043,"open":814,"high":1044,"low":1045,"close":763,"change":157,"percent_change":1046,"volume":773,"transactions":9,"vwap":763},"2026-04-13",22.38,22.02,-1.08,{"date":1048,"open":986,"high":741,"low":814,"close":740,"change":852,"percent_change":1049,"volume":992,"transactions":9,"vwap":740},"2026-04-10",-0.36,{"date":1051,"open":916,"high":1052,"low":663,"close":671,"change":833,"percent_change":1053,"volume":1054,"transactions":9,"vwap":671},"2026-04-09",22.68,1.17,12000,{"date":1056,"open":381,"high":1057,"low":757,"close":769,"change":401,"percent_change":847,"volume":1058,"transactions":9,"vwap":769},"2026-04-08",22.29,9300,{"date":1060,"open":758,"high":682,"low":1061,"close":700,"change":785,"percent_change":885,"volume":1062,"transactions":9,"vwap":700},"2026-04-07",21.96,3800,{"date":1064,"open":822,"high":700,"low":702,"close":370,"change":982,"percent_change":963,"volume":1026,"transactions":9,"vwap":370},"2026-04-06",{"date":1066,"open":504,"high":906,"low":504,"close":822,"change":212,"percent_change":1067,"volume":1068,"transactions":9,"vwap":822},"2026-04-02",0.64,4000,{"date":1070,"open":768,"high":700,"low":495,"close":702,"change":1009,"percent_change":412,"volume":1071,"transactions":9,"vwap":702},"2026-04-01",40900,{"date":1073,"open":535,"high":768,"low":399,"close":777,"change":743,"percent_change":759,"volume":1074,"transactions":9,"vwap":777},"2026-03-31",13900,{"date":1076,"open":813,"high":971,"low":757,"close":535,"change":963,"percent_change":440,"volume":1077,"transactions":9,"vwap":535},"2026-03-30",12600,{"date":1079,"open":763,"high":1080,"low":758,"close":1029,"change":202,"percent_change":174,"volume":1081,"transactions":9,"vwap":1029},"2026-03-27",22.43,24200,{"date":1083,"open":653,"high":758,"low":653,"close":1061,"change":963,"percent_change":1084,"volume":854,"transactions":9,"vwap":1061},"2026-03-26",-1.21,{"date":1086,"open":652,"high":1087,"low":813,"close":1088,"change":308,"percent_change":212,"volume":1089,"transactions":9,"vwap":1088},"2026-03-25",22.36,22.23,4600,{"date":1091,"open":721,"high":807,"low":763,"close":933,"change":1092,"percent_change":1093,"volume":1054,"transactions":9,"vwap":933},"2026-03-24",0.21,0.95,{"date":1095,"open":794,"high":906,"low":794,"close":770,"change":958,"percent_change":1096,"volume":866,"transactions":9,"vwap":770},"2026-03-23",1.34,{"date":1098,"open":663,"high":663,"low":352,"close":514,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":514},"2026-03-20",-0.87,-3.85,6800,{"date":1103,"open":742,"high":1104,"low":742,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-19",22.58,22.57,0.16,0.71,17800,{"date":1110,"open":1111,"high":672,"low":1008,"close":1112,"change":614,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-18",22.45,22.41,-0.49,38000,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":401,"percent_change":847,"volume":773,"transactions":9,"vwap":1119},"2026-03-17",22.5,22.66,22.52,{"date":1121,"open":986,"high":986,"low":1044,"close":1122,"change":1123,"percent_change":997,"volume":1124,"transactions":9,"vwap":1122},"2026-03-16",22.48,0.15,15000,{"date":1126,"open":1117,"high":1117,"low":927,"close":673,"change":847,"percent_change":1127,"volume":1128,"transactions":9,"vwap":673},"2026-03-13",0.81,7800,{"date":1130,"open":806,"high":671,"low":756,"close":682,"change":145,"percent_change":297,"volume":1131,"transactions":9,"vwap":682},"2026-03-12",27200,{"date":1133,"open":682,"high":742,"low":758,"close":806,"change":239,"percent_change":126,"volume":1134,"transactions":9,"vwap":806},"2026-03-11",14900,{"date":1136,"open":972,"high":672,"low":927,"close":971,"change":468,"percent_change":269,"volume":903,"transactions":9,"vwap":971},"2026-03-10",{"date":1138,"open":763,"high":807,"low":763,"close":972,"change":1139,"percent_change":289,"volume":1101,"transactions":9,"vwap":972},"2026-03-09",-0.04,{"date":1141,"open":928,"high":1142,"low":972,"close":1112,"change":759,"percent_change":1143,"volume":903,"transactions":9,"vwap":1112},"2026-03-06",22.55,-0.62,{"date":1145,"open":1146,"high":1146,"low":928,"close":1142,"change":614,"percent_change":1113,"volume":1147,"transactions":9,"vwap":1142},"2026-03-05",22.63,27500,{"date":1149,"open":1122,"high":662,"low":1150,"close":1118,"change":1009,"percent_change":202,"volume":1151,"transactions":9,"vwap":1118},"2026-03-04",22.46,20400,{"date":1153,"open":740,"high":970,"low":1088,"close":1154,"change":116,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-03",22.61,-1.4,13800,{"date":1158,"open":1159,"high":25,"low":1160,"close":1161,"change":695,"percent_change":1162,"volume":923,"transactions":9,"vwap":1161},"2026-03-02",22.95,22.84,22.93,0.35,{"date":1164,"open":980,"high":996,"low":662,"close":1165,"change":695