[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEP":3,"homepage-market-summary":25,"stock-historical-TSEP":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEP","2026-10-06",{"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 Market Buffer ETF - September","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},27.2258,27.27,27.33,27.3132,-0.0874,-0.32,1956.1396,27.55,22.768,6435.8829908,93.2,513,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":147},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":33,"is_up":34,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":36},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":36},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":36},"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",[94,99,104,109,113,118,123,128,133,137,142],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":18,"price":112,"is_up":34},"Consumer Cycl","XLY",111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":62,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20.13,4886,1783403.7477,34.82,"2025-04-24",[178,181,190,198,209,219,230,239,249,258,268,277,287,298,304,313,320,326,334,343,351,356,363,371,379,388,395,399,406,413,423,431,438,444,453,462,468,472,479,487,492,499,507,517,524,531,539,546,554,562,572,578,586,595,605,613,622,629,639,644,651,659,665,669,675,682,689,694,700,702,708,713,717,722,726,731,735,739,744,748,753,760,766,772,780,788,795,801,804,807,810,816,819,823,826,831,834,838,843,848,851,856,860,862,865,869,872,876,879,882,887,891,896,899,907,914,919,922,928,933,938,942,947,953,958,964,969,973,977,982,989,996,1002,1007,1013,1019,1025,1034,1040,1046,1054,1063,1070,1077,1083,1092,1097,1104,1109,1116,1123,1131,1138,1143,1149,1153,1158,1166,1170,1175,1180,1183,1187,1191,1196,1201,1205,1210,1218,1224,1228,1234,1242,1245,1249,1253,1257,1262,1267,1274,1278,1284,1287,1291,1295,1300,1306,1311,1317,1322,1325,1331,1335,1342,1348,1352,1358,1362,1368,1374,1380,1388,1392,1395,1401,1407,1413,1419,1424,1430,1435,1440,1446,1452,1457,1464,1472,1479,1486,1492,1499,1507,1512,1517,1522,1528,1532,1539,1544,1550,1556,1560,1566,1572,1577,1580,1582,1586,1592,1596,1599,1603,1609,1613,1619,1624,1631,1637,1641,1648,1653,1657,1662,1666,1670,1675,1681,1686,1690,1696,1700,1702,1709,1715,1718,1720,1723,1726,1730,1733,1738,1741,1744,1749,1752,1758,1762,1765,1772,1776,1780,1785,1791,1795,1799,1803,1807,1811,1815,1822,1826,1830,1833,1837,1841,1845,1850,1854,1857,1862,1867,1871,1876,1880,1883,1888,1894,1898,1902,1906,1912,1917,1922,1924,1927,1929,1934,1939,1943,1947,1952,1956,1960,1963,1969,1974,1981,1984,1988,1994,1999,2007,2011,2015,2020,2025,2030,2034,2037,2040,2044,2050,2053,2055,2058,2063,2066,2069,2073,2076,2079,2085,2089,2094,2098,2101,2105,2108,2112,2117,2121,2125,2129,2132,2136],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},26,27.3149,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",27.34,27.38,0.2834,1.05,4513.3577,32,27.3716,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",27.0298,0.2118,0.79,103.3577,22,27.0172,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",26.74,26.85,26.7,26.818,-0.002,-0.01,3326.3577,48,26.7373,{"date":210,"open":211,"high":212,"low":200,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",26.83,26.84,26.82,-0.1323,-0.49,6243,62,26.809,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",26.94,26.97,26.9,26.9523,0.0898,0.33,5377,44,26.9327,{"date":231,"open":201,"high":232,"low":213,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",26.92,26.8625,-0.2287,-0.84,3316,24,26.8565,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",27.13,27.09,27.0912,0.2312,0.86,2197,13,27.0913,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",27,26.86,-0.17,-0.63,1842.827,25,26.9106,{"date":259,"open":260,"high":20,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",27.31,27.011,27.03,-0.39,-1.42,36485,123,27.3795,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",27.275,27.42,0.117,0.43,4357,23,27.3891,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",27.05,27.35,27.303,0.353,1.31,34949,162,27.2592,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",26.905,26.96,26.865,26.95,0.025,0.09,23524,157,26.9232,{"date":299,"open":221,"high":221,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":207,"vwap":229},"2026-09-17",26.925,0.0343,0.13,5622,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",26.87,26.8907,0.0507,0.19,2163,19,26.8705,{"date":314,"open":201,"high":201,"low":212,"close":212,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",0.01,0.04,5810,41,26.8472,{"date":321,"open":322,"high":232,"low":211,"close":211,"change":323,"percent_change":253,"volume":324,"transactions":217,"vwap":325},"2026-09-14",26.89,-0.045,21029,26.8855,{"date":327,"open":328,"high":232,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",26.875,0.028,0.1,1143.071,18,26.8829,{"date":335,"open":201,"high":201,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",26.81,26.847,-0.013,-0.05,1881,14,26.8415,{"date":344,"open":252,"high":345,"low":213,"close":252,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",26.899,0.005,0.02,1559,17,26.8578,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":315,"percent_change":316,"volume":354,"transactions":247,"vwap":355},"2026-09-08",26.855,163,26.8601,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":68,"volume":361,"transactions":349,"vwap":362},"2026-09-04",26.78,26.845,0.0198,600,26.8258,{"date":364,"open":365,"high":366,"low":365,"close":366,"change":367,"percent_change":316,"volume":368,"transactions":369,"vwap":370},"2026-09-03",26.7701,26.8252,0.0102,3284,37,26.7985,{"date":372,"open":212,"high":212,"low":358,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",26.815,0.015,0.06,1191,21,26.798,{"date":380,"open":358,"high":381,"low":382,"close":383,"change":384,"percent_change":140,"volume":385,"transactions":386,"vwap":387},"2026-09-01",26.805,26.76,26.8,-0.005,4619,33,26.7787,{"date":389,"open":390,"high":390,"low":382,"close":381,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",26.8499,0,1614,30,26.7847,{"date":396,"open":211,"high":212,"low":358,"close":381,"change":293,"percent_change":294,"volume":397,"transactions":251,"vwap":398},"2026-08-28",4550,26.824,{"date":400,"open":401,"high":211,"low":358,"close":358,"change":402,"percent_change":309,"volume":403,"transactions":404,"vwap":405},"2026-08-27",26.79,0.05,2310,29,26.812,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":315,"percent_change":316,"volume":410,"transactions":411,"vwap":412},"2026-08-26",26.8099,26.73,1176,20,26.7871,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":311,"vwap":422},"2026-08-25",26.695,26.725,26.69,26.72,0.055,0.21,1179,26.7154,{"date":424,"open":425,"high":202,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":332,"vwap":430},"2026-08-24",26.61,26.665,-0.03,-0.11,1313.75,26.6813,{"date":432,"open":415,"high":415,"low":415,"close":415,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