[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YJUN":3,"homepage-market-summary":25,"stock-historical-YJUN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YJUN","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 - June","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},26.75,26.85,26.72,26.8348,-0.0848,-0.32,20304.8069,27.72,24.67,22961.60074137052,68.2,1319,{"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},23.19,30851,11260461.786084,14.86,"2025-04-28",[180,183,192,202,212,221,229,238,247,256,264,275,285,294,304,312,322,332,341,348,357,364,373,383,393,403,413,422,430,439,448,456,464,470,478,486,494,499,505,513,520,527,532,540,546,554,562,572,580,587,596,606,615,623,632,640,647,655,663,674,682,688,695,701,706,712,718,724,729,734,739,746,751,757,762,769,773,779,784,788,791,795,800,806,810,814,817,822,828,832,836,841,845,849,853,856,860,865,871,877,884,889,894,898,903,906,913,919,926,934,942,947,952,958,963,967,972,977,982,986,990,993,998,1003,1006,1011,1015,1020,1026,1033,1040,1047,1053,1060,1065,1069,1076,1082,1086,1093,1099,1103,1110,1115,1122,1127,1132,1137,1143,1146,1152,1158,1165,1173,1180,1184,1187,1190,1195,1200,1204,1208,1213,1216,1221,1227,1231,1236,1240,1244,1252,1257,1260,1263,1267,1270,1275,1279,1282,1286,1292,1296,1300,1305,1308,1311,1315,1319,1323,1325,1330,1334,1339,1345,1349,1354,1358,1362,1366,1370,1375,1382,1388,1393,1399,1404,1409,1414,1420,1424,1429,1433,1436,1442,1449,1453,1460,1465,1472,1476,1484,1490,1495,1502,1510,1514,1520,1524,1529,1533,1538,1541,1546,1552,1559,1564,1570,1574,1579,1584,1590,1593,1599,1603,1607,1613,1619,1623,1628,1633,1637,1642,1647,1650,1654,1657,1659,1663,1669,1673,1675,1680,1684,1688,1690,1693,1696,1700,1705,1707,1710,1713,1717,1721,1727,1733,1739,1745,1751,1758,1761,1765,1770,1774,1779,1783,1788,1793,1797,1800,1804,1807,1811,1814,1821,1826,1832,1838,1845,1851,1856,1861,1865,1871,1875,1878,1884,1889,1891,1895,1900,1908,1912,1917,1921,1925,1929,1933,1938,1942,1947,1950,1953,1956,1959,1966,1971,1975,1980,1986,1992,1996,2002,2010,2013,2016,2021,2026,2032,2036,2040,2044,2050,2056,2061,2064,2071,2078,2081,2088,2092,2099,2106,2112,2118,2123,2127,2131,2137,2143,2150,2157,2162,2168,2175],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},97,26.7471,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",26.74,26.8599,-0.2052,-0.76,5574.985,59,26.7847,{"date":193,"open":194,"high":195,"low":194,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",26.97,27.09,27.04,0.0999,0.37,6876.6786,74,27.061,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",27.03,26.89,26.9401,-0.0599,-0.22,12273.1098,72,26.9755,{"date":213,"open":214,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",27,26.925,0.19,0.71,6042.1098,81,26.983,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":62,"percent_change":141,"volume":226,"transactions":227,"vwap":228},"2026-10-01",26.82,26.7,26.81,28322.1098,260,26.7626,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.19,26.86,-0.15,-0.56,8359.7488,83,26.9805,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":190,"vwap":246},"2026-09-29",27.12,26.931,27.01,-0.118,-0.43,4265.139,27.008,{"date":248,"open":249,"high":249,"low":204,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",27.21,27.128,-0.032,-0.12,17799.139,68,27.1336,{"date":257,"open":195,"high":258,"low":195,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":190,"vwap":263},"2026-09-25",27.2,27.16,0.1083,0.4,6834.139,27.1613,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",27.05,27.095,26.99,27.0517,-0.0967,-0.36,11712.1397,67,27.0495,{"date":276,"open":259,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",27.2181,27.06,27.1484,-0.2105,-0.77,21413.6557,61,27.1539,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":216,"volume":291,"transactions":292,"vwap":293},"2026-09-22",27.43,27.295,27.3589,0.0509,9588.2277,70,27.3553,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",27.4,27.27,27.308,0.138,0.51,3615.1224,45,27.3198,{"date":305,"open":297,"high":297,"low":306,"close":307,"change":308,"percent_change":153,"volume":309,"transactions":310,"vwap":311},"2026-09-18",27.07,27.17,-0.1139,16018.0454,96,27.1302,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",27.24,27.37,27.2839,0.1239,0.46,16471.1224,71,27.3126,{"date":323,"open":324,"high":325,"low":326,"close":259,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",27.255,27.3499,27.08,-0.07,-0.26,5798.1224,54,27.2066,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",27.32,27.181,27.23,0,5632.143995,80,27.206,{"date":342,"open":231,"high":334,"low":343,"close":336,"change":141,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",27.1709,-0.69,16018.544,122,27.2208,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":131,"volume":354,"transactions":355,"vwap":356},"2026-09-11",27.53,27.385,27.42,0.16,6955.544,53,27.4124,{"date":358,"open":296,"high":296,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":236,"vwap":363},"2026-09-10",27.26,-0.14,-0.51,7067.9598,27.2857,{"date":365,"open":366,"high":366,"low":367,"close":296,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",27.58,27.34,-0.16,-0.58,26024.6548,121,27.4004,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",27.6651,27.51,27.56,-0.08,-0.29,9318.3522,63,27.5699,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-04",27.67,27.5819,27.64,0.0393,0.14,2880.3522,34,27.