,"percent_change":1162,"volume":1166,"transactions":9,"vwap":1165},"2026-02-27",22.85,10200,{"date":1168,"open":921,"high":1169,"low":672,"close":1170,"change":743,"percent_change":239,"volume":1171,"transactions":9,"vwap":1170},"2026-02-26",22.78,22.77,11900,{"date":1173,"open":1174,"high":978,"low":807,"close":1174,"change":517,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",22.8,0.57,19500,{"date":1178,"open":701,"high":1179,"low":701,"close":1179,"change":1106,"percent_change":1107,"volume":803,"transactions":9,"vwap":1179},"2026-02-24",22.67,{"date":1181,"open":986,"high":1154,"low":652,"close":986,"change":621,"percent_change":818,"volume":1182,"transactions":9,"vwap":986},"2026-02-23",7600,{"date":1184,"open":927,"high":671,"low":813,"close":1008,"change":695,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1008},"2026-02-20",0.36,10400,{"date":1188,"open":750,"high":926,"low":711,"close":926,"change":1106,"percent_change":1189,"volume":1190,"transactions":9,"vwap":926},"2026-02-19",0.72,21600,{"date":1192,"open":1122,"high":1122,"low":756,"close":682,"change":157,"percent_change":1193,"volume":829,"transactions":9,"vwap":682},"2026-02-18",-1.07,{"date":1195,"open":671,"high":1142,"low":740,"close":1008,"change":764,"percent_change":38,"volume":1196,"transactions":9,"vwap":1008},"2026-02-17",21900,{"date":1198,"open":692,"high":917,"low":692,"close":807,"change":518,"percent_change":1199,"volume":1200,"transactions":9,"vwap":807},"2026-02-13",2.75,9800,{"date":1202,"open":643,"high":838,"low":514,"close":653,"change":1106,"percent_change":1203,"volume":829,"transactions":9,"vwap":653},"2026-02-12",0.74,{"date":1205,"open":483,"high":390,"low":869,"close":390,"change":202,"percent_change":111,"volume":1166,"transactions":9,"vwap":390},"2026-02-11",{"date":1207,"open":1208,"high":494,"low":1208,"close":1209,"change":870,"percent_change":562,"volume":1210,"transactions":9,"vwap":1209},"2026-02-10",21.29,21.46,18700,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1214,"change":1215,"percent_change":834,"volume":1166,"transactions":9,"vwap":1214},"2026-02-09",21.030001,21.27,0.25,{"date":1217,"open":21,"high":1218,"low":21,"close":304,"change":858,"percent_change":1219,"volume":992,"transactions":9,"vwap":304},"2026-02-06",21.09,1.15,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1009,"percent_change":858,"volume":1166,"transactions":9,"vwap":1225},"2026-02-05",20.75,20.79,20.64,20.78,{"date":1227,"open":1228,"high":307,"low":188,"close":1229,"change":157,"percent_change":1230,"volume":1182,"transactions":9,"vwap":1229},"2026-02-04",20.94,20.73,-1.14,{"date":1232,"open":188,"high":1233,"low":188,"close":1233,"change":1162,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-03",20.97,1.7,13400,{"date":1237,"open":333,"high":1238,"low":1239,"close":278,"change":116,"percent_change":1240,"volume":1241,"transactions":9,"vwap":278},"2026-02-02",20.86,20.61,-1.53,11300,{"date":1243,"open":1244,"high":306,"low":1222,"close":1228,"change":852,"percent_change":973,"volume":1245,"transactions":9,"vwap":1228},"2026-01-30",20.91,13100,{"date":1247,"open":1218,"high":464,"low":1248,"close":304,"change":1139,"percent_change":1249,"volume":1250,"transactions":9,"vwap":304},"2026-01-29",20.95,-0.19,17700,{"date":1252,"open":1228,"high":1253,"low":1228,"close":1253,"change":785,"percent_change":1016,"volume":1254,"transactions":9,"vwap":1253},"2026-01-28",21.059999,5200,{"date":1256,"open":1257,"high":1233,"low":1257,"close":1233,"change":778,"percent_change":1258,"volume":992,"transactions":9,"vwap":1233},"2026-01-27",20.77,1.45,{"date":1260,"open":288,"high":1257,"low":20,"close":188,"change":308,"percent_change":1123,"volume":1261,"transactions":9,"vwap":188},"2026-01-26",16400,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1224,"change":784,"percent_change":771,"volume":1266,"transactions":9,"vwap":1224},"2026-01-23",20.53,20.66,13200,{"date":1268,"open":1269,"high":296,"low":1270,"close":278,"change":401,"percent_change":870,"volume":1271,"transactions":9,"vwap":278},"2026-01-22",20.7,20.58,20100,{"date":1273,"open":1274,"high":1265,"low":1275,"close":1270,"change":72,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1270},"2026-01-21",20.56,20.38,0.34,18900,{"date":1279,"open":199,"high":1225,"low":1280,"close":1281,"change":162,"percent_change":897,"volume":1282,"transactions":9,"vwap":1281},"2026-01-20",20.46,20.51,26500,{"date":1284,"open":1285,"high":333,"low":1269,"close":1286,"change":498,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-01-16",20.8,20.76,-0.76,44200,{"date":1290,"open":287,"high":1213,"low":287,"close":189,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":189},"2026-01-15",0.27,1.31,36200,{"date":1295,"open":276