",0.065,0.24,96.25,16,26.7004,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":293,"percent_change":294,"volume":441,"transactions":442,"vwap":443},"2026-08-20",26.63,68,7,26.6082,{"date":445,"open":446,"high":447,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",26.57,26.605,0.085,0.32,439,12,26.5814,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":442,"vwap":461},"2026-08-18",26.5,26.52,26.49,-0.135,-0.51,484,26.4986,{"date":463,"open":464,"high":464,"low":465,"close":465,"change":402,"percent_change":309,"volume":466,"transactions":341,"vwap":467},"2026-08-17",26.71,26.655,265,26.6989,{"date":469,"open":447,"high":447,"low":447,"close":447,"change":402,"percent_change":309,"volume":442,"transactions":470,"vwap":471},"2026-08-14",5,26.5935,{"date":473,"open":446,"high":446,"low":474,"close":474,"change":316,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-13",26.555,0.15,384,8,26.569,{"date":480,"open":481,"high":474,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":311,"vwap":486},"2026-08-12",26.51,26.515,0.08,0.3,1862,26.5274,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":402,"percent_change":309,"volume":490,"transactions":477,"vwap":491},"2026-08-11",26.435,540,26.4347,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":391,"percent_change":391,"volume":497,"transactions":332,"vwap":498},"2026-08-10",26.43,26.37,26.385,807.487,26.4049,{"date":500,"open":501,"high":496,"low":501,"close":496,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-07",26.31,0.1349,0.51,1147,11,26.3571,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-06",26.28,26.22,26.2501,-0.0742,-0.28,315,9,26.2456,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":309,"volume":522,"transactions":477,"vwap":523},"2026-08-05",26.29,26.3243,0.0488,411,26.2882,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":515,"vwap":526},"2026-08-04",26.24,26.2755,0.1611,0.62,526,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":515,"vwap":538},"2026-08-03",26.09,26.1144,0.1144,0.44,324,26.0849,{"date":540,"open":541,"high":541,"low":542,"close":179,"change":483,"percent_change":543,"volume":544,"transactions":332,"vwap":545},"2026-07-31",26.035,25.99,0.31,1743,26.0255,{"date":547,"open":548,"high":549,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":247,"vwap":553},"2026-07-30",25.87,25.92,0.4059,1.59,445,25.8822,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":235,"volume":560,"transactions":256,"vwap":561},"2026-07-29",25.61,25.4501,25.5141,-0.2152,3009,25.5423,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",25.66,25.7755,25.7293,-0.1543,-0.6,4928.169,53,25.7526,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":302,"volume":311,"transactions":576,"vwap":577},"2026-07-27",25.8836,0.0336,6,25.8628,{"date":579,"open":580,"high":581,"low":582,"close":581,"change":583,"percent_change":42,"volume":584,"transactions":247,"vwap":585},"2026-07-24",25.84,25.85,25.805,-0.0547,1641,25.8351,{"date":587,"open":548,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",25.9047,25.86,-0.0153,-0.06,3556.981,40,25.868,{"date":596,"open":597,"high":598,"low":599,"close":549,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-22",25.95,25.965,25.91,-0.0687,-0.26,7549,58,25.9384,{"date":606,"open":597,"high":607,"low":608,"close":607,"change":609,"percent_change":610,"volume":611,"transactions":207,"vwap":612},"2026-07-21",25.9887,25.93,0.2237,0.87,6418,25.9534,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":436,"vwap":621},"2026-07-20",25.75,25.77,25.765,0.095,0.37,1232,25.7598,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":576,"vwap":628},"2026-07-17",25.67,-0.1099,-0.43,206,25.6666,{"date":630,"open":631,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-16",25.78,25.79,25.7799,-0.1301,-0.5,2172,28,25.7817,{"date":640,"open":599,"high":599,"low":580,"close":599,"change":338,"percent_change":339,"volume":641,"transactions":642,"vwap":643},"2026-07-15",6359,34,25.8962,{"date":645,"open":581,"high":646,"low":581,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":574},"2026-07-14",25.923,0.178,0.69,843,15,{"date":652,"open":653,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":637,"vwap":658},"2026-07-13",25.8,25.745,-0.265,-1.02,3877,25.7872,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":434,"volume":664,"transactions":9,"vwap":662},"2026-07-10",25.89,26.01,0.063,3100,{"date":666,"open":549,"high":667,"low":599,"close":667,"change":294,"percent_change":668,"volume":170,"transactions":9,"vwap":667},"2026-07-09",25.947,0.35,{"date":670,"open":631,"high":671,"low":631,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",25.857,0.046,0.18,200,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-07",25.74,25.811,-0.184,-0.71,500,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-06",25.88,25.995,0.259,1.01,4100,{"date":690,"open":653,"high":653,"low":691,"close":691,"change":692,"percent_change":693,"volume":674,"transactions":9,"vwap":691},"2026-07-02",25.736,-0.115,-0.44,{"date":695,"open":581,"high":661,"low":581,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-01",25.851,-0.149,-0.57,300,{"date":701,"open":179,"high":179,"low":179,"close":179,"change":294,"percent_change":668,"volume":674,"transactions":9,"vwap":179},"2026-06-30",{"date":703,"open":704,"high":599,"low":704,"close":599,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":599},"2026-06-29",25.76,0.035,0.14,700,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":293,"percent_change":330,"volume":712,"transactions":9,"vwap":711},"2026-06-26",25.81,25.875,100,{"date":714,"open":179,"high":179,"low":715,"close":581,"change":419,"percent_change":420,"volume":716,"transactions":9,"vwap":581},"2026-06-25",25.82,18700,{"date":718,"open":616,"high":710,"low":616,"close":719,"change":720,"percent_change":721,"volume":681,"transactions":9,"vwap":719},"2026-06-24",25.795,0.03,0.12,{"date":723,"open":580,"high":661,"low":617,"close":617,"change":724,"percent_change":264,"volume":725,"transactions":9,"vwap":617},"2026-06-23",-0.37,3600,{"date":727,"open":533,"high":728,"low":533,"close":729,"change":347,"percent_change":483,"volume":730,"transactions":9,"vwap":729},"2026-06-22",26.17,26.135,13000,{"date":732,"open":533,"high":733,"low":533,"close":733,"change":309,"percent_change":734,"volume":699,"transactions":9,"vwap":733},"2026-06-18",26.115,0.73,{"date":736,"open":179,"high":662,"low":737,"close":737,"change":738,"percent_change":591,"volume":681,"transactions":9,"vwap":737},"2026-06-17",25.925,-0.015,{"date":740,"open":542,"high":179,"low":741,"close":741,"change":742,"percent_change":42,"volume":743,"transactions":9,"vwap":741},"2026-06-16",25.94,-0.055,6100,{"date":745,"open":685,"high":685,"low":685,"close":685,"change":746,"percent_change":747,"volume":391,"transactions":9,"vwap":685},"2026-06-15",0.196,0.76,{"date":749,"open":632,"high":750,"low":632,"close":750,"change":751,"percent_