6364,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",27.65,27.54,27.6007,0.1507,0.55,84830.8782,234,27.571,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",27.31,27.47,27.45,0.0963,0.35,35111.6152,126,27.4557,{"date":414,"open":415,"high":287,"low":334,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",27.418,27.3537,-0.1213,-0.44,5607.9333,101,27.3855,{"date":423,"open":424,"high":377,"low":287,"close":425,"change":426,"percent_change":368,"volume":427,"transactions":428,"vwap":429},"2026-08-31",27.5,27.475,-0.043,16983.9333,140,27.4986,{"date":431,"open":387,"high":387,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",27.48,27.518,-0.0267,-0.1,6125.954895,50,27.5461,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":368,"volume":445,"transactions":446,"vwap":447},"2026-08-27",27.61,27.4901,27.5447,-0.0453,22880.9333,100,27.548,{"date":449,"open":450,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":219,"vwap":455},"2026-08-26",27.68,27.59,-0.01,-0.04,12379.9333,27.624,{"date":457,"open":406,"high":395,"low":406,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",27.6,0.0605,0.22,16110.9333,89,27.5895,{"date":465,"open":387,"high":387,"low":424,"close":466,"change":467,"percent_change":378,"volume":468,"transactions":355,"vwap":469},"2026-08-24",27.5395,-0.0216,5001.9333,27.5295,{"date":471,"open":350,"high":472,"low":350,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",27.5611,0.1154,0.42,4220.9333,102,27.5466,{"date":479,"open":396,"high":396,"low":480,"close":481,"change":482,"percent_change":252,"volume":483,"transactions":484,"vwap":485},"2026-08-20",27.4201,27.4457,-0.0343,3703.0689,35,27.4478,{"date":487,"open":488,"high":488,"low":489,"close":432,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":425},"2026-08-19",27.55,27.4355,0.05,0.18,8840.652004,109,{"date":495,"open":458,"high":458,"low":315,"close":287,"change":496,"percent_change":234,"volume":497,"transactions":181,"vwap":498},"2026-08-18",-0.155,10948.0689,27.4291,{"date":500,"open":385,"high":385,"low":501,"close":501,"change":502,"percent_change":452,"volume":503,"transactions":283,"vwap":504},"2026-08-17",27.585,-0.0021,6546.9311,27.6029,{"date":506,"open":20,"high":20,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":437,"vwap":512},"2026-08-14",27.5701,27.5871,0.0021,0.01,11204.011,27.5963,{"date":514,"open":385,"high":385,"low":501,"close":501,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",0.0351,0.13,5571,48,27.6151,{"date":521,"open":450,"high":450,"low":350,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":210,"vwap":526},"2026-08-12",27.5499,0.0799,0.29,9454,27.5869,{"date":528,"open":387,"high":387,"low":352,"close":406,"change":168,"percent_change":529,"volume":530,"transactions":190,"vwap":531},"2026-08-11",-0.11,7146,27.5208,{"date":533,"open":534,"high":534,"low":535,"close":424,"change":62,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",27.63,27.46,-0.18,9102.84039,78,27.4974,{"date":541,"open":425,"high":366,"low":425,"close":488,"change":542,"percent_change":543,"volume":544,"transactions":181,"vwap":545},"2026-08-07",0.1489,0.54,19632,27.5397,{"date":547,"open":424,"high":424,"low":548,"close":549,"change":550,"percent_change":168,"volume":551,"transactions":552,"vwap":553},"2026-08-06",27.395,27.4011,-0.0093,9564,85,27.4348,{"date":555,"open":424,"high":424,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":47,"vwap":561},"2026-08-05",27.38,27.4104,0.0204,0.07,6873,27.4045,{"date":563,"open":564,"high":296,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",27.315,27.29,27.39,0.1861,0.68,16095,98,27.3305,{"date":573,"open":574,"high":574,"low":259,"close":575,"change":576,"percent_change":353,"volume":577,"transactions":578,"vwap":579},"2026-08-03",27.25,27.2039,0.0426,2320,38,27.1871,{"date":581,"open":314,"high":314,"low":196,"close":263,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",-0.0632,-0.23,14128,120,27.1158,{"date":588,"open":589,"high":314,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":236,"vwap":595},"2026-07-30",27.15,27.135,27.2245,0.3545,1.32,7109.083,27.2016,{"date":597,"open":598,"high":599,"low":225,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",26.96,27.02,26.87,-0.0342,-0.13,9077.61,77,26.8703,{"date":607,"open":608,"high":609,"low":223,"close":610,"change":611,"percent_change":435,"volume":612,"transactions":613,"vwap":614},"2026-07-28",26.91,26.9299,26.9042,-0.0257,5515,66,26.8968,{"date":616,"open":266,"high":266,"low":617,"close":609,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",26.8401,0.1105,0.41,5342,39,26.9188,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":112,"volume":629,"transactions":630,"vwap":631},"2026-07-24",26.94,26.79,26.8194,0.0829,11351,112,26.843,{"date":633,"open":225,"high":225,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":339,"vwap":639},"2026-07-23",26.71,26.7365,-0.2433,-0.9,16170,26.7465,{"date":641,"open":278,"high":278,"low":642,"close":643,"change":644,"percent_change":460,"volume":645,"transactions":292,"vwap":646},"2026-07-22",26.95,26.9798,0.0592,10030,26.9925,{"date":648,"open":223,"high":649,"low":223,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":236,"vwap":654},"2026-07-21",26.9599,26.9206,0.1706,0.64,16874,26.8993,{"date":656,"open":600,"high":600,"low":657,"close":13,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