[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YDEC":3,"homepage-market-summary":25,"stock-historical-YDEC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YDEC","2026-10-08",{"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 International Equity Moderate Buffer ETF - December","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"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},27.645,27.74,27.56,27.73,-0.085,-0.31,4675.6481,28.4,25.56,21299.067356984066,73.4,1413,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},24.051001,17897,6532365.906603,14.5,"2025-04-28",[180,183,192,201,210,220,230,238,246,256,265,274,283,292,302,312,322,333,343,352,360,368,375,384,391,401,408,418,428,435,443,450,458,468,475,481,488,493,499,505,512,517,523,531,538,548,555,562,569,577,581,586,596,606,614,622,629,637,644,653,660,668,678,687,691,699,707,713,720,727,734,739,744,752,758,764,771,775,778,784,789,795,803,810,817,825,830,838,842,848,851,854,860,865,870,873,877,881,889,895,901,907,913,920,927,933,940,947,951,957,964,970,977,984,991,996,1003,1010,1015,1022,1028,1032,1036,1043,1048,1054,1058,1062,1067,1074,1080,1088,1093,1101,1107,1114,1122,1128,1134,1140,1147,1152,1156,1164,1169,1174,1180,1185,1191,1196,1202,1208,1214,1219,1222,1229,1231,1234,1239,1242,1247,1251,1256,1260,1262,1266,1269,1273,1276,1281,1287,1291,1294,1299,1305,1309,1313,1317,1321,1326,1332,1338,1343,1349,1353,1357,1361,1363,1367,1372,1377,1382,1386,1393,1398,1401,1404,1408,1412,1416,1423,1428,1433,1437,1441,1445,1451,1455,1460,1463,1468,1470,1473,1477,1482,1487,1490,1495,1502,1509,1516,1519,1524,1528,1533,1537,1542,1547,1552,1557,1560,1563,1566,1569,1572,1575,1578,1581,1583,1586,1588,1591,1597,1600,1604,1608,1613,1616,1620,1627,1632,1638,1643,1647,1651,1653,1656,1660,1664,1669,1676,1681,1684,1689,1694,1699,1701,1708,1712,1715,1718,1722,1726,1728,1733,1739,1746,1752,1758,1762,1769,1775,1778,1783,1790,1795,1800,1803,1808,1813,1817,1821,1827,1830,1835,1840,1846,1852,1858,1864,1870,1874,1879,1883,1887,1889,1895,1900,1906,1911,1916,1920,1927,1931,1936,1938,1940,1943,1947,1950,1953,1958,1961,1965,1969,1975,1980,1985,1991,1995,2000,2004,2010,2013,2017,2021,2025,2029,2033,2036,2042,2046,2050,2055,2059,2064,2070,2075,2082,2087,2092,2098,2103,2109,2115,2120,2125,2130,2136,2139,2145,2150,2154,2160,2166],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},47,27.6326,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",27.69,27.7699,-0.2,-0.72,1570.5714,36,27.7191,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",28.06,27.93,0.0174,0.06,8341.9234,89,27.9605,{"date":202,"open":195,"high":195,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",27.821,27.9126,-0.0174,-0.06,4483.1113,155,27.872,{"date":211,"open":212,"high":213,"low":214,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",27.92,27.98,27.81,0.27,0.98,8244.1113,109,27.8793,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":141,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",27.72,27.75,27.61,27.66,-0.68,60497.1113,343,27.6482,{"date":231,"open":213,"high":213,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.85,-0.09,-0.32,10082.1113,101,27.9138,{"date":239,"open":194,"high":194,"low":240,"close":241,"change":242,"percent_change":33,"volume":243,"transactions":244,"vwap":245},"2026-09-29",27.875,27.94,-0.1319,1651.1113,32,27.948,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",28.13,27.97,28.0719,-0.0604,-0.21,7740.0681,43,28.0341,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",28.05,28.1323,0.1562,0.56,3075.0681,34,28.1157,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":62,"volume":271,"transactions":272,"vwap":273},"2026-09-24",27.915,27.9761,27.871,-0.0139,1713.0686,30,27.9375,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",28.17,27.99,-0.2696,-0.95,5479.0681,37,28.0584,{"date":284,"open":285,"high":285,"low":276,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",28.32,28.2596,0.0489,0.17,8164.0681,65,28.1978,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",28.28,28.12,28.2107,0.1519,0.54,3403.0681,42,28.176,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",28.15,27.96,28.0588,-0.1162,-0.41,5890.0681,63,27.9984,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",28.1,28.23,28.175,0.16,0.57,13466.0681,75,28.1425,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",28.08,28.1599,27.89,28.015,-0.095,-0.34,10849,80,28.0632,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",28.19,28.01,28.11,-0.0345,-0.12,24185,199,28.082,{"date":344,"open":345,"high":304,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",28.04,28.1445,-0.0355,-0.13,15502,91,28.1205,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":197,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",28.33,28.18,0.21,6914,59,28.2119,{"date":361,"open":362,"high":362,"low":363,"close":295,"change":168,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",28.22,28.03,-0.11,12572,119,28.0699,{"date":369,"open":370,"high":370,"low":304,"close":304,"change":371,"percent_change":372,"volume":373,"transactions":281,"vwap":374},"2026-09-09",28.35,-0.16,-0.57,3848,28.212,{"date":376,"open":377,"high":378,"low":377,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",28.31,28.3742,-0.0615,-0.22,1105,22,28.3474,{"date":385,"open":386,"high":20,"low":386,"close":387,"change":388,"percent_change":168,"volume":389,"transactions":181,"vwap":390},"2026-09-04",28.325,28.3715,-0.0085,5541,28.3892,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",28.39,28.36,28.38,0.165,0.58,1045,31,28.3598,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":197,"percent_change":356,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.09,28.215,18500,67,28.1754,{"date":409,"open":410,"high":411,"low":295,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",28.171,28.225,28.155,-0.105,-0.37,3650,39,28.1811,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":300,"vwap":427},"2026-08-31",28.24,28.27,28.2101,28.26,0.005,0.02,4730,28.2387,{"date":429,"open":421,"high":377,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":281,"vwap":286},"2026-08-28",28.221,28.255,-0.0187,-0.07,3383,{"date":436,"open":370,"high":370,"low":315,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",28.2737,-0.0113,-0.04,15261,45,28.2484,{"date":444,"open":395,"high":395,"low":421,"close":445,"change":446,"percent_change":364,"volume":447,"transactions":448,"vwap":449},"2026-08-26",28.285,-0.0298,3626,35,28.2912,{"date":451,"open":20,"high":20,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":290,"vwap":457},"2026-08-25",28.245,28.3148,0.0798,0.28,6429,28.2608,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":358,"vwap":467},"2026-08-24",28.21,28.242,28.195,28.235,0.015,0.05,4433,28.2121,{"date":469,"open":285,"high":285,"low":470,"close":362,"change":471,"percent_change":472,"volume":473,"transactions":47,"vwap":474},"2026-08-21",28.2,0.07,0.25,4855,28.2158,{"date":476,"open":477,"high":478,"low":337,"close":304,"change":168,"percent_change":364,"volume":479,"transactions":181,"vwap":480},"2026-08-20",28.1448,28.2059,4180,28.1415,{"date":482,"open":421,"high":421,"low":483,"close":355,"change":484,"percent_change":485,"volume":486,"transactions":181,"vwap":487},"2026-08-19",28.14,0.03,0.11,7644,28.1712,{"date":489,"open":483,"high":490,"low":337,"close":304,"change":206,"percent_change":252,"volume":491,"transactions":310,"vwap":492},"2026-08-18",28.1673,7733,28.1195,{"date":494,"open":377,"high":