change":668,"volume":752,"transactions":9,"vwap":750},"2026-06-12",25.799,0.089,1300,{"date":754,"open":755,"high":756,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-11",25.49,25.71,0.326,1.28,25100,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":215,"volume":765,"transactions":9,"vwap":763},"2026-06-10",25.53,25.384,-0.126,400,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":738,"percent_change":591,"volume":771,"transactions":9,"vwap":770},"2026-06-09",25.685,25.32,25.51,31800,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-08",25.63,25.65,25.525,0.105,0.41,7900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":102,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-05",25.58,25.605,25.39,25.42,-1.85,4800,{"date":789,"open":599,"high":599,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-04",25.83,25.9,-0.039,-0.15,9300,{"date":796,"open":741,"high":597,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-03",25.939,-0.041,-0.16,900,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":720,"percent_change":721,"volume":681,"transactions":9,"vwap":803},"2026-06-02",25.98,{"date":805,"open":806,"high":597,"low":806,"close":597,"change":294,"percent_change":668,"volume":674,"transactions":9,"vwap":597},"2026-06-01",25.905,{"date":808,"open":790,"high":661,"low":715,"close":589,"change":809,"percent_change":402,"volume":765,"transactions":9,"vwap":589},"2026-05-29",0.012,{"date":811,"open":632,"high":791,"low":616,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",25.848,-0.027,-0.1,10000,{"date":817,"open":791,"high":791,"low":711,"close":711,"change":374,"percent_change":375,"volume":818,"transactions":9,"vwap":711},"2026-05-27",7400,{"date":820,"open":790,"high":589,"low":710,"close":589,"change":673,"percent_change":821,"volume":822,"transactions":9,"vwap":589},"2026-05-26",0.7,1600,{"date":824,"open":615,"high":615,"low":825,"close":825,"change":813,"percent_change":428,"volume":765,"transactions":9,"vwap":825},"2026-05-22",25.68,{"date":827,"open":775,"high":828,"low":775,"close":828,"change":829,"percent_change":830,"volume":170,"transactions":9,"vwap":828},"2026-05-21",25.707,0.072,0.28,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":302,"percent_change":503,"volume":391,"transactions":9,"vwap":833},"2026-05-20",25.635,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":568,"volume":712,"transactions":9,"vwap":836},"2026-05-19",25.505,-0.155,{"date":839,"open":564,"high":564,"low":564,"close":564,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":564},"2026-05-18",0.051,0.2,1200,{"date":844,"open":556,"high":556,"low":845,"close":845,"change":846,"percent_change":847,"volume":707,"transactions":9,"vwap":845},"2026-05-15",25.609,-0.236,-0.91,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":347,"percent_change":483,"volume":712,"transactions":9,"vwap":850},"2026-05-14",25.845,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":712,"transactions":9,"vwap":853},"2026-05-13",25.825,0.125,0.49,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":33,"percent_change":859,"volume":712,"transactions":9,"vwap":858},"2026-05-12",25.7,-0.85,{"date":861,"open":549,"high":549,"low":549,"close":549,"change":384,"percent_change":140,"volume":712,"transactions":9,"vwap":549},"2026-05-11",{"date":863,"open":737,"high":737,"low":737,"close":737,"change":68,"percent_change":864,"volume":712,"transactions":9,"vwap":737},"2026-05-08",0.27,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":339,"percent_change":868,"volume":712,"transactions":9,"vwap":867},"2026-05-07",25.855,-0.19,{"date":870,"open":806,"high":806,"low":806,"close":806,"change":871,"percent_change":747,"volume":712,"transactions":9,"vwap":806},"2026-05-06",0.195,{"date":873,"open":756,"high":756,"low":756,"close":756,"change":874,"percent_change":875,"volume":712,"transactions":9,"vwap":756},"2026-05-05",0.155,0.61,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":346,"percent_change":347,"volume":712,"transactions":9,"vwap":878},"2026-05-04",25.555,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":204,"percent_change":205,"volume":712,"transactions":9,"vwap":881},"2026-05-01",25.55,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":712,"transactions":9,"vwap":884},"2026-04-30",25.552,0.152,0.6,{"date":888,"open":785,"high":785,"low":889,"close":889,"change":890,"percent_change":427,"volume":681,"transactions":9,"vwap":889},"2026-04-29",25.4,-0.007,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":712,"transactions":9,"vwap":893},"2026-04-28",25.407,-0.073,-0.29,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":346,"percent_change":347,"volume":712,"transactions":9,"vwap":898},"2026-04-27",25.48,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-04-24",25.46,25.475,25.45,0.205,0.81,1400,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":458,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-23",25.33,25.26,25.27,-0.53,17700,{"date":915,"open":916,"high":917,"low":916,"close":917,"change":874,"percent_change":875,"volume":918,"transactions":9,"vwap":917},"2026-04-22",25.36,25.405,2600,{"date":920,"open":889,"high":889,"low":921,"close":921,"change":799,"percent_change":254,"volume":906,"transactions":9,"vwap":921},"2026-04-21",25.25,{"date":923,"open":916,"high":924,"low":916,"close":925,"change":339,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-20",25.47,25.41,-0.2,2200,{"date":929,"open":898,"high":930,"low":931,"close":901,"change":932,"percent_change":734,"volume":800,"transactions":9,"vwap":901},"2026-04-17",25.5,25.44,0.185,{"date":934,"open":911,"high":935,"low":921,"close":936,"change":374,"percent_change":375,"volume":937,"transactions":9,"vwap":936},"2026-04-16",25.29,25.275,3300,{"date":939,"open":910,"high":910,"low":940,"close":910,"change":374,"percent_change":375,"volume":941,"transactions":9,"vwap":910},"2026-04-15",25.24,8000,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":309,"percent_change":747,"volume":681,"transactions":9,"vwap":946},"2026-04-14",25.28,25.23,25.245,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":777,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-13",24.9,25.055,0.42,1900,{"date":954,"open":955,"high":955,"low":956,"close":956,"change":433,"percent_change":957,"volume":674,"transactions":9,"vwap":956},"2026-04-10",24.985,24.95,0.26,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":419,"percent_change":963,"volume":952,"transactions":9,"vwap":962},"2026-04-09",24.76,24.905,24.885,0.22,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":674,"transactions":9,"vwap":966},"2026-04-08",24.83,0.659,2.73,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":374,"percent_change":375,"volume":707,"transactions":9,"vwap":972},"2026-04-07",24.09,24.171,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":536,"volume":712,"transactions":9,"vwap":975},"2026-04-06",24.156,0.106,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