",26.69,-0.0537,-0.2,12899,73,26.7781,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",26.83,26.84,26.73,26.8037,-0.0559,-0.21,45535,171,26.7809,{"date":675,"open":642,"high":642,"low":225,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-16",26.8596,-0.1004,-0.37,55190,200,26.8772,{"date":683,"open":608,"high":214,"low":14,"close":598,"change":510,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",0.04,50022.587,290,26.9368,{"date":689,"open":690,"high":690,"low":600,"close":642,"change":691,"percent_change":692,"volume":693,"transactions":484,"vwap":694},"2026-07-14",26.975,0.1663,0.62,1827,26.9418,{"date":696,"open":665,"high":666,"low":13,"close":697,"change":698,"percent_change":244,"volume":699,"transactions":339,"vwap":700},"2026-07-13",26.7837,-0.1163,15370,26.8278,{"date":702,"open":242,"high":242,"low":703,"close":703,"change":704,"percent_change":460,"volume":705,"transactions":9,"vwap":703},"2026-07-10",26.9,0.06,12900,{"date":707,"open":708,"high":708,"low":666,"close":666,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":666},"2026-07-09",26.93,0.08,0.3,8400,{"date":713,"open":225,"high":225,"low":714,"close":715,"change":529,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-08",26.658,26.76,-0.41,17600,{"date":719,"open":720,"high":720,"low":600,"close":600,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":600},"2026-07-07",27.040001,-0.17,-0.63,18600,{"date":725,"open":726,"high":726,"low":720,"close":720,"change":727,"percent_change":619,"volume":728,"transactions":9,"vwap":720},"2026-07-06",27.13,0.11,41500,{"date":730,"open":608,"high":720,"low":666,"close":708,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":708},"2026-07-02",0.175,0.65,44100,{"date":735,"open":666,"high":666,"low":13,"close":736,"change":737,"percent_change":721,"volume":738,"transactions":9,"vwap":736},"2026-07-01",26.755,-0.045,17900,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":727,"volume":745,"transactions":9,"vwap":743},"2026-06-30",26.805,26.895,26.8,0.03,137800,{"date":747,"open":666,"high":666,"low":748,"close":749,"change":709,"percent_change":710,"volume":750,"transactions":9,"vwap":749},"2026-06-29",26.64,26.77,59800,{"date":752,"open":753,"high":13,"low":753,"close":657,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":657},"2026-06-26",26.6,-0.065,-0.24,9400,{"date":758,"open":600,"high":600,"low":759,"close":736,"change":163,"percent_change":760,"volume":761,"transactions":9,"vwap":736},"2026-06-25",26.68,0.45,33800,{"date":763,"open":634,"high":634,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-24",26.56,26.635,-0.075,-0.28,108300,{"date":770,"open":626,"high":626,"low":771,"close":634,"change":659,"percent_change":91,"volume":772,"transactions":9,"vwap":634},"2026-06-23",26.65,323900,{"date":774,"open":775,"high":775,"low":703,"close":608,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":608},"2026-06-22",27.030001,-0.09,-0.33,115900,{"date":780,"open":781,"high":214,"low":782,"close":214,"change":48,"percent_change":198,"volume":783,"transactions":9,"vwap":214},"2026-06-18",26.98,26.955,83900,{"date":785,"open":242,"high":242,"low":703,"close":703,"change":786,"percent_change":208,"volume":787,"transactions":9,"vwap":703},"2026-06-17",-0.06,39900,{"date":789,"open":720,"high":720,"low":608,"close":598,"change":510,"percent_change":684,"volume":790,"transactions":9,"vwap":598},"2026-06-16",18500,{"date":792,"open":642,"high":268,"low":608,"close":642,"change":793,"percent_change":559,"volume":794,"transactions":9,"vwap":642},"2026-06-15",0.02,7300,{"date":796,"open":14,"high":194,"low":14,"close":708,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":708},"2026-06-12",0.025,0.09,12300,{"date":801,"open":642,"high":642,"low":223,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",26.905,0.125,0.47,6100,{"date":807,"open":13,"high":205,"low":13,"close":808,"change":435,"percent_change":678,"volume":809,"transactions":9,"vwap":808},"2026-06-10",26.78,91700,{"date":811,"open":642,"high":642,"low":13,"close":812,"change":704,"percent_change":460,"volume":813,"transactions":9,"vwap":812},"2026-06-09",26.88,9200,{"date":815,"open":599,"high":599,"low":223,"close":223,"change":744,"percent_change":727,"volume":816,"transactions":9,"vwap":223},"2026-06-08",5500,{"date":818,"open":812,"high":812,"low":13,"close":626,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":626},"2026-06-05",-0.095,-0.35,2000,{"date":823,"open":625,"high":625,"low":666,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-04",26.885,0.065,0.24,3000,{"date":829,"open":625,"high":625,"low":225,"close":223,"change":830,"percent_change":786,"volume":831,"transactions":9,"vwap":223},"2026-06-03",-0.015,4900,{"date":833,"open":708,"high":708,"low":665,"close":834,"change":452,"percent_change":453,"volume":835,"transactions":9,"vwap":834},"2026-06-02",26.835,2600,{"date":837,"open":838,"high":838,"low":626,"close":839,"change":337,"percent_change":337,"volume":840,"transactions":9,"vwap":839},"2026-06-01",27.41,26.845,3700,{"date":842,"open":843,"high":232,"low":225,"close":839,"change":793,"percent_change":559,"volume":844,"transactions":9,"vwap":839},"2026-05-29",26.811,9500,{"date":846,"open":812,"high":812,"low":626,"close":847,"change":793,"percent_change":559,"volume":848,"transactions":9,"vwap":847},"2026-05-28",26.825,9000,{"date":