,"high":1222,"low":276,"close":1296,"change":771,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-14",20.65,0.49,11000,{"date":1300,"open":268,"high":1301,"low":268,"close":190,"change":870,"percent_change":1302,"volume":1303,"transactions":9,"vwap":190},"2026-01-13",20.63,0.93,39400,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1009,"percent_change":1215,"volume":1134,"transactions":9,"vwap":1308},"2026-01-12",20.24,20.42,20.36,{"date":1310,"open":1311,"high":267,"low":1311,"close":268,"change":1312,"percent_change":1313,"volume":983,"transactions":9,"vwap":268},"2026-01-09",20.15,0.31,1.55,{"date":1315,"open":236,"high":247,"low":1316,"close":246,"change":743,"percent_change":907,"volume":1131,"transactions":9,"vwap":246},"2026-01-08",19.96,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":795,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-07",20.45,19.93,20.030001,-1.91,8900,{"date":1325,"open":1326,"high":1274,"low":268,"close":1307,"change":982,"percent_change":901,"volume":1327,"transactions":9,"vwap":1307},"2026-01-06",20.4,12900,{"date":1329,"open":1228,"high":1228,"low":1306,"close":1330,"change":450,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-05",20.48,-1.11,15600,{"date":1334,"open":1335,"high":1285,"low":1307,"close":287,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":287},"2026-01-02",20.43,0.33,1.62,23300,{"date":1340,"open":256,"high":190,"low":1275,"close":1275,"change":46,"percent_change":1341,"volume":1241,"transactions":9,"vwap":1275},"2025-12-31",-1.02,{"date":1343,"open":1344,"high":1296,"low":190,"close":1344,"change":1004,"percent_change":1009,"volume":1345,"transactions":9,"vwap":1344},"2025-12-30",20.59,9600,{"date":1347,"open":1239,"high":1296,"low":190,"close":1270,"change":771,"percent_change":1297,"volume":1250,"transactions":9,"vwap":1270},"2025-12-29",{"date":1349,"open":1344,"high":1344,"low":1335,"close":1330,"change":239,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1330},"2025-12-26",-0.63,25700,{"date":1353,"open":1330,"high":278,"low":1330,"close":1239,"change":517,"percent_change":929,"volume":1089,"transactions":9,"vwap":1239},"2025-12-24",{"date":1355,"open":268,"high":1274,"low":268,"close":1330,"change":695,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1330},"2025-12-23",0.39,7400,{"date":1359,"open":1306,"high":1360,"low":1306,"close":1326,"change":1361,"percent_change":958,"volume":1018,"transactions":9,"vwap":1326},"2025-12-22",20.47,0.06,{"date":1363,"open":1275,"high":256,"low":1364,"close":1364,"change":865,"percent_change":764,"volume":1365,"transactions":9,"vwap":1364},"2025-12-19",20.34,18800,{"date":1367,"open":1368,"high":1344,"low":1369,"close":1370,"change":771,"percent_change":1297,"volume":1371,"transactions":9,"vwap":1370},"2025-12-18",20.49,20.33,20.35,6400,{"date":1373,"open":1330,"high":256,"low":247,"close":210,"change":450,"percent_change":943,"volume":1374,"transactions":9,"vwap":210},"2025-12-17",27300,{"date":1376,"open":256,"high":1344,"low":1307,"close":1330,"change":614,"percent_change":1377,"volume":1357,"transactions":9,"vwap":1330},"2025-12-16",-0.53,{"date":1379,"open":267,"high":1380,"low":267,"close":1344,"change":1009,"percent_change":858,"volume":1381,"transactions":9,"vwap":1344},"2025-12-15",20.6,15200,{"date":1383,"open":1228,"high":1228,"low":1384,"close":20,"change":46,"percent_change":1385,"volume":1386,"transactions":9,"vwap":20},"2025-12-12",20.3,-1.01,14600,{"date":1388,"open":190,"high":1389,"low":190,"close":1222,"change":517,"percent_change":929,"volume":1390,"transactions":9,"vwap":1222},"2025-12-11",20.81,11700,{"date":1392,"open":20,"high":1393,"low":256,"close":278,"change":982,"percent_change":901,"volume":1394,"transactions":9,"vwap":278},"2025-12-10",20.68,22100,{"date":1396,"open":333,"high":1248,"low":1393,"close":1393,"change":392,"percent_change":392,"volume":1397,"transactions":9,"vwap":1393},"2025-12-09",9100,{"date":1399,"open":1222,"high":1400,"low":1393,"close":1393,"change":450,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1393},"2025-12-08",20.82,-1.1,14000,{"date":1404,"open":1213,"high":1253,"low":21,"close":1244,"change":1249,"percent_change":951,"volume":1405,"transactions":9,"vwap":1244},"2025-12-05",8100,{"date":1407,"open":1408,"high":1409,"low":304,"close":428,"change":847,"percent_change":1410,"volume":1411,"transactions":9,"vwap":428},"2025-12-04",21.040001,21.16,0.86,26600,{"date":1413,"open":1257,"high":307,"low":1257,"close":189,"change":1009,"percent_change":858,"volume":975,"transactions":9,"vwap":189},"2025-12-03",{"date":1415,"open":286,"high":578,"low":315,"close":315,"change":877,"percent_change":1416,"volume":1417,"transactions":9,"vwap":315},"2025-12-02",-0.95,21800,{"date":1419,