":568,"volume":681,"transactions":9,"vwap":980},"2026-04-02",23.97,24.049999,-0.145,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":707,"transactions":9,"vwap":986},"2026-04-01",24.16,24.285,24.195,0.129,0.54,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-03-31",23.72,24.066,0.553,2.35,1500,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":699,"transactions":9,"vwap":999},"2026-03-30",23.63,23.513,-0.079,-0.33,{"date":1003,"open":1004,"high":998,"low":1005,"close":1005,"change":1006,"percent_change":152,"volume":674,"transactions":9,"vwap":1005},"2026-03-27",23.62,23.592,-0.056,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":674,"transactions":9,"vwap":1010},"2026-03-26",23.93,23.648,-0.497,-2.06,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":674,"transactions":9,"vwap":1016},"2026-03-25",24.17,24.145,0.184,0.77,{"date":1020,"open":1021,"high":1021,"low":1009,"close":1022,"change":1023,"percent_change":1024,"volume":765,"transactions":9,"vwap":1022},"2026-03-24",24.01,23.961,-0.194,-0.8,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-23",24.11,24.21,24.1,24.155,0.426,1.8,6600,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":1039,"volume":995,"transactions":9,"vwap":1037},"2026-03-20",23.94,23.729,-0.524,-2.16,{"date":1041,"open":1029,"high":1042,"low":1029,"close":1043,"change":1044,"percent_change":140,"volume":1045,"transactions":9,"vwap":1043},"2026-03-19",24.33,24.253,-0.006,8700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-18",24.45,24.47,24.259,-0.248,-1.01,23800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-17",24.51,24.52,24.49,24.507,0.097,0.4,2300,{"date":1064,"open":1065,"high":1066,"low":1042,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-16",24.35,24.41,0.347,1.44,3500,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-13",24.31,24.063,-0.098,-0.41,3800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":145,"percent_change":1082,"volume":800,"transactions":9,"vwap":1081},"2026-03-12",24.19,24.25,24.161,-1.43,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-11",24.53,24.54,24.42,24.511,0.041,0.17,19900,{"date":1093,"open":1094,"high":1095,"low":1049,"close":1049,"change":483,"percent_change":226,"volume":1096,"transactions":9,"vwap":1049},"2026-03-10",24.61,24.62,14600,{"date":1098,"open":1099,"high":1087,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1033,"transactions":9,"vwap":1101},"2026-03-09",24.040001,24.030001,24.39,0.23,0.95,{"date":1105,"open":1106,"high":1080,"low":984,"close":984,"change":1107,"percent_change":263,"volume":1108,"transactions":9,"vwap":984},"2026-03-06",24.22,-0.095,14500,{"date":1110,"open":1087,"high":1048,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-05",24.14,24.255,-0.326,-1.33,30300,{"date":1117,"open":1118,"high":1094,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":794,"transactions":9,"vwap":1120},"2026-03-04",24.44,24.43,24.581,0.142,0.58,{"date":1124,"open":1042,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-03",24.505,24.084999,24.439,-0.576,-2.3,16000,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-03-02",25.040001,25.014999,-0.176,-0.7,3200,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":428,"volume":699,"transactions":9,"vwap":1141},"2026-02-27",25.13,25.191,-0.029,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":674,"transactions":9,"vwap":1146},"2026-02-26",25.21,25.22,-0.131,-0.52,{"date":1150,"open":889,"high":925,"low":1151,"close":1151,"change":483,"percent_change":449,"volume":1152,"transactions":9,"vwap":1151},"2026-02-25",25.351,800,{"date":1154,"open":940,"high":935,"low":940,"close":1155,"change":1156,"percent_change":1157,"volume":361,"transactions":9,"vwap":1155},"2026-02-24",25.271,0.131,0.52,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-02-23",25.18,25.12,25.14,-0.106,-0.42,2400,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":904,"percent_change":1169,"volume":674,"transactions":9,"vwap":1168},"2026-02-20",25.246,0.82,{"date":1171,"open":1172,"high":1173,"low":256,"close":1173,"change":1174,"percent_change":793,"volume":765,"transactions":9,"vwap":1173},"2026-02-19",25.01,25.041,-0.037,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":302,"volume":765,"transactions":9,"vwap":1178},"2026-02-18",25.1,25.077999,0.032,{"date":1181,"open":1172,"high":1182,"low":1172,"close":1182,"change":391,"percent_change":391,"volume":765,"transactions":9,"vwap":1182},"2026-02-17",25.046,{"date":1184,"open":1185,"high":1182,"low":1185,"close":1182,"change":976,"percent_change":273,"volume":1186,"transactions":9,"vwap":1182},"2026-02-13",24.92,5400,{"date":1188,"open":1161,"high":1161,"low":1189,"close":1189,"change":1190,"percent_change":235,"volume":1062,"transactions":9,"vwap":1189},"2026-02-12",24.94,-0.211,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":391,"transactions":9,"vwap":1193},"2026-02-11",25.151,0.086,0.34,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":673,"volume":712,"transactions":9,"vwap":1199},"2026-02-10",25.044001,25.065001,0.044,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1194,"percent_change":1195,"volume":712,"transactions":9,"vwap":1204},"2026-02-09",24.99,25.021,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1208,"change":226,"percent_change":1209,"volume":699,"transactions":9,"vwap":1208},"2026-02-06",24.81,24.935,1.34,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-02-05",24.55,24.71,24.605,-0.085,-0.34,17100,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":215,"volume":361,"transactions":9,"vwap":1222},"2026-02-04",24.78,24.67,24.69,-0.121,{"date":1225,"open":1226,"high":1226,"low":1213,"close":1227,"change":347,"percent_change":483,"volume":995,"transactions":9,"vwap":1227},"2026-02-03",24.84,24.811,{"date":1229,"open":1230,"high":1231,"low":1222,"close":1231,"change":1232,"percent_change":309,"volume":1233,"transactions":9,"vwap":1231},"2026-02-02",24.73,24.791,0.047,15000,{"date":1235,"open":1236,"high":1185,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-01-30",24.91,24.72,24.744,-0.186,-0.75,47200,{"date":1243,"open":966,"high":956,"low":966,"close":1244,"change":1215,"percent_change":1216,"volume":842,"transactions":9,"vwap":1244},"2026-01-29",24.93,{"date":1246,"open":256,"high":1134,"low":1247,"close":1134,"change":433,"percent_change":957,"volume":1248,"transactions":9,"vwap":1134},"2026-01-28",24.97,9500,{"date":1250,"open":1208,"high":956,"low":1208,"close":956,"change":1251,"percent_change":1252,"volume":674,"transactions":9,"vwap":956},"2026-01-27",0.169,0.68,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":347,"volume":674,"transactions":9,"vwap":1255},"2026-01-26",24.781,0.004,{"date":1258,"open":1237,"high":1259,"low":1260,"close":1259,"change":1232,"percent_change":309,"volume":1261,"transactions":9,"vwap":1259},"2026-01-23",24.777,24.7,16700,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1230,"change":1090,"percent_change":648,"volume":1266,"transactions":9,"vwap":1230},"2026-01-22",24.68,24.77,12400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":734,"volume":1273,"transactions":9,"vwap":1271},"2026-01-21",24.59,24.66,24.56,0.179,15400,{"date":1275,"open":1118,"high":1118,"low":1065,"close":1276,"change":1277,"percent_change":698,"volume":1152,"transactions":9,"vwap":1276},"2026-01-20",24.381,-0.14,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":170,"transactions":9,"vwap":1281},"2026-01-16",24.48,24.521,-0.019,-0.08,{"date":1285,"open":1094,"high":1094,"low":1086,"close":1086,"change":1286,"percent_change":420,"volume":674,"transactions":9,"vwap":1086},"2026-01-15",0.052,{"date":1288,"open":1118,"high":1289,"low":1118,"close":1289,"change":1290,"percent_change":1090,"volume":752,"transactions":9,"vwap":1289},"2026-01-14",24.488,0.042,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":33,"volume":712,"transactions":9,"vwap":1293},"2026-01-13",24.446,-0.054,{"date":1296,"open":1297,"high":1057,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":707,"transactions":9,"vwap":1297},"2026-01-12",24.5,0.16,0.66,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":1305,"percent_change":475,"volume":800,"transactions":9,"vwap":1304},"2026-01-09",24.32,24.36,24.34,0.037,{"date":1307,"open":1308,"high":1302,"low":1308,"close":1309,"change":1310,"percent_change":315,"volume":1152,"transactions":9,"vwap":1309},"2026-01-08",24.26,24.303,0.003,{"date":1312,"open":1072,"high":1313,"low":1314,"close":1315,"change":1215,"percent_change":145,"volume":1316,"transactions":9,"vwap":1315},"2026-01-07",24.315,24.27,24.3,2000,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":391,"transactions":9,"vwap":1319},"2026-01-06",24.385,0.135,0.56,{"date":1323,"open":1324,"high":1324,"low":1080,"close":1080,"change":976,"percent_change":536,"volume":842,"transactions":9,"vwap":1080},"2026-01-05",24.282,{"date":1326,"open":971,"high":1327,"low":1099,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-02",24.144,0.361,1.52,6400,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":798,"percent_change":253,"volume":765,"transactions":9,"vwap":1334},"2025-12-31",23.79,23.783,{"date":1336,"open":1333,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":864,"volume":1341,"transactions":9,"vwap":1339},"2025-12-30",23.825,23.78,23.824,0.064,7500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":814,"volume":800,"transactions":9,"vwap":1345},"2025-12-29",23.71,23.76,23.68,-0.023,{"date":1349,"open":1345,"high":1334,"low":1345,"close":1334,"change":1350,"percent_change":1351,"volume":699,"transactions":9,"vwap":1334},"2025-12-26",0.108,0.46,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":419,"percent_change":1102,"volume":842,"transactions":9,"vwap":1357},"2025-12-24",23.65,23.69,23.631,23.675,{"date":1359,"open":1360,"high":1361,"low":1004,"close":1004,"change":672,"percent_change":841,"volume":927,"transactions":9,"vwap":1004},"2025-12-23",23.64,23.664,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":361,"transactions":9,"vwap":1365},"2025-12-22",23.53,23.574,0.059,0.25,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":674,"transactions":9,"vwap":1371},"2025-12-19",23.491,23.515,0.215,0.92,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":503,"volume":927,"transactions":9,"vwap":1378},"2025-12-18",23.37,23.41,23.3,0.118,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":170,"transactions":9,"vwap":1385},"2025-12-17",23.26,23.265,23.164,23.182,-0.088,-0.38,{"date":1389,"open":1390,"high":1378,"low":1390,"close":1391,"change":814,"percent_change":626,"volume":361,"transactions":9,"vwap":1391},"2025-12-16",23.25,23.27,{"date":1393,"open":1394,"high":1394,"low":1376,"close":1376,"change":1282,"percent_change":1283,"volume":995,"transactions":9,"vwap":1376},"2025-12-15",23.43,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":681,"transactions":9,"vwap":1398},"2025-12-12",23.45,23.389,-0.179,-0.76,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":895,"volume":995,"transactions":9,"vwap":1405},"2025-12-11",23.561,23.619,23.568,-0.068,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":1299,"volume":1152,"transactions":9,"vwap":1411},"2025-12-10",23.511,23.655,23.636,0.156,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":384,"percent_change":140,"volume":995,"transactions":9,"vwap":1418},"2025-12-09",23.471,23.5,23.441,23.48,{"date":1420,"open":1421,"high":1422,"low":1418,"close":1423,"change":798,"percent_change":253,"volume":681,"transactions":9,"vwap":1423},"2025-12-08",23.483,23.51,23.485,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1157,"volume":906,"transactions":9,"vwap":1428},"2025-12-05",23.57,23.588,23.526,0.121,{"date":1431,"open":1432,"high":1394,"low":1433,"close":1433,"change":1434,"percent_change":428,"volume":707,"transactions":9,"vwap":1433},"2025-12-04",23.42,23.405,-0.025,{"date":1436,"open":1376,"high":1394,"low":1437,"close":1394,"change":1438,"percent_change":1298,"volume":1439,"transactions":9,"vwap":1394},"2025-12-03",23.33,0.038,19600,{"date":1441,"open":1442,"high":1432,"low":1437,"close":1443,"change":1444,"percent_change":706,"volume":1445,"transactions":9,"vwap":1443},"2025-12-02",23.38,23.392,0.033,18000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1450,"change":346,"percent_change":347,"volume":1451,"transactions":9,"vwap":1450},"2025-12-01",23.36,23.39,23.359,1800,{"date":1453,"open":1454,"high":1376,"low":1454,"close":1455,"change":347,"percent_change":294,"volume":1456,"transactions":9,"vwap":1455},"2025-11-28",23.34,23.354,16400,{"date":1458,"open":1459,"high":1442,"low":1378,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-26",23.32,23.334,0.133,0.57,5000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1102,"volume":1471,"transactions":9,"vwap":1469},"2025-11-25",23.15,23.205,23.1,23.201,0.053,12100,{"date":1473,"open":1474,"high":1466,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-24",23.01,23.148,0.149,0.65,20200,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":347,"percent_change":294,"volume":1485,"transactions":9,"vwap":1484},"2025-11-21",22.81,23.030001,22.79,22.999,39500,{"date":1487,"open":1454,"high":1454,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-20",22.979,-0.216,-0.93,34300,{"date":1493,"open":1494,"high":1390,"low":1495,"close":1496,"change":1497,"percent_change":868,"volume":1498,"transactions":9,"vwap":1496},"2025-11-19",23.22,23.145,23.195,-0.043,29500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1502},"2025-11-18",23.23,23.238,23.19,-0.084,-0.36,398600,{"date":1508,"open":1376,"high":1376,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":906,"transactions":9,"vwap":1509},"2025-11-17",23.322,-0.172,-0.73,{"date":1513,"open":1514,"high":1364,"low":1397,"close":1515,"change":1516,"percent_change":294,"volume":779,"transactions":9,"vwap":1515},"2025-11-14",23.47,23.494,0.021,{"date":1518,"open":1346,"high":1346,"low":1514