850,"open":666,"high":666,"low":851,"close":741,"change":797,"percent_change":798,"volume":852,"transactions":9,"vwap":741},"2026-05-27",26.782,3400,{"date":854,"open":13,"high":855,"low":13,"close":808,"change":797,"percent_change":798,"volume":840,"transactions":9,"vwap":808},"2026-05-26",26.795,{"date":857,"open":223,"high":223,"low":15,"close":736,"change":858,"percent_change":793,"volume":859,"transactions":9,"vwap":736},"2026-05-22",0.005,87400,{"date":861,"open":862,"high":715,"low":862,"close":13,"change":863,"percent_change":864,"volume":831,"transactions":9,"vwap":13},"2026-05-21",26.62,0.045,0.17,{"date":866,"open":748,"high":15,"low":748,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-20",26.705,0.075,0.28,3500,{"date":872,"open":748,"high":771,"low":873,"close":874,"change":875,"percent_change":453,"volume":876,"transactions":9,"vwap":874},"2026-05-19",26.59,26.63,-0.011,4700,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":216,"volume":883,"transactions":9,"vwap":881},"2026-05-18",26.67,26.58,26.641,0.051,17400,{"date":885,"open":880,"high":886,"low":887,"close":873,"change":766,"percent_change":767,"volume":888,"transactions":9,"vwap":873},"2026-05-15",26.61,26.54,9800,{"date":890,"open":657,"high":224,"low":748,"close":891,"change":892,"percent_change":776,"volume":893,"transactions":9,"vwap":891},"2026-05-14",26.665,-0.025,127900,{"date":895,"open":759,"high":657,"low":880,"close":657,"change":48,"percent_change":896,"volume":897,"transactions":9,"vwap":657},"2026-05-13",0.38,12000,{"date":899,"open":900,"high":873,"low":900,"close":873,"change":378,"percent_change":901,"volume":902,"transactions":9,"vwap":873},"2026-05-12",26.55,-0.3,4300,{"date":904,"open":224,"high":224,"low":753,"close":879,"change":797,"percent_change":798,"volume":905,"transactions":9,"vwap":879},"2026-05-11",10500,{"date":907,"open":753,"high":908,"low":873,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-08",26.66,26.645,0.053,0.2,10700,{"date":914,"open":879,"high":879,"low":915,"close":916,"change":917,"percent_change":755,"volume":918,"transactions":9,"vwap":916},"2026-05-07",26.57,26.592,-0.063,22300,{"date":920,"open":634,"high":634,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-06",26.601,26.655,0.167,0.63,20200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":198,"volume":933,"transactions":9,"vwap":931},"2026-05-05",26.51,26.516,26.47,26.488,0.098,2100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":435,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-04",26.46,26.494,26.38,26.39,-0.38,4100,{"date":943,"open":944,"high":944,"low":945,"close":945,"change":892,"percent_change":776,"volume":946,"transactions":9,"vwap":945},"2026-05-01",26.53,26.49,7200,{"date":948,"open":930,"high":944,"low":930,"close":949,"change":950,"percent_change":131,"volume":951,"transactions":9,"vwap":949},"2026-04-30",26.515,0.155,12200,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":452,"percent_change":453,"volume":957,"transactions":9,"vwap":956},"2026-04-29",26.42,26.31,26.36,4000,{"date":959,"open":939,"high":960,"low":961,"close":961,"change":62,"percent_change":141,"volume":962,"transactions":9,"vwap":961},"2026-04-28",26.415,26.37,123200,{"date":964,"open":930,"high":930,"low":965,"close":954,"change":793,"percent_change":709,"volume":966,"transactions":9,"vwap":954},"2026-04-27",26.4,5900,{"date":968,"open":965,"high":965,"low":969,"close":965,"change":684,"percent_change":970,"volume":971,"transactions":9,"vwap":965},"2026-04-24",26.35,0.15,34300,{"date":973,"open":974,"high":974,"low":975,"close":956,"change":327,"percent_change":328,"volume":976,"transactions":9,"vwap":956},"2026-04-23",26.405,26.28,2800,{"date":978,"open":979,"high":979,"low":938,"close":980,"change":684,"percent_change":970,"volume":981,"transactions":9,"vwap":980},"2026-04-22",26.5,26.43,1100,{"date":983,"open":928,"high":928,"low":956,"close":939,"change":602,"percent_change":984,"volume":985,"transactions":9,"vwap":939},"2026-04-21",-0.49,3800,{"date":987,"open":944,"high":944,"low":936,"close":988,"change":453,"percent_change":233,"volume":989,"transactions":9,"vwap":988},"2026-04-20",26.52,8900,{"date":991,"open":880,"high":880,"low":979,"close":764,"change":389,"percent_change":992,"volume":883,"transactions":9,"vwap":764},"2026-04-17",0.53,{"date":994,"open":887,"high":887,"low":939,"close":954,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":954},"2026-04-16",-0.005,-0.02,45700,{"date":999,"open":965,"high":1000,"low":965,"close":1001,"change":858,"percent_change":793,"volume":1002,"transactions":9,"vwap":1001},"2026-04-15",26.44,26.425,2700,{"date":1004,"open":956,"high":936,"low":956,"close":954,"change":337,"percent_change":337,"volume":1005,"transactions":9,"vwap":954},"2026-04-14",13100,{"date":1007,"open":975,"high":954,"low":1008,"close":954,"change":1009,"percent_change":68,"volume":1010,"transactions":9,"vwap":954},"2026-04-13",26.26,0.087,61800,{"date":1012,"open":956,"high":956,"low":955,"close":1013,"change":1014,"percent_change":786,"volume":1005,"transactions":9,"vwap":1013},"2026-04-10",26.333,-0.017,{"date":1016,"open":1017,"high":969,"low":1018,"close":969,"change":1019,"percent_change":826,"volume":941,"transactions":9,"vwap":969},"2026-04-09",26.27,26.21,0.064,{"date":1021,"open":965,"high":965,"low":1022,"close":1023,"change":896,