"open":1253,"high":466,"low":1253,"close":286,"change":250,"percent_change":1420,"volume":1421,"transactions":9,"vwap":286},"2025-12-01",-1.59,10500,{"date":1423,"open":1424,"high":420,"low":1424,"close":420,"change":1162,"percent_change":1425,"volume":1426,"transactions":9,"vwap":420},"2025-11-28",21.12,1.66,16100,{"date":1428,"open":304,"high":1214,"low":304,"close":1253,"change":1123,"percent_change":1189,"volume":1429,"transactions":9,"vwap":1253},"2025-11-26",19900,{"date":1431,"open":304,"high":304,"low":1389,"close":1244,"change":705,"percent_change":734,"volume":898,"transactions":9,"vwap":1244},"2025-11-25",{"date":1433,"open":1286,"high":1434,"low":1229,"close":305,"change":1215,"percent_change":1435,"volume":1436,"transactions":9,"vwap":305},"2025-11-24",21.13,1.2,10900,{"date":1438,"open":1222,"high":1439,"low":1296,"close":1440,"change":145,"percent_change":279,"volume":1156,"transactions":9,"vwap":1440},"2025-11-21",20.89,20.83,{"date":1442,"open":332,"high":1443,"low":1440,"close":333,"change":38,"percent_change":1444,"volume":829,"transactions":9,"vwap":333},"2025-11-20",21.38,-1.04,{"date":1446,"open":1447,"high":578,"low":1448,"close":286,"change":785,"percent_change":1016,"volume":1041,"transactions":9,"vwap":286},"2025-11-19",21.049999,21.01,{"date":1450,"open":316,"high":1409,"low":189,"close":306,"change":695,"percent_change":1451,"volume":815,"transactions":9,"vwap":306},"2025-11-18",0.38,{"date":1453,"open":1248,"high":1454,"low":296,"close":296,"change":121,"percent_change":1455,"volume":1436,"transactions":9,"vwap":296},"2025-11-17",21.19,-0.57,{"date":1457,"open":1285,"high":1424,"low":1285,"close":304,"change":1458,"percent_change":1459,"volume":791,"transactions":9,"vwap":304},"2025-11-14",0.2,0.96,{"date":1461,"open":1448,"high":304,"low":1400,"close":1400,"change":150,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1400},"2025-11-13",-1.65,4900,{"date":1465,"open":332,"high":456,"low":1253,"close":456,"change":695,"percent_change":1451,"volume":1466,"transactions":9,"vwap":456},"2025-11-12",14100,{"date":1468,"open":1409,"high":1409,"low":1213,"close":1218,"change":239,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1218},"2025-11-11",-0.61,5700,{"date":1472,"open":464,"high":1214,"low":1253,"close":485,"change":785,"percent_change":1016,"volume":848,"transactions":9,"vwap":485},"2025-11-10",{"date":1474,"open":189,"high":1434,"low":1269,"close":1434,"change":1092,"percent_change":174,"volume":1475,"transactions":9,"vwap":1434},"2025-11-07",8500,{"date":1477,"open":1244,"high":1213,"low":315,"close":189,"change":297,"percent_change":298,"volume":1478,"transactions":9,"vwap":189},"2025-11-06",7000,{"date":1480,"open":1393,"high":1218,"low":1393,"close":1448,"change":778,"percent_change":1258,"volume":1200,"transactions":9,"vwap":1448},"2025-11-05",{"date":1482,"open":1265,"high":1439,"low":1483,"close":287,"change":450,"percent_change":1401,"volume":930,"transactions":9,"vwap":287},"2025-11-04",20.37,{"date":1485,"open":1286,"high":1408,"low":1286,"close":1228,"change":1106,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1228},"2025-11-03",0.77,14400,{"date":1489,"open":1389,"high":306,"low":1257,"close":1225,"change":705,"percent_change":734,"volume":1421,"transactions":9,"vwap":1225},"2025-10-31",{"date":1491,"open":332,"high":1409,"low":1248,"close":1248,"change":297,"percent_change":298,"volume":1018,"transactions":9,"vwap":1248},"2025-10-30",{"date":1493,"open":1447,"high":437,"low":1248,"close":1408,"change":1009,"percent_change":858,"volume":765,"transactions":9,"vwap":1408},"2025-10-29",{"date":1495,"open":307,"high":428,"low":307,"close":307,"change":743,"percent_change":759,"volume":835,"transactions":9,"vwap":307},"2025-10-28",{"date":1497,"open":305,"high":464,"low":307,"close":304,"change":468,"percent_change":1498,"volume":1001,"transactions":9,"vwap":304},"2025-10-27",-0.33,{"date":1500,"open":1228,"high":1454,"low":1228,"close":1218,"change":212,"percent_change":997,"volume":1241,"transactions":9,"vwap":1218},"2025-10-24",{"date":1502,"open":1439,"high":285,"low":1389,"close":1248,"change":982,"percent_change":901,"volume":1503,"transactions":9,"vwap":1248},"2025-10-23",13700,{"date":1505,"open":1248,"high":1408,"low":1389,"close":1448,"change":1009,"percent_change":858,"volume":898,"transactions":9,"vwap":1448},"2025-10-22",{"date":1507,"open":428,"high":428,"low":1400,"close":316,"change":162,"percent_change":1508,"volume":829,"transactions":9,"vwap":316},"2025-10-21",-1.18,{"date":1510,"open":1511,"high":1209,"low":1454,"close":466,"change":764,"percent_change":157,"volume":1245,"transactions":9,"vwap":466},"2025-10-20",21.35,{"date":1513,"open":448,"high":1514,"low":456,"close":594,"change":1092,"percent