377,"low":460,"close":460,"change":495,"percent_change":339,"volume":496,"transactions":497,"vwap":498},"2026-08-17",-0.035,1926,29,28.2568,{"date":500,"open":430,"high":431,"low":501,"close":452,"change":424,"percent_change":425,"volume":502,"transactions":503,"vwap":504},"2026-08-14",28.2001,4420,40,28.2205,{"date":506,"open":423,"high":423,"low":420,"close":420,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",0.025,0.09,1647,19,28.2421,{"date":513,"open":354,"high":354,"low":335,"close":404,"change":514,"percent_change":317,"volume":515,"transactions":448,"vwap":516},"2026-08-12",0.045,2843.227,28.2011,{"date":518,"open":295,"high":362,"low":295,"close":276,"change":519,"percent_change":425,"volume":520,"transactions":521,"vwap":522},"2026-08-11",0.0052,3025,21,28.1751,{"date":524,"open":525,"high":525,"low":483,"close":526,"change":527,"percent_change":233,"volume":528,"transactions":529,"vwap":530},"2026-08-10",28.29,28.1648,-0.0252,3040,17,28.1476,{"date":532,"open":460,"high":533,"low":335,"close":335,"change":534,"percent_change":535,"volume":536,"transactions":382,"vwap":537},"2026-08-07",28.2241,0.095,0.34,883,28.2051,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",28.1596,28.16,28.055,28.095,0,8581,61,28.074,{"date":549,"open":363,"high":314,"low":363,"close":543,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",0.055,0.2,2746,24,28.0749,{"date":556,"open":557,"high":258,"low":557,"close":345,"change":558,"percent_change":559,"volume":560,"transactions":254,"vwap":561},"2026-08-04",27.84,0.1051,0.38,6839.463903,27.961,{"date":563,"open":213,"high":213,"low":214,"close":564,"change":565,"percent_change":485,"volume":566,"transactions":567,"vwap":568},"2026-08-03",27.9349,0.0306,50147.294,115,27.8363,{"date":570,"open":213,"high":213,"low":571,"close":572,"change":573,"percent_change":233,"volume":574,"transactions":575,"vwap":576},"2026-07-31",27.77,27.9043,-0.0257,634,14,27.8935,{"date":578,"open":14,"high":241,"low":14,"close":195,"change":215,"percent_change":216,"volume":579,"transactions":406,"vwap":580},"2026-07-30",12949,27.8796,{"date":582,"open":16,"high":16,"low":583,"close":225,"change":338,"percent_change":339,"volume":584,"transactions":521,"vwap":585},"2026-07-29",27.5901,1532,27.6711,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":485,"volume":593,"transactions":594,"vwap":595},"2026-07-28",27.67,27.695,27.65,27.6945,0.0295,1423,25,27.6752,{"date":597,"open":598,"high":599,"low":600,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",27.59,27.665,27.5801,0.0651,0.24,4022.66,20,27.6029,{"date":607,"open":185,"high":185,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":529,"vwap":613},"2026-07-24",27.58,27.5999,0.0874,0.32,773,27.611,{"date":615,"open":598,"high":598,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":272,"vwap":621},"2026-07-23",27.48,27.5125,-0.1775,-0.64,4050,27.5051,{"date":623,"open":624,"high":624,"low":625,"close":185,"change":425,"percent_change":471,"volume":626,"transactions":627,"vwap":628},"2026-07-22",27.8,27.661,7577,54,27.7138,{"date":630,"open":223,"high":223,"low":631,"close":588,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",27.615,0.175,0.64,5084.68,38,27.7057,{"date":638,"open":590,"high":590,"low":639,"close":640,"change":641,"percent_change":371,"volume":642,"transactions":47,"vwap":643},"2026-07-20",27.46,27.495,-0.045,5157,27.5423,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":441,"vwap":652},"2026-07-17",27.42,27.6,27.54,-0.0748,-0.27,5287,27.5156,{"date":654,"open":655,"high":590,"low":655,"close":656,"change":657,"percent_change":650,"volume":658,"transactions":441,"vwap":659},"2026-07-16",27.52,27.6148,-0.0752,3742,27.6193,{"date":661,"open":224,"high":662,"low":224,"close":185,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-15",27.7299,0.051,0.18,18641,164,27.6715,{"date":669,"open":670,"high":671,"low":647,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-14",27.675,27.729,27.639,0.1101,0.4,18072.237,97,27.6665,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":272,"vwap":686},"2026-07-13",27.71,27.51,27.5289,-0.1411,-0.51,5562.1,27.5735,{"date":688,"open":225,"high":680,"low":225,"close":588,"change":689,"percent_change":602,"volume":690,"transactions":9,"vwap":588},"2026-07-10",0.065,1900,{"date":692,"open":15,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-09",27.62,27.552,27.605,0.115,0.42,8400,{"date":700,"open":701,"high":702,"low":703,"close":702,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":702},"2026-07-08",27.4,27.49,27.391,-0.135,-0.49,5900,{"date":708,"open":590,"high":709,"low":613,"close":710,"change":413,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-07",27.699,27.625,-0.38,6700,{"date":714,"open":715,"high":716,"low":588,"close":16,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":16},"2026-07-06",27.725,27.782,0.098,0.35,8200,{"date":721,"open":648,"high":722,"low":648,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-02",27.692,27.632,0.152,0.55,62600,{"date":728,"open":729,"high":729,"low":730,"close":616,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":616},"2026-07-01",27.55,27.451,-0.065,-0.24,4200,{"date":735,"open":15,"high":15,"low":681,"close":736,"change":737,"percent_change":356,"volume":738,"transactions":9,"vwap":736},"2026-06-30",27.545,0.057,900,{"date":740,"open":741,"high":681,"low":741,"close":742,"change":534,"percent_change":718,"volume":743,"transactions":9,"vwap":742},"2026-06-29",27.35,27.488,11200,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",27.26,27.409,27.393,-0.062,-0.23,3200,{"date":753,"open":754,"high":681,"low":754,"close":755,"change":48,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-25",27.43,27.455,0.37,26500,{"date":759,"open":760,"high":646,"low":760,"close":761,"change":439,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",27.27,27.355,-0.15,18800,{"date":765,"open":766,"high":766,"low":741,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",27.45,27.395,-0.175,-0.63,88200,{"date":772,"open":185,"high":185,"low":15,"close":773,"change":495,"percent_change":348,"volume":774,"transactions":9,"vwap":773},"2026-06-22",27.57,15400,{"date":776,"open":224,"high":224,"low":729,"close":695,"change":48,"percent_change":777,"volume":690,"transactions":9,"vwap":695},"2026-06-18",0.36,{"date":779,"open":773,"high":780,"low":781,"close":781,"change":782,"percent_change":650,"volume":783,"transactions":9,"vwap":781},"2026-06-17",27.64,27.505,-0.074,10500,{"date":785,"open":185,"high":185,"low":15,"close":786,"change":787,"percent_change":163,"volume":788,"transactions":9,"vwap":786},"2026-06-16",27.579,0.034,5800,{"date":790,"open":791,"high":786,"low":792,"close":736,"change":793,"percent_change":112,"volume":794,"transactions":9,"vwap":736},"2026-06-15",27.53,27.521,0.085,3500,{"date":796,"open":797,"high":798,"low":799,"close":639,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":639},"2026-06-12",27.47,27.5,27.365,0.041,0.15,5100,{"date":804,"open":805,"high":806,"low":807,"close":806,"change":808,"percent_change":809,"volume":738,"transactions":9,"vwap":806},"2026-06-11",27.25,27.419,27.2,0.379,1.4,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-10",27.16,27.040001,-0.165,-0.61,2300,{"date":818,"open":805,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",27.38,27.09,27.205,0.022,0.08,7800,{"date":826,"open":812,"high":746,"low":812,"close":827,"change":663,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-08",27.183,0.19,17400,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-05",27.34,27.084999,27.132,-0.298,-1.09,2500,{"date":839,"open":639,"high":639,"low":840,"close":754,"change":793,"percent_change":112,"volume":841,"transactions":9,"vwap":754},"2026-06-04",27.402,1200,{"date":843,"open":639,"high":639,"low":844,"close":845,"change":846,"percent_change":650,"volume":847,"transactions":9,"vwap":845},"2026-06-03",27.3,27.345,-0.075,13300,{"date":849,"open":754,"high":797,"low":741,"close":646,"change":550,"percent_change":551,"volume":850,"transactions":9,"vwap":646},"2026-06-02",10600,{"date":852,"open":819,"high":819,"low":853,"close":799,"change":206,"percent_change":380,"volume":837,"transactions":9,"vwap":799},"2026-06-01",27.266,{"date":855,"open":856,"high":616,"low":857,"close":856,"change":858,"percent_change":859,"volume":850,"transactions":9,"vwap":856},"2026-05-29",27.425,27.39,0.035,0.13,{"date":861,"open":701,"high":862,"low":863,"close":857,"change":424,"percent_change":425,"volume":864,"transactions":9,"vwap":857},"2026-05-28",27.41,27.331,7500,{"date":866,"open":766,"high":766,"low":867,"close":868,"change":641,"percent_change":371,"volume":869,"transactions":9,"vwap":868},"2026-05-27",27.337,27.385,9600,{"date":871,"open":655,"high":655,"low":741,"close":754,"change":801,"percent_change":725,"volume":872,"transactions":9,"vwap":754},"2026-05-26",3600,{"date":874,"open":857,"high":857,"low":875,"close":875,"change":206,"percent_change":380,"volume":876,"transactions":9,"vwap":875},"2026-05-22",27.28,18200,{"date":878,"open":879,"high":832,"low":879,"close":832,"change":534,"percent_change":718,"volume":880,"transactions":9,"vwap":832},"2026-05-21",27.15,4800,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-20",27.01,27.31,27.245,0.195,0.72,6100,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":168,"percent_change":364,"volume":894,"transactions":9,"vwap":893},"2026-05-19",27.13,27.032,27.049999,7700,{"date":896,"open":897,"high":879,"low":893,"close":898,"change":899,"percent_change":455,"volume":900,"transactions":9,"vwap":898},"2026-05-18",27.115,27.08,0.075,4500,{"date":902,"open":891,"high":891,"low":903,"close":904,"change":905,"percent_change":91,"volume":906,"transactions":9,"vwap":904},"2026-05-15",26.98,27.0049992,-0.202,17600,{"date":908,"open":875,"high":875,"low":909,"close":910,"change":911,"percent_change":439,"volume":912,"transactions":9,"vwap":910},"2026-05-14",27.18,27.207,-0.012,2600,{"date":914,"open":915,"high":805,"low":916,"close":917,"change":918,"percent_change":828,"volume":919,"transactions":9,"vwap":917},"2026-05-13",27.21,27.175,27.219,0.052,9400,{"date":921,"open":922,"high":923,"low":924,"close":923,"change":925,"percent_change":252,"volume":926,"transactions":9,"vwap":923},"2026-05-12",27.135,27.167,27.118,-0.057,2400,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":433,"volume":900,"transactions":9,"vwap":931},"2026-05-11",27.32,27.191,27.224,-0.02,{"date":934,"open":935,"high":760,"low":909,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",27.19,27.244,0.105,0.39,20800,{"date":941,"open":646,"high":646,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-07",27.1,27.139,-0.206,-0.75,47100,{"date":948,"open":844,"high":845,"low":875,"close":845,"change":949,"percent_change":950,"volume":816,"transactions":9,"vwap":845},"2026-05-06",0.307,1.14,{"date":952,"open":898,"high":898,"low":953,"close":954,"change":955,"percent_change":956,"volume":847,"transactions":9,"vwap":954},"2026-05-05",26.94,27.038,0.179,0.67,{"date":958,"open":959,"high":903,"low":960,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-04",26.95,26.859,-0.151,-0.56,500,{"date":965,"open":966,"high":812,"low":883,"close":883,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":883},"2026-05-01",27.14,-0.071,-0.26,5700,{"date":971,"open":972,"high":820,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-30",26.93,27.080999,0.317,1.18,2900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":733,"transactions":9,"vwap":981},"2026-04-29",26.89,26.75,26.764,-0.128,-0.48,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":141,"volume":990,"transactions":9,"vwap":988},"2026-04-28",26.92,26.86,26.892,-0.052,9900,{"date":992,"open":893,"high":893,"low":986,"close":993,"change":994,"percent_change":62,"volume":995,"transactions":9,"vwap":993},"2026-04-27",26.944,-0.014,9700,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":215,"volume":1002,"transactions":9,"vwap":1000},"2026-04-24",26.87,26.99,26.958,0.072,41700,{"date":1004,"open":893,"high":893,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-23",26.82,26.886,-0.068,-0.25,15700,{"date":1011,"open":1012,"high":1012,"low":972,"close":1013,"change":787,"percent_change":859,"volume":1014,"transactions":9,"vwap":1013},"2026-04-22",27.11,26.954,10900,{"date":1016,"open":1017,"high":942,"low":1018,"close":986,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":986},"2026-04-21",26.97,26.895,-0.235,-0.87,6800,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1026,"change":328,"percent_change":1027,"volume":900,"transactions":9,"vwap":1026},"2026-04-20",27.22,27.117,27.155,-0.35,{"date":1029,"open":915,"high":884,"low":821,"close":805,"change":356,"percent_change":1030,"volume":1031,"transactions":9,"vwap":805},"2026-04-17",0.78,64800,{"date":1033,"open":922,"high":922,"low":1034,"close":813,"change":749,"percent_change":750,"volume":1035,"transactions":9,"vwap":813},"2026-04-16",27,44200,{"date":1037,"open":1038,"high":924,"low":1039,"close":1040,"change":1041,"percent_change":233,"volume":1042,"transactions":9,"vwap":1040},"2026-04-15",27.059999,27.031,27.102,-0.024,6400,{"date":1044,"open":1045,"high":966,"low":1045,"close":1046,"change":1047,"percent_change":938,"volume":880,"transactions":9,"vwap":1046},"2026-04-14",27.070999,27.126,0.106,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":197,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-13",26.79,27.02,0.22,12300,{"date":1055,"open":1056,"high":813,"low":1057,"close":1056,"change":544,"percent_change":544,"volume":926,"transactions":9,"vwap":1056},"2026-04-10",26.96,26.905,{"date":1059,"open":1060,"high":1017,"low":1060,"close":1056,"change":544,"percent_change":544,"volume":1061,"transactions":9,"vwap":1056},"2026-04-09",26.74,32500,{"date":1063,"open":813,"high":813,"low":1064,"close":1056,"change":261,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1056},"2026-04-08",26.85,2.12,8600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":439,"percent_change":762,"volume":1073,"transactions":9,"vwap":1072},"2026-04-07",26.335,26.42,26.27,26.4,6600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":471,"percent_change":215,"volume":1079,"transactions":9,"vwap":1078},"2026-04-06",26.35,26.47,26.44,6500,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-02",26.22,26.41,26.37,-0.14,-0.53,12000,{"date":1089,"open":1078,"high":1090,"low":1078,"close":1091,"change":356,"percent_change":1092,"volume":1009,"transactions":9,"vwap":1091},"2026-04-01",26.569,26.51,0.8,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-03-31",26.049999,26.3,26,0.52,2.02,19400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":439,"percent_change":762,"volume":1106,"transactions":9,"vwap":1105},"2026-03-30",25.94,25.945,25.78,36500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":364,"percent_change":153,"volume":1113,"transactions":9,"vwap