,"close":1519,"change":1520,"percent_change":91,"volume":1521,"transactions":9,"vwap":1519},"2025-11-13",23.473,-0.181,17300,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":1527,"percent_change":427,"volume":170,"transactions":9,"vwap":1526},"2025-11-12",23.647,23.67,23.654,-0.008,{"date":1529,"open":998,"high":1346,"low":998,"close":1530,"change":1531,"percent_change":483,"volume":800,"transactions":9,"vwap":1530},"2025-11-11",23.662,0.018,{"date":1533,"open":1534,"high":1535,"low":1422,"close":1536,"change":686,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-10",23.617,23.66,23.644,1.11,50300,{"date":1540,"open":1541,"high":1542,"low":1390,"close":1542,"change":1543,"percent_change":601,"volume":730,"transactions":9,"vwap":1542},"2025-11-07",23.349,23.385,-0.062,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":927,"transactions":9,"vwap":1547},"2025-11-06",23.59,23.447,-0.108,-0.46,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":681,"transactions":9,"vwap":1553},"2025-11-05",23.6,23.555,0.148,0.63,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":601,"percent_change":1559,"volume":391,"transactions":9,"vwap":1558},"2025-11-04",23.407,-1.1,{"date":1561,"open":1354,"high":1562,"low":1354,"close":1563,"change":1564,"percent_change":273,"volume":1565,"transactions":9,"vwap":1563},"2025-11-03",23.672,23.667,0.102,10300,{"date":1567,"open":1568,"high":1569,"low":1364,"close":1569,"change":1570,"percent_change":868,"volume":1571,"transactions":9,"vwap":1569},"2025-10-31",23.55,23.565,-0.046,31900,{"date":1573,"open":1410,"high":1410,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":765,"transactions":9,"vwap":1574},"2025-10-30",23.611,-0.147,-0.62,{"date":1578,"open":1338,"high":1333,"low":1579,"close":1579,"change":1438,"percent_change":1298,"volume":1266,"transactions":9,"vwap":1579},"2025-10-29",23.758,{"date":1581,"open":1525,"high":991,"low":1525,"close":991,"change":591,"percent_change":157,"volume":699,"transactions":9,"vwap":991},"2025-10-28",{"date":1583,"open":1344,"high":1584,"low":1355,"close":1338,"change":874,"percent_change":1299,"volume":1585,"transactions":9,"vwap":1338},"2025-10-27",23.8,8600,{"date":1587,"open":1354,"high":1535,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-10-24",23.625,0.113,0.48,1100,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1157,"volume":674,"transactions":9,"vwap":1594},"2025-10-23",23.512,0.122,{"date":1597,"open":1514,"high":1514,"low":1454,"close":1449,"change":1434,"percent_change":428,"volume":1598,"transactions":9,"vwap":1449},"2025-10-22",3700,{"date":1600,"open":1514,"high":1422,"low":1601,"close":1601,"change":981,"percent_change":1576,"volume":1602,"transactions":9,"vwap":1601},"2025-10-21",23.415,2800,{"date":1604,"open":1426,"high":1546,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-10-20",23.56,0.219,0.94,4200,{"date":1610,"open":1382,"high":1542,"low":1382,"close":1611,"change":346,"percent_change":347,"volume":1612,"transactions":9,"vwap":1611},"2025-10-17",23.341,1700,{"date":1614,"open":1449,"high":1615,"low":1616,"close":1616,"change":1617,"percent_change":273,"volume":1618,"transactions":9,"vwap":1616},"2025-10-16",23.44,23.336,0.101,4500,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":674,"transactions":9,"vwap":1621},"2025-10-15",23.235,0.206,0.89,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":1629,"percent_change":1630,"volume":1330,"transactions":9,"vwap":1628},"2025-10-14",22.98,23.13,23.028999,-0.148,-0.64,{"date":1632,"open":1503,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1032,"volume":1636,"transactions":9,"vwap":1634},"2025-10-13",23.24,23.177,0.409,9800,{"date":1638,"open":21,"high":21,"low":21,"close":21,"change":1639,"percent_change":1640,"volume":712,"transactions":9,"vwap":21},"2025-10-10",-0.534,-2.29,{"date":1642,"open":1643,"high":1643,"low":1378,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-09",23.432,23.302,-0.153,-0.65,12800,{"date":1649,"open":1615,"high":1650,"low":1651,"close":1650,"change":777,"percent_change":1652,"volume":1602,"transactions":9,"vwap":1650},"2025-10-08",23.455,23.425,0.45,{"date":1654,"open":1376,"high":1376,"low":1655,"close":1655,"change":1656,"percent_change":693,"volume":800,"transactions":9,"vwap":1655},"2025-10-07",23.35,-0.104,{"date":1658,"open":1432,"high":1418,"low":1432,"close":1659,"change":1660,"percent_change":830,"volume":1661,"transactions":9,"vwap":1659},"2025-10-06",23.454,0.066,8400,{"date":1663,"open":1377,"high":1615,"low":1664,"close":1664,"change":347,"percent_change":294,"volume":1665,"transactions":9,"vwap":1664},"2025-10-03",23.388,2100,{"date":1667,"open":1376,"high":1376,"low":1437,"close":1668,"change":663,"percent_change":864,"volume":1669,"transactions":9,"vwap":1668},"2025-10-02",23.368,12500,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":391,"transactions":9,"vwap":1672},"2025-10-01",23.305,0.127,0.55,{"date":1676,"open":1466,"high":1677,"low":1678,"close":1679,"change":1438,"percent_change":1298,"volume":1680,"transactions":9,"vwap":1679},"2025-09-30",23.21,23.14,23.178,14100,{"date":1682,"open":1683,"high":1677,"low":1684,"close":1678,"change":1298,"percent_change":821,"volume":1685,"transactions":9,"vwap":1678},"2025-09-29",23.17,23.11,16800,{"date":1687,"open":1688,"high":1626,"low":1689,"close":1626,"change":792,"percent_change":253,"volume":361,"transactions":9,"vwap":1626},"2025-09-26",22.9,22.87,{"date":1691,"open":1692,"high":1692,"low":275,"close":1693,"change":1694,"percent_change":1695,"volume":927,"transactions":9,"vwap":1693},"2025-09-25",23.049999,23.018999,-0.071,-0.31,{"date":1697,"open":1678,"high":1698,"low":1699,"close":1699,"change":742,"percent_change":152,"volume":1451,"transactions":9,"vwap":1699},"2025-09-24",23.16,23.09,{"date":1701,"open":1466,"high":1466,"low":1495,"close":1495,"change":347,"percent_change":294,"volume":712,"transactions":9,"vwap":1495},"2025-09-23",{"date":1703,"open":1704,"high":1698,"low":1705,"close":1706,"change":205,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-22",23.106,23.08,23.125,-0.04,15800,{"date":1710,"open":1698,"high":1711,"low":1712,"close":1713,"change":346,"percent_change":347,"volume":1714,"transactions":9,"vwap":1713},"2025-09-19",23.18,23.134,23.135,24600,{"date":1716,"open":1717,"high":1717,"low":1627,"close":1627,"change":391,"percent_change":391,"volume":1598,"transactions":9,"vwap":1627},"2025-09-18",23.142,{"date":1719,"open":1627,"high":1627,"low":1627,"close":1627,"change":374,"percent_change":375,"volume":712,"transactions":9,"vwap":1627},"2025-09-17",{"date":1721,"open":1627,"high":1627,"low":1722,"close":1722,"change":391,"percent_change":391,"volume":681,"transactions":9,"vwap":1722},"2025-09-16",23.115,{"date":1724,"open":1722,"high":1722,"low":1722,"close":1722,"change":1725,"percent_change":720,"volume":712,"transactions":9,"vwap":1722},"2025-09-15",0.007,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1729,"change