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-08",26.22,26.286,1.47,55300,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":62,"volume":1032,"transactions":9,"vwap":1029},"2026-04-07",25.85,25.906,25.752,-0.014,117400,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":559,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-06",25.91,25.97,25.92,0.27,14300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1028,"change":327,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1028},"2026-04-02",25.87,25.9,25.821,-0.27,30700,{"date":1048,"open":1049,"high":1050,"low":1035,"close":1037,"change":864,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1037},"2026-04-01",25.93,26.024,0.66,5700,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":896,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-31",25.59,25.75,25.54,1.5,65100,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":684,"percent_change":353,"volume":925,"transactions":9,"vwap":1064},"2026-03-30",25.525,25.33,25.37,{"date":1066,"open":1067,"high":1067,"low":1063,"close":1063,"change":252,"percent_change":33,"volume":1068,"transactions":9,"vwap":1063},"2026-03-27",25.5,12100,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":767,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-26",25.57,25.605,25.45,-1.09,26000,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":389,"percent_change":399,"volume":1081,"transactions":9,"vwap":1080},"2026-03-25",25.79,25.72,25.73,1800,{"date":1083,"open":1057,"high":1084,"low":1085,"close":1055,"change":776,"percent_change":820,"volume":813,"transactions":9,"vwap":1055},"2026-03-24",25.62,25.48,{"date":1087,"open":1088,"high":1056,"low":1089,"close":1090,"change":112,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-23",25.66,25.55,25.68,1.22,17700,{"date":1094,"open":1088,"high":1088,"low":1095,"close":1064,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1064},"2026-03-20",25.267,-0.31,-1.21,19500,{"date":1100,"open":1101,"high":1080,"low":1101,"close":1090,"change":1102,"percent_change":670,"volume":989,"transactions":9,"vwap":1090},"2026-03-19",25.53,-0.053,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":188,"volume":1109,"transactions":9,"vwap":1107},"2026-03-18",25.83,25.86,25.733,-0.197,6700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1049,"change":490,"percent_change":216,"volume":888,"transactions":9,"vwap":1049},"2026-03-17",25.945,25.951,25.89,{"date":1116,"open":1114,"high":1114,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-16",25.77,25.88,0.25,0.98,154100,{"date":1123,"open":1105,"high":1105,"low":1124,"close":1124,"change":368,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-13",25.63,-0.62,3900,{"date":1128,"open":1035,"high":1035,"low":1056,"close":1078,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1078},"2026-03-12",-0.156,-0.6,27100,{"date":1133,"open":1037,"high":1036,"low":1118,"close":1134,"change":1135,"percent_change":776,"volume":1136,"transactions":9,"vwap":1134},"2026-03-11",25.946,-0.024,7700,{"date":1138,"open":1139,"high":1140,"low":1037,"close":1036,"change":704,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1036},"2026-03-10",26.02,26.09,0.23,12800,{"date":1144,"open":1080,"high":1134,"low":1055,"close":1035,"change":1145,"percent_change":1038,"volume":750,"transactions":9,"vwap":1035},"2026-03-09",0.069,{"date":1147,"open":1090,"high":1148,"low":1090,"close":1149,"change":1150,"percent_change":901,"volume":1151,"transactions":9,"vwap":1149},"2026-03-06",25.861,25.841,-0.079,41900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1037,"change":328,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1037},"2026-03-05",26.059999,25.831,-0.99,5000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1161,"change":911,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-04",26.16,26.18,26.049999,0.77,6500,{"date":1166,"open":1167,"high":1168,"low":1078,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-03",25.99,26.040001,25.98,-0.294,-1.12,90900,{"date":1174,"open":1161,"high":1175,"low":1161,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-02",26.275,26.274,-0.126,-0.48,11300,{"date":1181,"open":965,"high":1182,"low":956,"close":965,"change":996,"percent_change":378,"volume":1183,"transactions":9,"vwap":965},"2026-02-27",26.41,2400,{"date":1185,"open":936,"high":936,"low":969,"close":954,"change":452,"percent_change":453,"volume":1186,"transactions":9,"vwap":954},"2026-02-26",5600,{"date":1188,"open":954,"high":980,"low":969,"close":980,"change":490,"percent_change":216,"volume":1189,"transactions":9,"vwap":980},"2026-02-25",41300,{"date":1191,"open":1192,"high":938,"low":975,"close":938,"change":1193,"percent_change":619,"volume":1194,"transactions":9,"vwap":938},"2026-02-24",26.29,0.109,17000,{"date":1196,"open":938,"high":938,"low":1017,"close":1197,"change":1198,"percent_change":327,"volume":1199,"transactions":9,"vwap":1197},"2026-02-23",26.271,-0.019,66200,{"date":1201,"open":1022,"high":1202,"low":1022,"close":1192,"change":744,"percent_change":727,"volume":1203,"transactions":9,"vwap":1192},"2026-02-20",26.326,21900,{"date":1205,"open":1192,"high":1192,"low":1022,"close":1008,"change":1206,"percent_change":327,"volume":1207,"transactions":9,"vwap":1008},"2026-02-19",-0.018,11900,{"date":1209,"open":961,"high":961,"low":1210,"close":1211,"change":1212,"percent_change":559,"volume":925