":1112},"2026-03-27",25.85,25.91,25.75,25.82,16500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1066,"transactions":9,"vwap":1119},"2026-03-26",26.08,26.12,25.9,25.93,-0.3,-1.14,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":356,"percent_change":1127,"volume":706,"transactions":9,"vwap":1126},"2026-03-25",26.26,26.2,26.23,0.81,{"date":1129,"open":1119,"high":1130,"low":1118,"close":1131,"change":932,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-24",26.079,26.02,-0.08,8500,{"date":1135,"open":1136,"high":1071,"low":1097,"close":1137,"change":68,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-23",26.030001,26.040001,1.28,25900,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":684,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-20",26.1,25.695,25.71,-1.95,14400,{"date":1148,"open":1149,"high":1082,"low":1149,"close":1082,"change":1150,"percent_change":439,"volume":1151,"transactions":9,"vwap":1082},"2026-03-19",25.95,-0.01,58600,{"date":1153,"open":1083,"high":1083,"low":1126,"close":1126,"change":1008,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1126},"2026-03-18",-0.94,19600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":197,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-17",26.52,26.53,26.45,26.48,0.23,19700,{"date":1165,"open":1166,"high":1070,"low":1096,"close":1070,"change":602,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1070},"2026-03-16",26.33,0.92,156500,{"date":1170,"open":1076,"high":1076,"low":1171,"close":1172,"change":348,"percent_change":705,"volume":1173,"transactions":9,"vwap":1172},"2026-03-13",26.16,26.18,10700,{"date":1175,"open":1078,"high":1078,"low":1176,"close":1177,"change":732,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-12",26.29,26.31,-0.9,21300,{"date":1181,"open":1182,"high":1183,"low":1070,"close":1183,"change":1150,"percent_change":439,"volume":1184,"transactions":9,"vwap":1183},"2026-03-11",26.49,26.55,9800,{"date":1186,"open":1187,"high":1188,"low":1091,"close":1189,"change":484,"percent_change":485,"volume":1190,"transactions":9,"vwap":1189},"2026-03-10",26.63,26.77,26.56,41500,{"date":1192,"open":1126,"high":1193,"low":1194,"close":1159,"change":48,"percent_change":559,"volume":1195,"transactions":9,"vwap":1159},"2026-03-09",26.54,26.062,15200,{"date":1197,"open":1198,"high":1161,"low":1199,"close":1200,"change":233,"percent_change":329,"volume":1201,"transactions":9,"vwap":1200},"2026-03-06",26.349,26.32,26.43,16100,{"date":1203,"open":1204,"high":1204,"low":1083,"close":1158,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1158},"2026-03-05",26.68,-0.33,-1.23,40700,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1064,"change":551,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1064},"2026-03-04",26.755,26.88,0.75,44800,{"date":1215,"open":1189,"high":980,"low":1166,"close":1216,"change":107,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-03",26.65,-1.44,40900,{"date":1220,"open":883,"high":1012,"low":999,"close":813,"change":187,"percent_change":1221,"volume":939,"transactions":9,"vwap":813},"2026-03-02",-0.73,{"date":1223,"open":884,"high":1224,"low":1225,"close":1226,"change":1132,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-27",27.36,27.23,27.24,-0.29,71500,{"date":1230,"open":832,"high":832,"low":1226,"close":929,"change":425,"percent_change":471,"volume":1173,"transactions":9,"vwap":929},"2026-02-26",{"date":1232,"open":929,"high":1233,"low":746,"close":844,"change":508,"percent_change":68,"volume":824,"transactions":9,"vwap":844},"2026-02-25",27.33,{"date":1235,"open":942,"high":1236,"low":942,"close":915,"change":1237,"percent_change":1238,"volume":919,"transactions":9,"vwap":915},"2026-02-24",27.241,0.01,0.04,{"date":1240,"open":812,"high":746,"low":891,"close":807,"change":932,"percent_change":433,"volume":1241,"transactions":9,"vwap":807},"2026-02-23",34700,{"date":1243,"open":1038,"high":1244,"low":1038,"close":1024,"change":471,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1024},"2026-02-20",27.288,0.26,21100,{"date":1248,"open":1038,"high":879,"low":1249,"close":879,"change":932,"percent_change":433,"volume":1250,"transactions":9,"vwap":879},"2026-02-19",27.058001,13900,{"date":1252,"open":915,"high":1024,"low":1253,"close":1254,"change":1237,"percent_change":1238,"volume":1255,"transactions":9,"vwap":1254},"2026-02-18",27.145,27.17,22100,{"date":1257,"open":1258,"high":812,"low":1034,"close":812,"change":544,"percent_change":544,"volume":1259,"transactions":9,"vwap":812},"2026-02-17",27.07,14200,{"date":1261,"open":942,"high":909,"low":1038,"close":812,"change":48,"percent_change":756,"volume":405,"transactions":9,"vwap":812},"2026-02-13",{"date":1263,"open":909,"high":1225,"low":1038,"close":1038,"change":339,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1038},"2026-02-12",-0.44,17700,{"date":1267,"open":1226,"high":875,"low":812,"close":909,"change":544,"percent_change":544,"volume":1268,"transactions":9,"vwap":909},"2026-02-11",43100,{"date":1270,"open":805,"high":805,"low":1271,"close":909,"change":514,"percent_change":288,"volume":1272,"transactions":9,"vwap":909},"2026-02-10",27.151,10000,{"date":1274,"open":820,"high":812,"low":1258,"close":922,"change":696,"percent_change":1275,"volume":1014,"transactions":9,"vwap":922},"2026-02-09",0.43,{"date":1277,"open":1278,"high":893,"low":1278,"close":1051,"change":215,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1051},"2026-02-06",26.91,1.01,24600,{"date":1282,"open":1283,"high":1005,"low":1284,"close":980,"change":371,"percent_change":1285,"volume":1286,"transactions":9,"vwap":980},"2026-02-05",26.72,26.7,-0.59,21800,{"date":1288,"open":1034,"high":1034,"low":1289,"close":1278,"change":1238,"percent_change":801,"volume":1290,"transactions":9,"vwap":1278},"2026-02-04",26.845,16800,{"date":1292,"open":998,"high":998,"low":1060,"close":998,"change":1237,"percent_change":1238,"volume":1293,"transactions":9,"vwap":998},"2026-02-03",17900,{"date":1295,"open":1296,"high":987,"low":1050,"close":987,"change":823,"percent_change":1297,"volume":1298,"transactions":9,"vwap":987},"2026-02-02",26.84,0.3,9000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":364,"percent_change":308,"volume":1304,"transactions":9,"vwap":1303},"2026-01-30",26.9,26.73,26.78,317200,{"date":1306,"open":953,"high":953,"low":1307,"close":979,"change":197,"percent_change":1052,"volume":1308,"transactions":9,"vwap":979},"2026-01-29",26.759,27400,{"date":1310,"open":1303,"high":1311,"low":1312,"close":1311,"change":206,"percent_change":380,"volume":1014,"transactions":9,"vwap":1311},"2026-01-28",26.83,26.757,{"date":1314,"open":1303,"high":1278,"low":1303,"close":979,"change":163,"percent_change":1315,"volume":1316,"transactions":9,"vwap":979},"2026-01-27",0.45,17500,{"date":1318,"open":1204,"high":1319,"low":1204,"close":1188,"change":163,"percent_change":1315,"volume":1320,"transactions":9,"vwap":1188},"2026-01-26",26.8,39100,{"date":1322,"open":1216,"high":1323,"low":1324,"close":1216,"change":1237,"percent_change":1238,"volume":1325,"transactions":9,"vwap":1216},"2026-01-23",26.694,26.568,64300,{"date":1327,"open":1328,"high":1216,"low":1329,"close":1330,"change":465,"percent_change":828,"volume":1331,"transactions":9,"vwap":1330},"2026-01-22",26.6,26.58,26.64,22600,{"date":1333,"open":1078,"high":1334,"low":1200,"close":1335,"change":859,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-21",26.61,26.59,0.49,23900,{"date":1339,"open":