_change":174,"volume":952,"transactions":9,"vwap":594},"2025-10-17",21.3,{"date":1516,"open":863,"high":864,"low":1447,"close":1447,"change":298,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1447},"2025-10-16",-2,28100,{"date":1520,"open":494,"high":643,"low":343,"close":789,"change":212,"percent_change":1521,"volume":1522,"transactions":9,"vwap":789},"2025-10-15",0.66,6300,{"date":1524,"open":1213,"high":1525,"low":1213,"close":1526,"change":858,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-10-14",21.37,21.34,1.14,369900,{"date":1530,"open":578,"high":1511,"low":286,"close":428,"change":764,"percent_change":157,"volume":1156,"transactions":9,"vwap":428},"2025-10-13",{"date":1532,"open":579,"high":351,"low":1253,"close":578,"change":162,"percent_change":802,"volume":1533,"transactions":9,"vwap":578},"2025-10-10",744500,{"date":1535,"open":514,"high":514,"low":1208,"close":342,"change":764,"percent_change":450,"volume":1200,"transactions":9,"vwap":342},"2025-10-09",{"date":1537,"open":857,"high":857,"low":409,"close":351,"change":72,"percent_change":1336,"volume":992,"transactions":9,"vwap":351},"2025-10-08",{"date":1539,"open":578,"high":1443,"low":578,"close":1443,"change":1004,"percent_change":1009,"volume":1540,"transactions":9,"vwap":1443},"2025-10-07",49500,{"date":1542,"open":546,"high":494,"low":1543,"close":1525,"change":764,"percent_change":450,"volume":1298,"transactions":9,"vwap":1525},"2025-10-06",21.31,{"date":1545,"open":1546,"high":407,"low":1546,"close":343,"change":412,"percent_change":203,"volume":819,"transactions":9,"vwap":343},"2025-10-03",21.24,{"date":1548,"open":595,"high":1208,"low":428,"close":1454,"change":401,"percent_change":870,"volume":1549,"transactions":9,"vwap":1454},"2025-10-02",72700,{"date":1551,"open":428,"high":456,"low":1408,"close":578,"change":212,"percent_change":997,"volume":1552,"transactions":9,"vwap":578},"2025-10-01",14700,{"date":1554,"open":285,"high":1213,"low":1238,"close":1448,"change":1004,"percent_change":1009,"volume":1555,"transactions":9,"vwap":1448},"2025-09-30",33200,{"date":1557,"open":189,"high":1213,"low":1222,"close":285,"change":852,"percent_change":973,"volume":1558,"transactions":9,"vwap":285},"2025-09-29",17100,{"date":1560,"open":296,"high":1434,"low":296,"close":305,"change":1123,"percent_change":1189,"volume":1018,"transactions":9,"vwap":305},"2025-09-26",{"date":1562,"open":21,"high":285,"low":21,"close":1563,"change":705,"percent_change":734,"volume":1200,"transactions":9,"vwap":1563},"2025-09-25",20.93,{"date":1565,"open":285,"high":332,"low":316,"close":428,"change":847,"percent_change":1410,"volume":1566,"transactions":9,"vwap":428},"2025-09-24",25200,{"date":1568,"open":333,"high":316,"low":333,"close":189,"change":865,"percent_change":764,"volume":889,"transactions":9,"vwap":189},"2025-09-23",{"date":1570,"open":1257,"high":1248,"low":1257,"close":1563,"change":1123,"percent_change":1189,"volume":1571,"transactions":9,"vwap":1563},"2025-09-22",15800,{"date":1573,"open":1248,"high":1248,"low":1393,"close":1225,"change":764,"percent_change":157,"volume":786,"transactions":9,"vwap":1225},"2025-09-19",{"date":1575,"open":1286,"high":296,"low":1286,"close":1440,"change":1009,"percent_change":858,"volume":1005,"transactions":9,"vwap":1440},"2025-09-18",{"date":1577,"open":1285,"high":1238,"low":19,"close":1225,"change":1009,"percent_change":858,"volume":1578,"transactions":9,"vwap":1225},"2025-09-17",14800,{"date":1580,"open":296,"high":296,"low":1229,"close":1229,"change":759,"percent_change":1581,"volume":1566,"transactions":9,"vwap":1229},"2025-09-16",-0.67,{"date":1583,"open":1439,"high":307,"low":315,"close":315,"change":743,"percent_change":759,"volume":1018,"transactions":9,"vwap":315},"2025-09-15",{"date":1585,"open":287,"high":189,"low":287,"close":296,"change":517,"percent_change":929,"volume":773,"transactions":9,"vwap":296},"2025-09-12",{"date":1587,"open":188,"high":1389,"low":188,"close":1257,"change":695,"percent_change":1356,"volume":1171,"transactions":9,"vwap":1257},"2025-09-11",{"date":1589,"open":190,"high":19,"low":190,"close":324,"change":1291,"percent_change":959,"volume":1590,"transactions":9,"vwap":324},"2025-09-10",77400,{"date":1592,"open":1306,"high":1360,"low":1306,"close":1307,"change":356,"percent_change":555,"volume":1593,"transactions":9,"vwap":1307},"2025-09-09",16600,{"date":1595,"open":1280,"high":1280,"low":1306,"close":210,"change":289,"percent_change":1596,"volume":1405,"transactions":9,"vwap":210},"2025-09-08",-0.88,{"date":1598,"open":1281,"high":190,"low":1599,"close":1335,"change":279,"percent_change":1113,"volume":1600,"transactions":9,"vwap":1335},"2025-09-05",20.21,7500,{"date":1602,"open":1281,"high":1270,"low":1360,"close":1264,"change