":1531,"percent_change":483,"volume":674,"transactions":9,"vwap":1729},"2025-09-12",23.131,23.108,{"date":1731,"open":1684,"high":1684,"low":1732,"close":1699,"change":419,"percent_change":434,"volume":707,"transactions":9,"vwap":1699},"2025-09-11",23.076,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1102,"volume":712,"transactions":9,"vwap":1736},"2025-09-10",23.059999,23.035,0.054,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":402,"percent_change":963,"volume":391,"transactions":9,"vwap":1740},"2025-09-09",22.981,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":854,"percent_change":1674,"volume":391,"transactions":9,"vwap":1743},"2025-09-08",22.931,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":391,"transactions":9,"vwap":1746},"2025-09-05",22.806,0.189,0.84,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":742,"percent_change":152,"volume":391,"transactions":9,"vwap":1751},"2025-09-04",22.617,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1757,"percent_change":226,"volume":170,"transactions":9,"vwap":1755},"2025-09-03",22.67,22.672,22.62,0.075,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":339,"volume":712,"transactions":9,"vwap":1760},"2025-09-02",22.597,-0.012,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1570,"percent_change":926,"volume":391,"transactions":9,"vwap":1764},"2025-08-29",22.609,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":484,"volume":1771,"transactions":9,"vwap":1769},"2025-08-28",22.68,22.65,22.655,0.068,3400,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1505,"volume":712,"transactions":9,"vwap":1774},"2025-08-27",22.587,-0.082,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":793,"volume":391,"transactions":9,"vwap":1778},"2025-08-26",22.669,-0.033,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":601,"volume":712,"transactions":9,"vwap":1783},"2025-08-25",22.75,22.702,-0.059,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":712,"transactions":9,"vwap":1788},"2025-08-22",22.745,22.761,0.283,1.26,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":427,"percent_change":1794,"volume":391,"transactions":9,"vwap":1793},"2025-08-21",22.478,-0.13,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1283,"volume":391,"transactions":9,"vwap":1797},"2025-08-20",22.508,-0.017,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":428,"percent_change":215,"volume":765,"transactions":9,"vwap":1802},"2025-08-19",22.54,22.525,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1590,"volume":391,"transactions":9,"vwap":1805},"2025-08-18",22.635,0.109,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":68,"volume":391,"transactions":9,"vwap":1809},"2025-08-15",22.526,0.016,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1511,"volume":391,"transactions":9,"vwap":1813},"2025-08-14",22.51,-0.165,{"date":1816,"open":1754,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":707,"transactions":9,"vwap":1819},"2025-08-13",22.685,22.63,22.675,0.145,0.64,{"date":1823,"open":1824,"high":1801,"low":1824,"close":1825,"change":1622,"percent_change":1373,"volume":918,"transactions":9,"vwap":1825},"2025-08-12",22.47,22.53,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":793,"volume":391,"transactions":9,"vwap":1828},"2025-08-11",22.324,-0.034,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":204,"percent_change":205,"volume":712,"transactions":9,"vwap":1832},"2025-08-08",22.358,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1462,"volume":391,"transactions":9,"vwap":1835},"2025-08-07",22.36,0.126,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":449,"volume":391,"transactions":9,"vwap":1839},"2025-08-06",22.234,0.071,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1340,"percent_change":1844,"volume":391,"transactions":9,"vwap":1843},"2025-08-05",22.163,0.29,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":391,"transactions":9,"vwap":1847},"2025-08-04",22.099001,0.181,0.83,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":116,"percent_change":1853,"volume":391,"transactions":9,"vwap":1852},"2025-08-01",21.918,-0.54,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1000,"percent_change":1505,"volume":391,"transactions":9,"vwap":1856},"2025-07-31",22.038,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":391,"transactions":9,"vwap":1859},"2025-07-30",22.117,-0.122,-0.55,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":375,"volume":712,"transactions":9,"vwap":1865},"2025-07-29",22.23,22.239,0.014,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1549,"volume":391,"transactions":9,"vwap":1869},"2025-07-28",22.225,-0.103,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":814,"volume":842,"transactions":9,"vwap":1874},"2025-07-25",22.25,22.328,-0.022,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1695,"volume":674,"transactions":9,"vwap":1878},"2025-07-24",22.35,-0.07,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":874,"percent_change":821,"volume":391,"transactions":9,"vwap":1882},"2025-07-23",22.42,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1310,"percent_change":315,"volume":800,"transactions":9,"vwap":1887},"2025-07-22",22.16,22.28,22.265,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1060,"percent_change":536,"volume":1439,"transactions":9,"vwap":1893},"2025-07-21",22.3,22.33,22.26,22.262,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":140,"percent_change":1897,"volume":391,"transactions":9,"vwap":1896},"2025-07-18",22.165,-0.09,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":448,"percent_change":1901,"volume":391,"transactions":9,"vwap":1900},"2025-07-17",22.185,0.38,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":1905,"percent_change":830,"volume":391,"transactions":9,"vwap":1904},"2025-07-16",22.1,0.062,{"date":1907,"open":1908,"high":1909,"low":1856,"close":1856,"change":1910,"percent_change":1911,"volume":1076,"transactions":9,"vwap":1856},"2025-07-15",22.042999,22.07,0.116,0.53,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1305,"percent_change":1090,"volume":1598,"transactions":9,"vwap":1916},"2025-07-14",21.92,21.95,21.922,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":799,"volume":699,"transactions":9,"vwap":1920},"2025-07-11",21.913,21.885,-0.035,{"date":1923,"open":1914,"high":1914,"low":1914,"close":1914,"change":1290,"percent_change":309,"volume":391,"transactions":9,"vwap":1914},"2025-07-10",{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":890,"percent_change":427,"volume":391,"transactions":9,"vwap":1926},"2025-07-09",21.878,{"date":1928,"open":1920,"high":1920,"low":1920,"close":1920,"change":1757,"percent_change":1195,"volume":391,"transactions":9,"vwap":1920},"2025-07-08",{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":674,"transactions":9,"vwap":1931},"2025-07-07",21.81,-0.192,-0.87,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":543,"volume":1938,"transactions":9,"vwap":1936},"2025-07-03",