1200,"high":1193,"low":1070,"close":1340,"change":768,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-01-20",26.46,-0.66,56700,{"date":1344,"open":1216,"high":1345,"low":1346,"close":1347,"change":464,"percent_change":197,"volume":1348,"transactions":9,"vwap":1347},"2026-01-16",26.66,26.615,26.635,550400,{"date":1350,"open":1345,"high":1345,"low":1334,"close":1351,"change":1150,"percent_change":439,"volume":1352,"transactions":9,"vwap":1351},"2026-01-15",26.62,20400,{"date":1354,"open":1355,"high":1204,"low":1356,"close":1187,"change":465,"percent_change":828,"volume":1241,"transactions":9,"vwap":1187},"2026-01-14",26.625,26.572,{"date":1358,"open":1216,"high":1216,"low":1359,"close":1329,"change":932,"percent_change":1132,"volume":1360,"transactions":9,"vwap":1329},"2026-01-13",26.535,53900,{"date":1362,"open":1183,"high":1187,"low":1158,"close":1328,"change":465,"percent_change":828,"volume":719,"transactions":9,"vwap":1328},"2026-01-12",{"date":1364,"open":1183,"high":1189,"low":1161,"close":1183,"change":1365,"percent_change":1366,"volume":1079,"transactions":9,"vwap":1183},"2026-01-09",0.136,0.51,{"date":1368,"open":1083,"high":1078,"low":1166,"close":1369,"change":1370,"percent_change":1150,"volume":1371,"transactions":9,"vwap":1369},"2026-01-08",26.414,-0.002,12100,{"date":1373,"open":1161,"high":1182,"low":1374,"close":1374,"change":1375,"percent_change":371,"volume":1376,"transactions":9,"vwap":1374},"2026-01-07",26.416,-0.042,383000,{"date":1378,"open":1083,"high":1159,"low":1083,"close":1379,"change":1380,"percent_change":339,"volume":1381,"transactions":9,"vwap":1379},"2026-01-06",26.458,-0.032,88800,{"date":1383,"open":1071,"high":1182,"low":1071,"close":1182,"change":1384,"percent_change":1127,"volume":1385,"transactions":9,"vwap":1182},"2026-01-05",0.214,16300,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":68,"volume":1392,"transactions":9,"vwap":1390},"2026-01-02",26.34,26.21,26.276,0.086,11700,{"date":1394,"open":1126,"high":1126,"low":1395,"close":1396,"change":932,"percent_change":1132,"volume":1397,"transactions":9,"vwap":1396},"2025-12-31",26.14,26.19,200500,{"date":1399,"open":1172,"high":1071,"low":1172,"close":1389,"change":544,"percent_change":544,"volume":1400,"transactions":9,"vwap":1389},"2025-12-30",14600,{"date":1402,"open":1126,"high":1126,"low":1117,"close":1389,"change":1237,"percent_change":1238,"volume":1403,"transactions":9,"vwap":1389},"2025-12-29",16600,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1125,"change":508,"percent_change":535,"volume":1265,"transactions":9,"vwap":1125},"2025-12-26",26.24,26.15,{"date":1409,"open":1125,"high":1082,"low":1410,"close":1410,"change":1132,"percent_change":18,"volume":1411,"transactions":9,"vwap":1410},"2025-12-24",26.11,46400,{"date":1413,"open":1414,"high":1414,"low":1407,"close":1396,"change":471,"percent_change":215,"volume":1415,"transactions":9,"vwap":1396},"2025-12-23",26.28,40000,{"date":1417,"open":1418,"high":1171,"low":1419,"close":1117,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1117},"2025-12-22",26.13,26.038,-0.025,-0.1,144000,{"date":1424,"open":1171,"high":1171,"low":1425,"close":1426,"change":787,"percent_change":859,"volume":1427,"transactions":9,"vwap":1426},"2025-12-19",26.07,26.145,272000,{"date":1429,"open":1395,"high":1395,"low":1430,"close":1431,"change":1432,"percent_change":168,"volume":774,"transactions":9,"vwap":1431},"2025-12-18",26.09,26.111,-0.009,{"date":1434,"open":1435,"high":1389,"low":1430,"close":1117,"change":1237,"percent_change":1238,"volume":1436,"transactions":9,"vwap":1117},"2025-12-17",26.123,37800,{"date":1438,"open":1095,"high":1418,"low":1095,"close":1410,"change":1439,"percent_change":163,"volume":1440,"transactions":9,"vwap":1410},"2025-12-16",0.031,29800,{"date":1442,"open":1418,"high":1418,"low":1425,"close":1130,"change":1443,"percent_change":932,"volume":1444,"transactions":9,"vwap":1130},"2025-12-15",-0.006,39400,{"date":1446,"open":1430,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1238,"volume":802,"transactions":9,"vwap":1449},"2025-12-12",26.129,26.068001,26.084999,0.011,{"date":1452,"open":1453,"high":1117,"low":1453,"close":1454,"change":424,"percent_change":425,"volume":1053,"transactions":9,"vwap":1454},"2025-12-11",26.01,26.073999,{"date":1456,"open":1410,"high":1410,"low":1131,"close":1457,"change":1458,"percent_change":471,"volume":1459,"transactions":9,"vwap":1457},"2025-12-10",26.069,0.019,2100,{"date":1461,"open":1097,"high":1116,"low":1097,"close":1095,"change":1462,"percent_change":544,"volume":912,"transactions":9,"vwap":1095},"2025-12-09",0.001,{"date":1464,"open":1465,"high":1465,"low":1131,"close":1466,"change":1467,"percent_change":339,"volume":912,"transactions":9,"vwap":1466},"2025-12-08",26.055,26.049,-0.031,{"date":1469,"open":1095,"high":1116,"low":1097,"close":1116,"change":514,"percent_change":288,"volume":880,"transactions":9,"vwap":1116},"2025-12-05",{"date":1471,"open":1117,"high":1117,"low":1097,"close":1472,"change":495,"percent_change":348,"volume":751,"transactions":9,"vwap":1472},"2025-12-04",26.035,{"date":1474,"open":1131,"high":1425,"low":1475,"close":1425,"change":1391,"percent_change":68,"volume":1476,"transactions":9,"vwap":1425},"2025-12-03",25.99,17200,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":424,"percent_change":425,"volume":872,"transactions":9,"vwap":1481},"2025-12-02",26.014999,25.97,25.984,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":424,"percent_change":425,"volume":738,"transactions":9,"vwap":1486},"2025-12-01",25.96,25.98,25.979,{"date":1488,"open":1097,"high":1097,"low":1149,"close":1489,"change":1237,"percent_change":1238,"volume":738,"transactions":9,"vwap":1489},"2025-11-28",25.974,{"date":1491,"open":1119,"high":1492,"low":1493,"close":1494,"change":858,"percent_change":859,"volume":738,"transactions":9,"vwap":1494},"2025-11-26",25.967,25.92,25.964,{"date":1496,"open":1484,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":801,"volume":1501,"transactions":9,"vwap":1499},"2025-11-25",25.961,25.87,25.929,0.039,2000,{"date":1503,"open":1118,"high":1118,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-24",25.81,25.89,0.037,0.14,2700,{"date":1510,"open":1511,"high":1505,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":864,"transactions":9,"vwap":1513},"2025-11-21",25.84,25.769,25.853,0.118,0.46,{"date":1517,"open":1119,"high":1119,"low":1518,"close":1518,"change":233,"percent_change":1027,"volume":816,"transactions":9,"vwap":1518},"2025-11-20",25.735,{"date":1520,"open":1511,"high":1498,"low":1521,"close":1522,"change":1523,"percent_change":932,"volume":802,"transactions":9,"vwap":1522},"2025-11-19",25.79,25.825,-0.005,{"date":1525,"open":1109,"high":1109,"low":1526,"close":1527,"change":495,"percent_change":1085,"volume":733,"transactions":9,"vwap":1527},"2025-11-18",25.76,25.83,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":62,"percent_change":141,"volume":963,"transactions":9,"vwap":1532},"2025-11-17",25.86,25.88,25.865,{"date":1534,"open":1498,"high":1484,"low":1498,"close":1535,"change":1536,"percent_change":425,"volume":912,"transactions":9,"vwap":1535},"2025-11-14",25.915,0.006,{"date":1538,"open":1539,"high":1484,"low":1505,"close":1540,"change":1541,"percent_change":348,"volume":706,"transactions":9,"vwap":1540},"2025-11-13",25.935,25.909,-0.034,{"date":1543,"open":1104,"high":1104,"low":1110,"close":1544,"change":1545,"percent_change":356,"volume":1546,"transactions":9,"vwap":1544},"2025-11-12",25.943,0.054,1100,{"date":1548,"open":1484,"high":1484,"low":1531,"close":1549,"change":1550,"percent_change":206,"volume":1551,"transactions":9,"vwap":1549},"2025-11-11",25.889,-0.016,8700,{"date":1553,"open":1554,"high":1555,"low":1531,"close":1555,"change":514,"percent_change":288,"volume":1556,"transactions":9,"vwap":1555},"2025-11-10",25.904,25.905,800,{"date":1558,"open":1531,"high":1531,"low":1521,"close":1530,"change":507,"percent_change":48,"volume":1559,"transactions":9,"vwap":1530},"2025-11-07",54400,{"date":1561,"open":1118,"high":1118,"low":1521,"close":1562,"change":1523,"percent_change":932,"volume":888,"transactions":9,"vwap":1562},"2025-11-06",25.835,{"date":1564,"open":1521,"high":1109,"low":1521,"close":1511,"change":544,"percent_change":544,"volume":1565,"transactions":9,"vwap":1511},"2025-11-05",4300,{"date":1567,"open":1521,"high":1511,"low":1105,"close":1511,"change":1150,"percent_change":439,"volume":1568,"transactions":9,"vwap":1511},"2025-11-04",4900,{"date":1570,"open":1493,"high":1493,"low":1571,"close":1109,"change":424,"percent_change":425,"volume":1286,"transactions":9,"vwap":1109},"2025-11-03",25.8,{"date":1573,"open":1493,"high":1493,"low":1571,"close":1574,"change":858,"percent_change":1507,"volume":1546,"transactions":9,"vwap":1574},"2025-10-31",25.845,{"date":1576,"open":1574,"high":1532,"low":1571,"close":1504,"change":495,"percent_change":1085,"volume":1577,"transactions":9,"vwap":1504},"2025-10-30",7900,{"date":1579,"open":1498,"high":1498,"low":1504,"close":1574,"change":932,"percent_change":1132,"volume":1580,"transactions":9,"vwap":1574},"2025-10-29",12900,{"date":1582,"open":1531,"high":1531,"low":1112,"close":1532,"change":1536,"percent_change":425,"volume":969,"transactions":9,"vwap":1532},"2025-10-28",{"date":1584,"open":1109,"high":1530,"low":1527,"close":1585,"change":1458,"percent_change":471,"volume":837,"transactions":9,"vwap":1585},"2025-10-27",25.859,{"date":1587,"open":1511,"high":1531,"low":1571,"close":1511,"change":425,"percent_change":823,"volume":872,"transactions":9,"vwap":1511},"2025-10-24",{"date":1589,"open":1109,"high":1109,"low":1590,"close":1112,"change":858,"percent_change":1507,"volume":1501,"transactions":9,"vwap":1112},"2025-10-23",25.77,{"date":1592,"open":1111,"high":1511,"low":1593,"close":1594,"change":1595,"percent_change":62,"volume":1596,"transactions":9,"vwap":1594},"2025-10-22",25.74,25.785,-0.013,22500,{"date":1598,"open":1511,"high":1511,"low":1526,"close":1599,"change":1370,"percent_change":1150,"volume":1079,"transactions":9,"vwap":1599},"2025-10-21",25.798,{"date":1601,"open":1571,"high":1571,"low":1602,"close":1571,"change":550,"percent_change":356,"volume":1603,"transactions":9,"vwap":1571},"2025-10-20",25.761,1400,{"date":1605,"open":1105,"high":1105,"low":1606,"close":1607,"change":465,"percent_change":828,"volume":816,"transactions":9,"vwap":1607},"2025-10-17",25.709,25.745,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1143,"change":1523,"percent_change":932,"volume":1612,"transactions":9,"vwap":1143},"2025-10-16",25.7,25.661,4100,{"date":1614,"open":1590,"high":1590,"low":1610,"close":1610,"change":424,"percent_change":425,"volume":1615,"transactions":9,"vwap":1610},"2025-10-15",1600,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1143,"change":464,"percent_change":197,"volume":841,"transactions":9,"vwap":1143},"2025-10-14",25.64,25.728,{"date":1621,"open":1622,"high":1610,"low":1623,"close":1624,"change":1625,"percent_change":611,"volume":1626,"transactions":9,"vwap":1624},"2025-10-13",25.66,25.62,25.68,0.082,3800,{"date":1628,"open":1629,"high":1624,"low":21,"close":1630,"change":1631,"percent_change":1264,"volume":1113,"transactions":9,"vwap":1630},"2025-10-10",25.61,25.598,-0.113,{"date":1633,"open":1634,"high":1111,"low":1624,"close":1635,"change":1636,"percent_change":364,"volume":1637,"transactions":9,"vwap":1635},"2025-10-09",25.73,25.711,-0.028,7600,{"date":1639,"open":1521,"high":1521,"low":1640,"close":1641,"change":1458,"percent_change":471,"volume":1642,"transactions":9,"vwap":1641},"2025-10-08",25.69,25.739,24100,{"date":1644,"open":1645,"high":1518,"low":1645,"close":1646,"change":1467,"percent_change":339,"volume":1556,"transactions":9,"vwap":1646},"2025-10-07",25.67,25.72,{"date":1648,"open":1144,"high":1649,"low":1144,"close":1649,"change":1432,"percent_change":168,"volume":1650,"transactions":9,"vwap":1649},"2025-10-06",25.751,600,{"date":1652,"open":1504,"high":1504,"low":1593,"close":1526,"change":1238,"percent_change":317,"volume":976,"transactions":9,"vwap":1526},"2025-10-03",{"date":1654,"open":1640,"high":1593,"low":1655,"close":1646,"change":424,"percent_change":425,"volume":926,"transactions":9,"vwap":1646},"2025-10-02",25.679,{"date":1657,"open":1646,"high":1111,"low":1658,"close":1659,"change":1238,"percent_change":317,"volume":926,"transactions":9,"vwap":1659},"2025-10-01",25.698,25.715,{"date":1661,"open":1622,"high":1624,"low":1623,"close":1662,"change":425,"percent_change":823,"volume":1663,"transactions":9,"vwap":1662},"2025-09-30",25.675,3900,{"date":1665,"open":1640,"high":1640,"low":1666,"close":1667,"change":484,"percent_change":163,"volume":1668,"transactions":9,"vwap":1667},"2025-09-29",25.601,25.655,4400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":963,"transactions":9,"vwap":1673},"2025-09-26",25.65,25.669,25.625,0.104,0.41,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":1027,"volume":841,"transactions":9,"vwap":1679},"2025-09-25",25.6,25.521,-0.089,{"date":1682,"open":1622,"high":1622,"low":1683,"close":1629,"change":1523,"percent_change":932,"volume":788,"transactions":9,"vwap":1629},"2025-09-24",25.54,{"date":1685,"open":1686,"high":1673,"low":1687,"close":1688,"change":994,"percent_change":62,"volume":1501,"transactions":9,"vwap":1688},"2025-09-23",25.59,25.581,25.615,{"date":1690,"open":1623,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":425,"volume":912,"transactions":9,"vwap":1691},"2025-09-22",25.629,25.58,0.004,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1673,"change":424,"percent_change":425,"volume":1133,"transactions":9,"vwap":1673},"2025-09-19",25.63,25.652,25.571,{"date":1700,"open":1696,"high":1696,"low":1686,"close":1623,"change":507,"percent_change":48,"volume":976,"transactions":9,"vwap":1623},"2025-09-18",{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1432,"percent_change":439,"volume":1707,"transactions":9,"vwap":1706},"2025-09-17",25.561,25.659,25.55,25.595,8800,{"date":1709,"open":1645,"high":1645,"low":21,"close":1710,"change":1550,"percent_change":206,"volume":1711,"transactions":9,"vwap":1710},"2025-09-16",25.604,17100,{"date":1713,"open":1678,"high":1671,"low":1714,"close":1623,"change":425,"percent_change":823,"volume":847,"transactions":9,"vwap":1623},"2025-09-15",25.57,{"date":1716,"open":1618,"high":1618,"low":1683,"close":1678,"change":1523,"percent_change":932,"volume":1717,"transactions":9,"vwap":1678},"2025-09-12",5400,{"date":1719,"open":1696,"high":1696,"low":21,"close":1720,"change":197,"percent_change":1162,"volume":1721,"transactions":9,"vwap":1720},"2025-09-11",25.605,3700,{"date":1723,"open":1686,"high":1686,"low":1724,"close":1725,"change":424,"percent_change":425,"volume":1565,"transactions":9,"vwap":1725},"2025-09-10",25.5,25.545,{"date":1727,"open":1692,"high":1692,"low":1679,"close":1683,"change":484,"percent_change":163,"volume":1615,"transactions":9,"vwap":1683},"2025-09