":784,"percent_change":771,"volume":1405,"transactions":9,"vwap":1264},"2025-09-04",{"date":1604,"open":1319,"high":20,"low":1319,"close":1281,"change":865,"percent_change":764,"volume":1605,"transactions":9,"vwap":1281},"2025-09-03",15400,{"date":1607,"open":1608,"high":1270,"low":1370,"close":276,"change":121,"percent_change":126,"volume":1609,"transactions":9,"vwap":276},"2025-09-02",20.39,8800,{"date":1611,"open":324,"high":19,"low":199,"close":1224,"change":279,"percent_change":106,"volume":948,"transactions":9,"vwap":1224},"2025-08-29",{"date":1613,"open":1265,"high":1222,"low":1296,"close":19,"change":771,"percent_change":1614,"volume":1615,"transactions":9,"vwap":19},"2025-08-28",0.48,23600,{"date":1617,"open":190,"high":287,"low":190,"close":1224,"change":1004,"percent_change":1009,"volume":1571,"transactions":9,"vwap":1224},"2025-08-27",{"date":1619,"open":1380,"high":1301,"low":1368,"close":1301,"change":1361,"percent_change":958,"volume":1620,"transactions":9,"vwap":1301},"2025-08-26",28600,{"date":1622,"open":1224,"high":1286,"low":276,"close":199,"change":982,"percent_change":901,"volume":952,"transactions":9,"vwap":199},"2025-08-25",{"date":1624,"open":324,"high":1223,"low":278,"close":1301,"change":401,"percent_change":870,"volume":1625,"transactions":9,"vwap":1301},"2025-08-22",19200,{"date":1627,"open":324,"high":1269,"low":1344,"close":1344,"change":121,"percent_change":126,"volume":1200,"transactions":9,"vwap":1344},"2025-08-21",{"date":1629,"open":188,"high":1229,"low":1344,"close":287,"change":785,"percent_change":191,"volume":952,"transactions":9,"vwap":287},"2025-08-20",{"date":1631,"open":1270,"high":278,"low":20,"close":278,"change":1009,"percent_change":858,"volume":886,"transactions":9,"vwap":278},"2025-08-19",{"date":1633,"open":190,"high":1265,"low":190,"close":199,"change":982,"percent_change":901,"volume":1054,"transactions":9,"vwap":199},"2025-08-18",{"date":1635,"open":1222,"high":1222,"low":1301,"close":1301,"change":498,"percent_change":95,"volume":1636,"transactions":9,"vwap":1301},"2025-08-15",5300,{"date":1638,"open":21,"high":1439,"low":1222,"close":1223,"change":297,"percent_change":298,"volume":1639,"transactions":9,"vwap":1223},"2025-08-14",29800,{"date":1641,"open":189,"high":189,"low":19,"close":21,"change":401,"percent_change":870,"volume":765,"transactions":9,"vwap":21},"2025-08-13",{"date":1643,"open":1265,"high":1644,"low":1265,"close":1644,"change":356,"percent_change":1645,"volume":1166,"transactions":9,"vwap":1644},"2025-08-12",20.84,0.82,{"date":1647,"open":19,"high":333,"low":188,"close":188,"change":907,"percent_change":1648,"volume":810,"transactions":9,"vwap":188},"2025-08-11",-0.72,{"date":1650,"open":316,"high":304,"low":1285,"close":1400,"change":852,"percent_change":973,"volume":1089,"transactions":9,"vwap":1400},"2025-08-08",{"date":1652,"open":1228,"high":285,"low":1439,"close":296,"change":1361,"percent_change":958,"volume":1186,"transactions":9,"vwap":296},"2025-08-07",{"date":1654,"open":296,"high":306,"low":1440,"close":1644,"change":289,"percent_change":290,"volume":1655,"transactions":9,"vwap":1644},"2025-08-06",19000,{"date":1657,"open":1543,"high":1543,"low":1244,"close":304,"change":1658,"percent_change":1659,"volume":1397,"transactions":9,"vwap":304},"2025-08-05",-0.28,-1.31,{"date":1661,"open":1408,"high":1526,"low":1408,"close":1514,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1514},"2025-08-04",0.28,1.33,22900,{"date":1666,"open":304,"high":1424,"low":1644,"close":304,"change":1139,"percent_change":1249,"volume":1397,"transactions":9,"vwap":304},"2025-08-01",{"date":1668,"open":307,"high":464,"low":307,"close":1253,"change":1106,"percent_change":1486,"volume":1131,"transactions":9,"vwap":1253},"2025-07-31",{"date":1670,"open":1400,"high":285,"low":1400,"close":296,"change":1123,"percent_change":1189,"volume":1671,"transactions":9,"vwap":296},"2025-07-30",67100,{"date":1673,"open":1393,"high":1286,"low":1364,"close":1222,"change":412,"percent_change":1674,"volume":1054,"transactions":9,"vwap":1222},"2025-07-29",1.12,{"date":1676,"open":1296,"high":1296,"low":1319,"close":276,"change":852,"percent_change":795,"volume":1677,"transactions":9,"vwap":276},"2025-07-28",20300,{"date":1679,"open":1380,"high":1269,"low":199,"close":1380,"change":392,"percent_change":392,"volume":1680,"transactions":9,"vwap":1380},"2025-07-25",16200,{"date":1682,"open":199,"high":188,"low":199,"close":1380,"change":121,"percent_change":126,"volume":1655,"transactions":9,"vwap":1380},"2025-07-24",{"date":1684,"open":20,"high":1285,"low":20,"close":288,"change":1458,"percent_change":1685,"volume":1571,"transactions":9,"vwap":288},"2025-07-23",0.97,{"date":1687,"open":1608,"high":276,"low":1608,"close":276,"change":