,"transactions":9,"vwap":1211},"2026-02-18",26.24,26.278,0.018,{"date":1214,"open":975,"high":975,"low":1022,"close":1008,"change":1215,"percent_change":510,"volume":925,"transactions":9,"vwap":1008},"2026-02-17",0.003,{"date":1217,"open":1218,"high":1017,"low":1022,"close":1219,"change":1220,"percent_change":704,"volume":711,"transactions":9,"vwap":1219},"2026-02-13",26.25,26.257,0.015,{"date":1222,"open":969,"high":969,"low":1223,"close":1224,"change":1225,"percent_change":328,"volume":1226,"transactions":9,"vwap":1224},"2026-02-12",26.2,26.242,-0.069,6900,{"date":1228,"open":938,"high":938,"low":1017,"close":1229,"change":1230,"percent_change":168,"volume":794,"transactions":9,"vwap":1229},"2026-02-11",26.311,-0.009,{"date":1232,"open":938,"high":938,"low":1233,"close":1234,"change":510,"percent_change":684,"volume":1235,"transactions":9,"vwap":1234},"2026-02-10",26.261,26.32,7000,{"date":1237,"open":1018,"high":1234,"low":1018,"close":955,"change":516,"percent_change":1238,"volume":1239,"transactions":9,"vwap":955},"2026-02-09",0.5,22200,{"date":1241,"open":1223,"high":1242,"low":1160,"close":1161,"change":1243,"percent_change":804,"volume":870,"transactions":9,"vwap":1161},"2026-02-06",26.234,0.122,{"date":1245,"open":1246,"high":1247,"low":1139,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-05",26.08,26.12,26.058001,-0.132,-0.5,6200,{"date":1253,"open":1008,"high":1008,"low":1254,"close":1255,"change":337,"percent_change":337,"volume":1256,"transactions":9,"vwap":1255},"2026-02-04",26.1,26.19,3600,{"date":1258,"open":1255,"high":1255,"low":1154,"close":1255,"change":337,"percent_change":337,"volume":1259,"transactions":9,"vwap":1255},"2026-02-03",129000,{"date":1261,"open":1246,"high":1255,"low":1246,"close":1255,"change":704,"percent_change":1141,"volume":1262,"transactions":9,"vwap":1255},"2026-02-02",30900,{"date":1264,"open":954,"high":954,"low":1265,"close":1266,"change":62,"percent_change":141,"volume":1081,"transactions":9,"vwap":1266},"2026-01-30",26.056999,26.13,{"date":1268,"open":1210,"high":1210,"low":1269,"close":1161,"change":684,"percent_change":970,"volume":1186,"transactions":9,"vwap":1161},"2026-01-29",26.07,{"date":1271,"open":1272,"high":1272,"low":1162,"close":1273,"change":786,"percent_change":583,"volume":1274,"transactions":9,"vwap":1273},"2026-01-28",26.17,26.14,4200,{"date":1276,"open":1223,"high":1022,"low":1277,"close":1223,"change":709,"percent_change":112,"volume":1278,"transactions":9,"vwap":1223},"2026-01-27",26.121,16900,{"date":1280,"open":1168,"high":1266,"low":1168,"close":1247,"change":48,"percent_change":896,"volume":1281,"transactions":9,"vwap":1247},"2026-01-26",28800,{"date":1283,"open":1168,"high":1284,"low":1113,"close":1139,"change":452,"percent_change":453,"volume":1285,"transactions":9,"vwap":1139},"2026-01-23",26.063,58900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":727,"percent_change":474,"volume":1291,"transactions":9,"vwap":1289},"2026-01-22",26.0039997,26.030001,25.967,29000,{"date":1293,"open":1037,"high":1036,"low":1294,"close":1037,"change":744,"percent_change":163,"volume":1295,"transactions":9,"vwap":1037},"2026-01-21",25.815,20000,{"date":1297,"open":1114,"high":1043,"low":1298,"close":1114,"change":327,"percent_change":1045,"volume":1299,"transactions":9,"vwap":1114},"2026-01-20",25.81,221100,{"date":1301,"open":1036,"high":1302,"low":1303,"close":1303,"change":510,"percent_change":684,"volume":1304,"transactions":9,"vwap":1303},"2026-01-16",25.995,25.96,19900,{"date":1306,"open":1168,"high":1168,"low":1307,"close":1307,"change":996,"percent_change":378,"volume":971,"transactions":9,"vwap":1307},"2026-01-15",25.95,{"date":1309,"open":1139,"high":1139,"low":1307,"close":1036,"change":510,"percent_change":684,"volume":1310,"transactions":9,"vwap":1036},"2026-01-14",6400,{"date":1312,"open":1139,"high":1139,"low":1313,"close":1303,"change":452,"percent_change":453,"volume":1314,"transactions":9,"vwap":1303},"2026-01-13",25.928,10600,{"date":1316,"open":1037,"high":1167,"low":1317,"close":1036,"change":510,"percent_change":684,"volume":1318,"transactions":9,"vwap":1036},"2026-01-12",25.915,8800,{"date":1320,"open":1321,"high":1303,"low":1118,"close":1303,"change":798,"percent_change":409,"volume":1322,"transactions":9,"vwap":1303},"2026-01-09",25.94,13600,{"date":1324,"open":1105,"high":1042,"low":1078,"close":1042,"change":684,"percent_change":970,"volume":1157,"transactions":9,"vwap":1042},"2026-01-08",{"date":1326,"open":1327,"high":1028,"low":1328,"close":1105,"change":996,"percent_change":378,"volume":1329,"transactions":9,"vwap":1105},"2026-01-07",25.82,25.8,322300,{"date":1331,"open":1332,"high":1037,"low":1105,"close":1028,"change":797,"percent_change":48,"volume":1333,"transactions":9,"vwap":1028},"2026-01-06",25.875,151700,{"date":1335,"open":1336,"high":1336,"low":1078,"close":1337,"change":1338,"percent_change":198,"volume":705,"transactions":9,"vwap":1337},"2026-01-05",25.84,25.825,0.095,{"date":1340,"open":1341,"high":1342,"low":1090,"close":1080,"change":1009,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1080},"2026-01-02",25.71,25.772,0.34,7600,{"date":1346,"open":1080,"high":1080,"low":1072,"close":1347,"change":1014,"percent_change":327,"volume":1348,"transactions":9,"vwap":1347},"2025-12-31",25.643,10000,{"date":1350,"open":1090,"high":1351,"low":1352,"close":1088,"change":744,"percent_change":163,"volume":1353,"transactions":9,"vwap":1088},"2025-12-30",25.74,25.64,4800,{"date":1355,"open":1124,"high":1356,"low":1357,"close":1124,"change":62,"percent_change":141,"volume":756,"transactions":9,"vwap":1124},"2025-12-29",25.7,25.61,{"date":1359,"open":1088,"high":1360,"low":1084,"close":1090,"change":1220,"percent_change":704,"volume":1361,"transactions":9,"vwap":1090},"2025-12-26",25.701,16600,{"date":1363,"open":1341,"high":1341,"low":1084,"close":1364,"change":863,"percent_change":491,"volume":1365,"transactions":9,"vwap":1364},"2025-12-24",25.665,1900,{"date":1367,"open":1351,"high":1351,"low":1368,"close":1084,"change":1369,"percent_change":460,"volume":946,"transactions":9,"vwap":1084},"2025-12-23",25.6,0.056,{"date":1371,"open":1089,"high":1372,"low":1101,"close":1373,"change":744,"percent_change":163,"volume":1374,"transactions":9,"vwap":1373},"2025-12-22",25.575,25.564,3200,{"date":1376,"open":1377,"high":1378,"low":1067,"close":1379,"change":1380,"percent_change":760,"volume":1381,"transactions":9,"vwap":1379},"2025-12-19",25.56,25.568,25.534,0.114,8100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":490,"percent_change":911,"volume":951,"transactions":9,"vwap":1387},"2025-12-18",25.43,25.477,25.4,25.42,{"date":1389,"open":1390,"high":1073,"low":1391,"close":1064,"change":754,"percent_change":328,"volume":1392,"transactions":9,"vwap":1064},"2025-12-17",25.38,25.36,5100,{"date":1394,"open":1395,"high":1396,"low":1387,"close":1397,"change":754,"percent_change":1398,"volume":805,"transactions":9,"vwap":1397},"2025-12-16",25.44,25.453,25.435,-0.25,{"date":1400,"open":1368,"high":1368,"low":1401,"close":1067,"change":1402,"percent_change":1403,"volume":1109,"transactions":9,"vwap":1067},"2025-12-15",25.465,0.067,0.26,{"date":1405,"open":1071,"high":1071,"low":1064,"close":1406,"change":1407,"percent_change":659,"volume":1408,"transactions":9,"vwap":1406},"2025-12-12",25.433,-0.052,11200,{"date":1410,"open":1384,"high":1411,"low":1384,"close":1412,"change":1338,"percent_change":198,"volume":1413,"transactions":9,"vwap":1412},"2025-12-11",25.52,25.485,17300,{"date":1415,"open":1416,"high":1386,"low":1417,"close":1418,"change":163,"percent_change":804,"volume":1419,"transactions":9,"vwap":1418},"2025-12-10",25.35,25.12,25.39,10400,{"date":1421,"open":1422,"high":1064,"low":1423,"close":1422,"change":452,"percent_change":453,"volume":1348,"transactions":9,"vwap":1422},"2025-12-09",25.27,25.26,{"date":1425,"open":1387,"high":1387,"low":1426,"close":1427,"change":62,"percent_change":659,"volume":1428,"transactions":9,"vwap":1427},"2025-12-08",25.237,25.28,4500,{"date":1430,"open":1391,"high":1384,"low":1431,"close":1063,"change":793,"percent_change":709,"volume":1432,"transactions":9,"vwap":1063},"2025-12-05",25.32,33400,{"date":1434,"open":1073,"high":1073,"low":1435,"close":1435,"change":62,"percent_change":659,"volume":1428,"transactions":9,"vwap":1435},"2025-12-04",25.31,{"date":1437,"open":1438,"high":1391,"low":1439,"close":1391,"change":1440,"percent_change":896,"volume":1441,"transactions":9,"vwap":1391},"2025-12-03",25.3,25.24,0.096,37700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":68,"volume":1428,"transactions":9,"vwap":1447},"2025-12-02",25.21,25.272,25.2,25.264,0.084,{"date":1450,"open":1446,"high":1423,"low":1451,"close":1451,"change":453,"percent_change":368,"volume":1452,"transactions":9,"vwap":1451},"2025-12-01",25.18,6000,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":863,"percent_change":491,"volume":1459,"transactions":9,"vwap":1458},"2025-11-28",25.225,25.235,25.19,25.22,5300,{"date":1461,"open":1462,"high":1457,"low":1462,"close":1463,"change":727,"percent_change":1464,"volume":1081,"transactions":9,"vwap":1463},"2025-11-26",25.11,25.175,0.44,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":1452,"transactions":9,"vwap":1469},"2025-11-25",24.91,25.082001,25.065001,0.178,0.72,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1215,"percent_change":510,"volume":1235,"transactions":9,"vwap":1475},"2025-11-24",24.81,24.887,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":957,"transactions":9,"vwap":1481},"2025-11-21",24.87,24.932,24.76,24.884,0.201,0.81,{"date":1485,"open":1467,"high":1467,"low":21,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-20",24.683,-0.162,-0.65,23500,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":830,"percent_change":786,"volume":1310,"transactions":9,"vwap":1494},"2025-11-19",24.92,24.784,24.845,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":360,"percent_change":234,"volume":1501,"transactions":9,"vwap":1500},"2025-11-18",24.9,24.93,24.8,24.86,31700,{"date":1503,"open":1504,"high":1451,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-11-17",25.09,24.98,25,-0.219,-0.87,25700,{"date":1511,"open":1417,"high":1512,"low":1417,"close":1513,"change":1014,"percent_change":327,"volume":946,"transactions":9,"vwap":1513},"2025-11-14",25.245,25.219,{"date":1515,"open":1427,"high":1516,"low":1446,"close":1517,"change":1518,"percent_change":777,"volume":1519,"transactions":9,"vwap":1517},"2025-11-13",25.314,25.236,-0.084,5800,{"date":1521,"open":1438,"high":1522,"low":1438,"close":1431,"change":1523,"percent_change":798,"volume":912,"transactions":9,"vwap":1431},"2025-11-12",25.34,0.024,{"date":1525,"open":1431,"high":1431,"low":1439,"close":1526,"change":1527,"percent_change