-09",{"date":1729,"open":1730,"high":21,"low":1730,"close":1731,"change":1732,"percent_change":197,"volume":1079,"transactions":9,"vwap":1731},"2025-09-08",25.49,25.51,0.016,{"date":1734,"open":1705,"high":1705,"low":1735,"close":1736,"change":1737,"percent_change":472,"volume":1738,"transactions":9,"vwap":1736},"2025-09-05",25.485,25.494,0.063,1300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1507,"volume":733,"transactions":9,"vwap":1744},"2025-09-04",25.43,25.46,25.4,25.431,0.036,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1749,"change":1751,"percent_change":484,"volume":172,"transactions":9,"vwap":1749},"2025-09-03",25.38,25.395,25.28,0.007,{"date":1753,"open":1754,"high":1744,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":733,"transactions":9,"vwap":1755},"2025-09-02",25.29,25.388,-0.072,-0.28,{"date":1759,"open":1724,"high":1724,"low":1760,"close":1742,"change":1761,"percent_change":433,"volume":690,"transactions":9,"vwap":1742},"2025-08-29",25.42,-0.019,{"date":1763,"open":1764,"high":1765,"low":1741,"close":1766,"change":1767,"percent_change":508,"volume":1768,"transactions":9,"vwap":1766},"2025-08-28",25.475,25.504,25.479,0.024,8900,{"date":1770,"open":1771,"high":1772,"low":1748,"close":1773,"change":1523,"percent_change":932,"volume":1774,"transactions":9,"vwap":1773},"2025-08-27",25.45,25.48,25.455,14300,{"date":1776,"open":1772,"high":1772,"low":1777,"close":1742,"change":911,"percent_change":62,"volume":976,"transactions":9,"vwap":1742},"2025-08-26",25.426,{"date":1779,"open":1780,"high":1781,"low":1741,"close":1782,"change":925,"percent_change":380,"volume":888,"transactions":9,"vwap":1782},"2025-08-25",25.47,25.528,25.472,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":777,"volume":976,"transactions":9,"vwap":1788},"2025-08-22",25.52,25.53,25.491,25.529,0.092,{"date":1791,"open":1764,"high":1764,"low":1792,"close":1793,"change":1794,"percent_change":762,"volume":774,"transactions":9,"vwap":1793},"2025-08-21",25.39,25.437,-0.038,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1764,"change":1523,"percent_change":932,"volume":1663,"transactions":9,"vwap":1764},"2025-08-20",25.445,25.518,25.421,{"date":1801,"open":1742,"high":1772,"low":1802,"close":1772,"change":823,"percent_change":112,"volume":1717,"transactions":9,"vwap":1772},"2025-08-19",25.401,{"date":1804,"open":1742,"high":1742,"low":1743,"close":1743,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1743},"2025-08-18",-0.044,-0.17,2800,{"date":1809,"open":1785,"high":1785,"low":1792,"close":1810,"change":1811,"percent_change":465,"volume":1812,"transactions":9,"vwap":1810},"2025-08-15",25.444,0.013,11600,{"date":1814,"open":1749,"high":1744,"low":1815,"close":1744,"change":1450,"percent_change":1238,"volume":1816,"transactions":9,"vwap":1744},"2025-08-14",25.35,3300,{"date":1818,"open":1771,"high":1771,"low":1815,"close":1760,"change":1819,"percent_change":664,"volume":1820,"transactions":9,"vwap":1760},"2025-08-13",0.046,7000,{"date":1822,"open":1823,"high":1743,"low":1824,"close":1825,"change":1826,"percent_change":68,"volume":733,"transactions":9,"vwap":1825},"2025-08-12",25.37,25.281,25.374,0.084,{"date":1828,"open":1823,"high":1823,"low":1829,"close":1754,"change":197,"percent_change":602,"volume":743,"transactions":9,"vwap":1754},"2025-08-11",25.25,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1761,"percent_change":1132,"volume":1073,"transactions":9,"vwap":1834},"2025-08-08",25.3,25.34,25.23,{"date":1836,"open":1832,"high":1832,"low":1837,"close":1838,"change":484,"percent_change":163,"volume":1839,"transactions":9,"vwap":1838},"2025-08-07",25.19,25.249,11100,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":112,"volume":751,"transactions":9,"vwap":1844},"2025-08-06",25.22,25.13,25.219,0.077,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1751,"percent_change":484,"volume":1133,"transactions":9,"vwap":1851},"2025-08-05",25.1,25.154,25.09,25.142,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1508,"transactions":9,"vwap":1855},"2025-08-04",25.049999,25.135,0.126,0.5,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":233,"volume":706,"transactions":9,"vwap":1862},"2025-08-01",25.01,24.9,25.0090008,-0.022,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":846,"percent_change":1120,"volume":1869,"transactions":9,"vwap":1868},"2025-07-31",25.11,24.98,25.031,110200,{"date":1871,"open":1872,"high":1872,"low":1854,"close":1873,"change":206,"percent_change":732,"volume":912,"transactions":9,"vwap":1873},"2025-07-30",25.17,25.106,{"date":1875,"open":1876,"high":1837,"low":1876,"close":1877,"change":1237,"percent_change":1238,"volume":1878,"transactions":9,"vwap":1877},"2025-07-29",25.12,25.166,6300,{"date":1880,"open":1834,"high":1834,"low":1876,"close":1881,"change":1680,"percent_change":1027,"volume":1882,"transactions":9,"vwap":1881},"2025-07-28",25.156,3400,{"date":1884,"open":1885,"high":1829,"low":1872,"close":1886,"change":464,"percent_change":197,"volume":1637,"transactions":9,"vwap":1886},"2025-07-25",25.205,25.245,{"date":1888,"open":1754,"high":1754,"low":1834,"close":1834,"change":731,"percent_change":968,"volume":690,"transactions":9,"vwap":1834},"2025-07-24",{"date":1890,"open":1891,"high":1832,"low":1892,"close":1893,"change":317,"percent_change":633,"volume":1894,"transactions":9,"vwap":1893},"2025-07-23",25.24,25.21,25.295,10400,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1855,"change":507,"percent_change":48,"volume":1899,"transactions":9,"vwap":1855},"2025-07-22",25.16,25.113,1800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1866,"change":1905,"percent_change":551,"volume":1894,"transactions":9,"vwap":1866},"2025-07-21",25.125,25.18,25.091,0.049,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1523,"percent_change":932,"volume":880,"transactions":9,"vwap":1910},"2025-07-18",25.14,25.059,25.061001,{"date":1912,"open":1913,"high":1913,"low":1860,"close":1914,"change":858,"percent_change":1507,"volume":1915,"transactions":9,"vwap":1914},"2025-07-17",25.07,25.066,7400,{"date":1917,"open":1854,"high":1918,"low":1919,"close":1868,"change":1432,"percent_change":439,"volume":816,"transactions":9,"vwap":1868},"2025-07-16",25.059999,24.971,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1085,"volume":1926,"transactions":9,"vwap":1924},"2025-07-15",25.15,24.97,25.040001,-0.036,11000,{"date":1928,"open":1850,"high":1848,"low":1929,"close":1930,"change":1523,"percent_change":932,"volume":690,"transactions":9,"vwap":1930},"2025-07-14",25.073999,25.076,{"date":1932,"open":1924,"high":1933,"low":1924,"close":1933,"change":1934,"percent_change":339,"volume":1935,"transactions":9,"vwap":1933},"2025-07-11",25.080999,-0.029,700,{"date":1937,"open":1903,"high":1903,"low":1866,"close":1866,"change":932,"percent_change":1132,"volume":1501,"transactions":9,"vwap":1866},"2025-07-10",{"date":1939,"open":1848,"high":1843,"low":1848,"close":1843,"change":1545,"percent_change":1052,"volume":1816,"transactions":9,"vwap":1843},"2025-07-09",{"date":1941,"open":1848,"high":1848,"low":1930,"close":1930,"change":1942,"percent_change":1245,"volume":900,"transactions":9,"vwap":1930},"2025-07-08",0.066,{"date":1944,"open":1945,"high":1946,"low":594,"close":1860,"change":433,"percent_change":1757,"volume":837,"transactions":9,"vwap":1860},"2025-07-07",25.077999,25.08,{"date":1948,"open":1850,"high":1843,"low":1924,"close":1946,"change":1693,"percent_change":425,"volume":1949,"transactions":9