771,"percent_change":1297,"volume":1688,"transactions":9,"vwap":276},"2025-07-22",21400,{"date":1690,"open":1344,"high":1344,"low":1275,"close":1307,"change":705,"percent_change":1691,"volume":1351,"transactions":9,"vwap":1307},"2025-07-21",-0.83,{"date":1693,"open":1369,"high":278,"low":1369,"close":1344,"change":1336,"percent_change":1694,"volume":1518,"transactions":9,"vwap":1344},"2025-07-18",1.63,{"date":1696,"open":1311,"high":268,"low":1311,"close":1697,"change":401,"percent_change":1458,"volume":1698,"transactions":9,"vwap":1697},"2025-07-17",20.26,59900,{"date":1700,"open":1701,"high":1702,"low":1703,"close":211,"change":982,"percent_change":101,"volume":1704,"transactions":9,"vwap":211},"2025-07-16",20.23,20.29,20.11,328000,{"date":1706,"open":1370,"high":1370,"low":1707,"close":1708,"change":498,"percent_change":374,"volume":1709,"transactions":9,"vwap":1708},"2025-07-15",20.18,20.28,16500,{"date":1711,"open":1712,"high":1330,"low":1712,"close":201,"change":1106,"percent_change":1713,"volume":1714,"transactions":9,"vwap":201},"2025-07-14",20.2,0.79,16700,{"date":1716,"open":266,"high":1275,"low":211,"close":1708,"change":865,"percent_change":764,"volume":1717,"transactions":9,"vwap":1708},"2025-07-11",19700,{"date":1719,"open":1311,"high":1384,"low":219,"close":1702,"change":785,"percent_change":772,"volume":1720,"transactions":9,"vwap":1702},"2025-07-10",11500,{"date":1722,"open":1723,"high":1697,"low":1723,"close":1712,"change":771,"percent_change":935,"volume":1724,"transactions":9,"vwap":1712},"2025-07-09",20.059999,46200,{"date":1726,"open":1384,"high":1384,"low":236,"close":247,"change":297,"percent_change":1727,"volume":786,"transactions":9,"vwap":247},"2025-07-08",-0.45,{"date":1729,"open":1311,"high":268,"low":1730,"close":1731,"change":852,"percent_change":795,"volume":1732,"transactions":9,"vwap":1731},"2025-07-07",20.14,20.19,17300,{"date":1734,"open":1483,"high":1483,"low":210,"close":266,"change":517,"percent_change":1735,"volume":1736,"transactions":9,"vwap":266},"2025-07-03",0.65,14500,{"date":1738,"open":1364,"high":1364,"low":1739,"close":1730,"change":1004,"percent_change":1009,"volume":1200,"transactions":9,"vwap":1730},"2025-07-02",20.02,{"date":1741,"open":1483,"high":1483,"low":1742,"close":1742,"change":853,"percent_change":1743,"volume":1390,"transactions":9,"vwap":1742},"2025-07-01",20.13,-1.8,{"date":1745,"open":1308,"high":256,"low":1746,"close":256,"change":517,"percent_change":1067,"volume":1327,"transactions":9,"vwap":256},"2025-06-30",20.32,{"date":1748,"open":1307,"high":190,"low":1384,"close":1483,"change":72,"percent_change":1276,"volume":1749,"transactions":9,"vwap":1483},"2025-06-27",18400,{"date":1751,"open":247,"high":1370,"low":247,"close":1384,"change":1123,"percent_change":1203,"volume":1338,"transactions":9,"vwap":1384},"2025-06-26",{"date":1753,"open":1707,"high":1369,"low":247,"close":1311,"change":468,"percent_change":150,"volume":1365,"transactions":9,"vwap":1311},"2025-06-25",{"date":1755,"open":1703,"high":1384,"low":1756,"close":211,"change":1004,"percent_change":1009,"volume":1298,"transactions":9,"vwap":211},"2025-06-24",20.09,{"date":1758,"open":1708,"high":1370,"low":1759,"close":1599,"change":72,"percent_change":1162,"volume":1760,"transactions":9,"vwap":1599},"2025-06-23",19.64,31500,{"date":1762,"open":1739,"high":1364,"low":1739,"close":1730,"change":771,"percent_change":935,"volume":854,"transactions":9,"vwap":1730},"2025-06-20",{"date":1764,"open":1730,"high":1765,"low":1739,"close":1766,"change":764,"percent_change":162,"volume":1767,"transactions":9,"vwap":1766},"2025-06-18",20.17,20.040001,20600,{"date":1769,"open":198,"high":1697,"low":1770,"close":1756,"change":982,"percent_change":101,"volume":1771,"transactions":9,"vwap":1756},"2025-06-17",20.049999,17600,{"date":1773,"open":1599,"high":276,"low":247,"close":1311,"change":982,"percent_change":101,"volume":1558,"transactions":9,"vwap":1311},"2025-06-16",{"date":1775,"open":1599,"high":276,"low":1770,"close":1599,"change":392,"percent_change":392,"volume":1776,"transactions":9,"vwap":1599},"2025-06-13",13600,{"date":1778,"open":238,"high":268,"low":238,"close":1599,"change":1092,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1599},"2025-06-12",1.05,71400,{"date":1782,"open":1783,"high":198,"low":1783,"close":246,"change":784,"percent_change":771,"volume":866,"transactions":9,"vwap":246},"2025-06-11",19.87,{"date":1785,"open":1766,"high":1701,"low":1320,"close":1786,"change":145,"percent_change":279,"volume":1156,"transactions":9,"vwap":1786},"2025-06-10",19.98,{"date":1788,"open":1321,"high":1765,"low":1789,"close":246,"change":982,"percent_change":101,"volume":786,"transactions":9,"vwap":246},"2025-06-09",19.9,{"date":1791,"open":236,"high":1730,"low":236,"close":1723,"change":785,"percent_change":772,"volume":786,"transactions":9,"vwap":1723},"2025-06-06",{"date":1793,"open":1794,"high":1766,"low":1794,"close":209,"change":784,"percent_change":771,"volume":1795,"transactions":9,"vwap":209},"2025-06-05",19.77,9200,{"date":1797,"open":1742,"high":266,"low":1798,"close":227,"change":157,"percent_change":1799,"volume":1771,"transactions":9,"vwap":227},"2025-06-04",19.85,-1.19,{"date":1801,"open":1739,"high":1702,"low":1739,"close":1731,"change":356,"percent_change":572,"volume":1802,"transactions":9,"vwap":1731},"2025-06-03",44000,{"date":1804,"open":227,"high":1742,"low":1805,"close":1739,"change":1291,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1739},"2025-06-02",19.91,1.37,22800,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":852,"percent_change":477,"volume":1261,"transactions":9,"vwap":1813},"2025-05-30",19.73,19.92,19.7,19.75,{"date":1815,"open":1320,"high":1320,"low":1810,"close":1816,"change":401,"percent_change":1458,"volume":1134,"transactions":9,"vwap":1816},"2025-05-29",19.83,{"date":1818,"open":246,"high":246,"low":1819,"close":1819,"change":157,"percent_change":897,"volume":1405,"transactions":9,"vwap":1819},"2025-05-28",19.79,{"date":1821,"open":238,"high":1756,"low":238,"close":1321,"change":771,"percent_change":935,"volume":1487,"transactions":9,"vwap":1321},"2025-05-27",{"date":1823,"open":1824,"high":1320,"low":1824,"close":1320,"change":412,"percent_change":1053,"volume":1825,"transactions":9,"vwap":1320},"2025-05-23",19.54,20200,{"date":1827,"open":1759,"high":1813,"low":1828,"close":1812,"change":963,"percent_change":1829,"volume":1503,"transactions":9,"vwap":1812},"2025-05-22",19.51,-1.35,{"date":1831,"open":1786,"high":1739,"low":1832,"close":209,"change":279,"percent_change":1833,"volume":1834,"transactions":9,"vwap":209},"2025-05-21",19.8,-0.5,13300,{"date":1836,"open":247,"high":1765,"low":238,"close":248,"change":308,"percent_change":1123,"volume":894,"transactions":9,"vwap":248},"2025-05-20",{"date":1838,"open":1316,"high":1766,"low":1839,"close":1766,"change":743,"percent_change":907,"volume":1605,"transactions":9,"vwap":1766},"2025-05-19",19.86,{"date":1841,"open":219,"high":1311,"low":1798,"close":248,"change":1004,"percent_change":1009,"volume":1166,"transactions":9,"vwap":248},"2025-05-16",{"date":1843,"open":1798,"high":1730,"low":1816,"close":1723,"change":1092,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1723},"2025-05-15",1.06,48900,{"date":1847,"open":1812,"high":1320,"low":1812,"close":1798,"change":145,"percent_change":279,"volume":1848,"transactions":9,"vwap":1798},"2025-05-14",28300,{"date":1850,"open":1851,"high":246,"low":1852,"close":1783,"change":1336,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1783},"2025-05-13",19.69,19.65,1.69,81500,{"date":1856,"open":1316,"high":1316,"low":1824,"close":1824,"change":145,"percent_change":279,"volume":1857,"transactions":9,"vwap":1824},"2025-05-12",32400,{"date":1859,"open":1860,"high":1812,"low":1861,"close":1861,"change":392,"percent_change":392,"volume":803,"transactions":9,"vwap":1861},"2025-05-09",19.61,19.56,{"date":1863,"open":1864,"high":1864,"low":1861,"close":1861,"change":784,"percent_change":771,"volume":1241,"transactions":9,"vwap":1861},"2025-05-08",19.78,{"date":1866,"open":1861,"high":1810,"low":1867,"close":1824,"change":695,"percent_change":885,"volume":1868,"transactions":9,"vwap":1824},"2025-05-07",19.37,37000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":401,"percent_change":1092,"volume":1875,"transactions":9,"vwap":1874},"2025-05-06",19.57,19.71,19.43,19.46,25000,{"date":1877,"open":1874,"high":1861,"low":1878,"close":1879,"change":982,"percent_change":269,"volume":1880,"transactions":9,"vwap":1879},"2025-05-05",19.3,19.42,6000,{"date":1882,"open":1883,"high":26,"low":1883,"close":1883,"change":982,"percent_change":269,"volume":879,"transactions":9,"vwap":1883},"2025-05-02",19.48,{"date":1885,"open":1886,"high":1812,"low":1886,"close":1824,"change":833,"percent_change":1887,"volume":1261,"transactions":9,"vwap":1824},"2025-05-01",19.44,1.35,{"date":1889,"open":1890,"high":1886,"low":177,"close":1891,"change":477,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-04-30",19.21,19.28,-2.03,21500,{"date":1895,"open":1852,"high":228,"low":1861,"close":26,"change":1004,"percent_change":1009,"volume":1896,"transactions":9,"vwap":26},"2025-04-29",39100,{"date":1898,"open":1824,"high":1899,"low":1828,"close":1899,"change":72,"percent_change":1185,"volume":1720,"transactions":9,"vwap":1899},"2025-04-28",19.67,{"date":181,"open":1852,"high":1852,"low":1901,"close":1902,"change":764,"percent_change":162,"volume":1903,"transactions":9,"vwap":1902},19.45,19.6,33300]