22.0020008,0.067,133,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1470,"percent_change":434,"volume":712,"transactions":9,"vwap":1942},"2025-07-02",21.84,21.935,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1946,"change":1438,"percent_change":1090,"volume":712,"transactions":9,"vwap":1946},"2025-07-01",21.82,21.882,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":402,"percent_change":1102,"volume":361,"transactions":9,"vwap":1950},"2025-06-30",21.808,21.844,21.79,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":33,"volume":391,"transactions":9,"vwap":1954},"2025-06-27",21.794,-0.047,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":536,"volume":712,"transactions":9,"vwap":1958},"2025-06-26",21.841,0.096,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":315,"percent_change":402,"volume":391,"transactions":9,"vwap":1962},"2025-06-25",21.745,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":681,"transactions":9,"vwap":1966},"2025-06-24",21.685,21.735,0.412,1.93,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":988,"volume":699,"transactions":9,"vwap":1972},"2025-06-23",21.23,21.323,0.115,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":263,"volume":1591,"transactions":9,"vwap":1979},"2025-06-20",21.19,21.224,21.18,21.208,-0.083,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1527,"percent_change":1707,"volume":674,"transactions":9,"vwap":1983},"2025-06-18",21.291,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1190,"percent_change":1987,"volume":391,"transactions":9,"vwap":1986},"2025-06-17",21.299,-0.98,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1991,"change":1992,"percent_change":1993,"volume":674,"transactions":9,"vwap":1991},"2025-06-16",21.521,21.51,0.208,0.98,{"date":1995,"open":1996,"high":1996,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":391,"transactions":9,"vwap":1996},"2025-06-13",21.302,-0.274,-1.27,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-06-12",21.55,21.61,21.576,0.023,0.11,3900,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1195,"volume":391,"transactions":9,"vwap":2009},"2025-06-11",21.553,0.073,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":777,"percent_change":855,"volume":765,"transactions":9,"vwap":2014},"2025-06-10",21.47,21.48,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":1321,"volume":765,"transactions":9,"vwap":2018},"2025-06-09",21.35,21.375,0.119,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":864,"volume":765,"transactions":9,"vwap":2023},"2025-06-06",21.28,21.256,0.057,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2028,"change":2029,"percent_change":668,"volume":361,"transactions":9,"vwap":2028},"2025-06-05",21.27,21.199,0.074,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1993,"volume":391,"transactions":9,"vwap":2032},"2025-06-04",21.125,0.204,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":1444,"percent_change":1298,"volume":391,"transactions":9,"vwap":2036},"2025-06-03",20.921,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":448,"percent_change":778,"volume":712,"transactions":9,"vwap":2039},"2025-06-02",20.888,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1024,"volume":712,"transactions":9,"vwap":2042},"2025-05-30",20.803,-0.168,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1840,"percent_change":1195,"volume":1165,"transactions":9,"vwap":2049},"2025-05-29",20.931,20.98,20.92,20.971,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":1694,"percent_change":1216,"volume":391,"transactions":9,"vwap":2052},"2025-05-28",20.9,{"date":2054,"open":2049,"high":2049,"low":2049,"close":2049,"change":1707,"percent_change":868,"volume":391,"transactions":9,"vwap":2049},"2025-05-27",{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2029,"percent_change":668,"volume":391,"transactions":9,"vwap":2057},"2025-05-23",21.011,{"date":2059,"open":2047,"high":2047,"low":2060,"close":2060,"change":2061,"percent_change":1075,"volume":2062,"transactions":9,"vwap":2060},"2025-05-22",20.937,-0.086,12000,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":427,"percent_change":1277,"volume":391,"transactions":9,"vwap":2065},"2025-05-21",21.023001,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":1434,"percent_change":116,"volume":391,"transactions":9,"vwap":2068},"2025-05-20",21.052999,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2024,"percent_change":864,"volume":800,"transactions":9,"vwap":2072},"2025-05-19",21.059999,21.077999,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":204,"percent_change":205,"volume":391,"transactions":9,"vwap":2075},"2025-05-16",21.021,{"date":2077,"open":2065,"high":2065,"low":2065,"close":2065,"change":2078,"percent_change":814,"volume":391,"transactions":9,"vwap":2065},"2025-05-15",-0.021,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":988,"volume":170,"transactions":9,"vwap":2083},"2025-05-14",21.056,21.07,21.044001,0.112,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":475,"volume":391,"transactions":9,"vwap":2087},"2025-05-13",20.932,0.031,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":484,"percent_change":2093,"volume":712,"transactions":9,"vwap":2092},"2025-05-12",20.94,20.901,1.46,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2029,"percent_change":2097,"volume":391,"transactions":9,"vwap":2096},"2025-05-09",20.601,0.36,{"date":2099,"open":2100,"high":2100,"low":2100,"close":2100,"change":1875,"percent_change":428,"volume":391,"transactions":9,"vwap":2100},"2025-05-08",20.527,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":2104,"percent_change":1511,"volume":391,"transactions":9,"vwap":2103},"2025-05-07",20.549,-0.151,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":591,"percent_change":895,"volume":391,"transactions":9,"vwap":2107},"2025-05-06",20.7,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":951,"volume":391,"transactions":9,"vwap":2110},"2025-05-05",20.76,0.087,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":2116,"volume":391,"transactions":9,"vwap":2114},"2025-05-02",20.673,0.388,1.91,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2078,"percent_change":814,"volume":361,"transactions":9,"vwap":2120},"2025-05-01",20.32,20.285,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":840,"percent_change":1367,"volume":1591,"transactions":9,"vwap":2124},"2025-04-30",20.27,20.306,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":963,"volume":712,"transactions":9,"vwap":2127},"2025-04-29",20.255,0.045,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":1516,"percent_change":330,"volume":391,"transactions":9,"vwap":2131},"2025-04-28",20.21,{"date":2133,"open":2134,"high":2131,"low":172,"close":2135,"change":384,"percent_change":140,"volume":664,"transactions":9,"vwap":2135},"2025-04-25",20.175,20.189,{"date":176,"open":2137,"high":2137,"low":2137,"close":2137,"change":391,"percent_change":391,"volume":391,"transactions":9,"vwap":2137},20.194]