,"vwap":1946},"2025-07-03",119400,{"date":1951,"open":1923,"high":1848,"low":1923,"close":1930,"change":507,"percent_change":48,"volume":1952,"transactions":9,"vwap":1930},"2025-07-02",19800,{"date":1954,"open":1867,"high":1955,"low":1867,"close":1955,"change":1956,"percent_change":932,"volume":1957,"transactions":9,"vwap":1955},"2025-07-01",25.051001,-0.004,7200,{"date":1959,"open":1946,"high":1848,"low":1960,"close":1960,"change":1237,"percent_change":1238,"volume":841,"transactions":9,"vwap":1960},"2025-06-30",25.055,{"date":1962,"open":1866,"high":1866,"low":1963,"close":1963,"change":1964,"percent_change":602,"volume":1546,"transactions":9,"vwap":1963},"2025-06-27",25.045,0.059,{"date":1966,"open":1967,"high":1860,"low":1867,"close":1968,"change":534,"percent_change":559,"volume":1894,"transactions":9,"vwap":1968},"2025-06-26",24.99,24.986,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1934,"percent_change":339,"volume":1974,"transactions":9,"vwap":1973},"2025-06-25",24.96,24.885,24.891,15500,{"date":1976,"open":1977,"high":1971,"low":1861,"close":1978,"change":48,"percent_change":674,"volume":1979,"transactions":9,"vwap":1978},"2025-06-24",24.94,24.92,14100,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":859,"percent_change":1984,"volume":690,"transactions":9,"vwap":1983},"2025-06-23",24.67,24.82,0.53,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":153,"volume":1721,"transactions":9,"vwap":1989},"2025-06-20",24.75,24.755,24.69,-0.103,{"date":1992,"open":1987,"high":1993,"low":1987,"close":1994,"change":858,"percent_change":1507,"volume":880,"transactions":9,"vwap":1994},"2025-06-18",24.824,24.793,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1264,"volume":872,"transactions":9,"vwap":1998},"2025-06-17",24.89,24.758,-0.109,{"date":2001,"open":1977,"high":1977,"low":2002,"close":2003,"change":1506,"percent_change":801,"volume":1899,"transactions":9,"vwap":2003},"2025-06-16",24.85,24.867,{"date":2005,"open":2002,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":107,"volume":719,"transactions":9,"vwap":2008},"2025-06-13",24.865,24.8,24.83,-0.096,{"date":2011,"open":1977,"high":1923,"low":2002,"close":2012,"change":550,"percent_change":1052,"volume":1459,"transactions":9,"vwap":2012},"2025-06-12",24.926,{"date":2014,"open":1977,"high":2015,"low":2002,"close":2016,"change":1150,"percent_change":439,"volume":1551,"transactions":9,"vwap":2016},"2025-06-11",24.95,24.871,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2020,"change":1458,"percent_change":823,"volume":1556,"transactions":9,"vwap":2020},"2025-06-10",24.87,24.881,{"date":2022,"open":1978,"high":1978,"low":2002,"close":2023,"change":2024,"percent_change":859,"volume":1568,"transactions":9,"vwap":2023},"2025-06-09",24.862,0.032,{"date":2026,"open":2027,"high":2002,"low":2027,"close":2008,"change":2028,"percent_change":471,"volume":1816,"transactions":9,"vwap":2008},"2025-06-06",24.77,0.018,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":1956,"percent_change":932,"volume":1615,"transactions":9,"vwap":2032},"2025-06-05",24.88,24.812,{"date":2034,"open":1983,"high":2019,"low":1987,"close":2035,"change":918,"percent_change":356,"volume":743,"transactions":9,"vwap":2035},"2025-06-04",24.816,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1008,"volume":698,"transactions":9,"vwap":2040},"2025-06-03",24.72,24.769,24.764,-0.061,{"date":2043,"open":2038,"high":2044,"low":2038,"close":2044,"change":793,"percent_change":535,"volume":2045,"transactions":9,"vwap":2044},"2025-06-02",24.825,286900,{"date":2047,"open":1989,"high":2048,"low":2049,"close":2048,"change":858,"percent_change":1507,"volume":1133,"transactions":9,"vwap":2048},"2025-05-30",24.74,24.64,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":858,"percent_change":1507,"volume":1816,"transactions":9,"vwap":2054},"2025-05-29",24.66,24.759,24.705,{"date":2056,"open":2057,"high":2057,"low":1982,"close":1982,"change":2058,"percent_change":711,"volume":1603,"transactions":9,"vwap":1982},"2025-05-28",24.76,-0.093,{"date":2060,"open":2048,"high":2061,"low":2048,"close":2062,"change":1514,"percent_change":2063,"volume":1580,"transactions":9,"vwap":2062},"2025-05-27",24.78,24.763,0.48,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2068,"change":424,"percent_change":425,"volume":2069,"transactions":9,"vwap":2068},"2025-05-23",24.55,24.68,24.645,22800,{"date":2071,"open":2049,"high":2072,"low":2073,"close":2049,"change":2074,"percent_change":-6,"volume":841,"transactions":9,"vwap":2049},"2025-05-22",24.649,24.6,-0.001,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":750,"volume":2081,"transactions":9,"vwap":2079},"2025-05-21",24.71,24.63,24.641,-0.058,7300,{"date":2083,"open":2077,"high":2077,"low":2084,"close":2085,"change":1745,"percent_change":801,"volume":2086,"transactions":9,"vwap":2085},"2025-05-20",24.58,24.699,55700,{"date":2088,"open":2089,"high":1982,"low":2089,"close":2090,"change":2091,"percent_change":674,"volume":1612,"transactions":9,"vwap":2090},"2025-05-19",24.51,24.663,0.099,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1238,"percent_change":317,"volume":1626,"transactions":9,"vwap":2097},"2025-05-16",24.54,24.59,24.49,24.564,{"date":2099,"open":2089,"high":2100,"low":2101,"close":2102,"change":937,"percent_change":1275,"volume":912,"transactions":9,"vwap":2102},"2025-05-15",24.53,24.4,24.524,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":750,"volume":1615,"transactions":9,"vwap":2107},"2025-05-14",24.57,24.381,24.419,-0.056,{"date":2110,"open":2111,"high":2100,"low":2112,"close":2113,"change":2114,"percent_change":1297,"volume":690,"transactions":9,"vwap":2113},"2025-05-13",24.41,24.36,24.475,0.073,{"date":2116,"open":2101,"high":2117,"low":2118,"close":2119,"change":1789,"percent_change":559,"volume":1663,"transactions":9,"vwap":2119},"2025-05-12",24.44,24.34,24.402,{"date":2121,"open":2118,"high":2122,"low":2123,"close":2124,"change":1238,"percent_change":317,"volume":794,"transactions":9,"vwap":2124},"2025-05-09",24.35,24.1,24.31,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2129,"change":168,"percent_change":339,"volume":1894,"transactions":9,"vwap":2129},"2025-05-08",24.37,24.38,24.27,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":495,"percent_change":1085,"volume":1738,"transactions":9,"vwap":2135},"2025-05-07",24.277,24.32,24.222,24.3,{"date":2137,"open":2124,"high":2118,"low":2124,"close":2138,"change":1237,"percent_change":1238,"volume":738,"transactions":9,"vwap":2138},"2025-05-06",24.335,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":197,"volume":1816,"transactions":9,"vwap":2143},"2025-05-05",24.42,24.271,24.325,0.014,{"date":2146,"open":2118,"high":2122,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":1668,"transactions":9,"vwap":2147},"2025-05-02",24.311,0.186,0.77,{"date":2151,"open":2152,"high":2152,"low":2123,"close":2153,"change":495,"percent_change":1085,"volume":1935,"transactions":9,"vwap":2153},"2025-05-01",24.25,24.125,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":544,"percent_change":544,"volume":976,"transactions":9,"vwap":2159},"2025-04-30",24.13,24.209,24.124,24.16,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2159,"change":464,"percent_change":197,"volume":2165,"transactions":9,"vwap":2159},"2025-04-29",24.17,24.21,24.12,15300,{"date":178,"open":2164,"high":2167,"low":174,"close":2167,"change":507,"percent_change":48,"volume":1556,"transactions":9,"vwap":2167},24.145]