":710,"volume":1528,"transactions":9,"vwap":1526},"2025-11-11",25.296,0.076,6300,{"date":1530,"open":1462,"high":1458,"low":1531,"close":1458,"change":216,"percent_change":1532,"volume":946,"transactions":9,"vwap":1458},"2025-11-10",25.1,0.76,{"date":1534,"open":1535,"high":1417,"low":1536,"close":1537,"change":452,"percent_change":453,"volume":1392,"transactions":9,"vwap":1537},"2025-11-07",25.040001,24.952,25.030001,{"date":1539,"open":1462,"high":1462,"low":1506,"close":1535,"change":830,"percent_change":786,"volume":1540,"transactions":9,"vwap":1535},"2025-11-06",43600,{"date":1542,"open":1543,"high":1504,"low":1544,"close":1545,"change":1402,"percent_change":1038,"volume":1365,"transactions":9,"vwap":1545},"2025-11-05",25.049999,25.01,25.055,{"date":1547,"open":1544,"high":1537,"low":1548,"close":1549,"change":1550,"percent_change":369,"volume":1551,"transactions":9,"vwap":1549},"2025-11-04",24.96,24.988,-0.147,9900,{"date":1553,"open":1531,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":-6,"volume":1558,"transactions":9,"vwap":1556},"2025-11-03",25.16,25.08,25.135,-0.001,22900,{"date":1560,"open":1444,"high":1444,"low":1543,"close":1561,"change":1562,"percent_change":252,"volume":1563,"transactions":9,"vwap":1561},"2025-10-31",25.136,-0.029,12400,{"date":1565,"open":1446,"high":1566,"low":1567,"close":1568,"change":453,"percent_change":368,"volume":1569,"transactions":9,"vwap":1568},"2025-10-30",25.218,25.13,25.165,9100,{"date":1571,"open":1431,"high":1431,"low":1572,"close":1573,"change":327,"percent_change":767,"volume":844,"transactions":9,"vwap":1573},"2025-10-29",25.14,25.205,{"date":1575,"open":1435,"high":1435,"low":1439,"close":1576,"change":1577,"percent_change":996,"volume":1578,"transactions":9,"vwap":1576},"2025-10-28",25.275,-0.004,5200,{"date":1580,"open":1435,"high":1431,"low":1581,"close":1582,"change":1019,"percent_change":1119,"volume":1583,"transactions":9,"vwap":1582},"2025-10-27",25.23,25.279,7100,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":389,"volume":1348,"transactions":9,"vwap":1588},"2025-10-24",25.15,25.25,25.215,0.035,{"date":1591,"open":1446,"high":1581,"low":1572,"close":1451,"change":1145,"percent_change":1038,"volume":1592,"transactions":9,"vwap":1451},"2025-10-23",3100,{"date":1594,"open":1595,"high":1554,"low":1543,"close":1596,"change":1597,"percent_change":1398,"volume":1598,"transactions":9,"vwap":1596},"2025-10-22",25.139,25.111,-0.064,8000,{"date":1600,"open":1587,"high":1587,"low":1504,"close":1463,"change":1601,"percent_change":328,"volume":1602,"transactions":9,"vwap":1463},"2025-10-21",-0.066,68100,{"date":1604,"open":1451,"high":1427,"low":1451,"close":1605,"change":1606,"percent_change":474,"volume":1519,"transactions":9,"vwap":1605},"2025-10-20",25.241,0.105,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1561,"change":1611,"percent_change":389,"volume":1612,"transactions":9,"vwap":1561},"2025-10-17",25.02,25.138,0.034,13700,{"date":1614,"open":1572,"high":1586,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1428,"transactions":9,"vwap":1616},"2025-10-16",25.084999,25.102,0.052,0.21,{"date":1620,"open":1544,"high":1621,"low":1544,"close":1543,"change":1622,"percent_change":163,"volume":1528,"transactions":9,"vwap":1543},"2025-10-15",25.087999,0.029,{"date":1624,"open":1625,"high":1535,"low":1625,"close":1626,"change":704,"percent_change":826,"volume":1627,"transactions":9,"vwap":1626},"2025-10-14",24.892,25.021,10300,{"date":1629,"open":1506,"high":1506,"low":1630,"close":1631,"change":1632,"percent_change":1038,"volume":813,"transactions":9,"vwap":1631},"2025-10-13",24.872,24.961,0.066,{"date":1634,"open":1537,"high":1537,"low":1635,"close":1635,"change":1636,"percent_change":91,"volume":1353,"transactions":9,"vwap":1635},"2025-10-10",24.895,-0.185,{"date":1638,"open":1567,"high":1567,"low":1639,"close":1555,"change":1640,"percent_change":1641,"volume":1126,"transactions":9,"vwap":1555},"2025-10-09",25.066999,-0.101,-0.4,{"date":1643,"open":1586,"high":1644,"low":1586,"close":1645,"change":1646,"percent_change":48,"volume":827,"transactions":9,"vwap":1645},"2025-10-08",25.203,25.181,0.026,{"date":1648,"open":1423,"high":1423,"low":1462,"close":1649,"change":776,"percent_change":271,"volume":805,"transactions":9,"vwap":1649},"2025-10-07",25.155,{"date":1651,"open":1446,"high":1587,"low":1446,"close":1512,"change":1652,"percent_change":684,"volume":1653,"transactions":9,"vwap":1512},"2025-10-06",0.009,155900,{"date":1655,"open":1427,"high":1427,"low":1457,"close":1517,"change":1369,"percent_change":460,"volume":1656,"transactions":9,"vwap":1517},"2025-10-03",1300,{"date":1658,"open":1457,"high":1457,"low":1531,"close":1451,"change":793,"percent_change":709,"volume":1459,"transactions":9,"vwap":1451},"2025-10-02",{"date":1660,"open":1661,"high":1661,"low":1531,"close":1554,"change":798,"percent_change":1662,"volume":941,"transactions":9,"vwap":1554},"2025-10-01",25.17,0.36,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1666,"change":709,"percent_change":1668,"volume":813,"transactions":9,"vwap":1666},"2025-09-30",25.059999,25.07,24.971,0.32,{"date":1670,"open":1543,"high":1543,"low":1548,"close":1671,"change":704,"percent_change":826,"volume":1672,"transactions":9,"vwap":1671},"2025-09-29",24.99,15400,{"date":1674,"open":1497,"high":1498,"low":1497,"close":1498,"change":868,"percent_change":710,"volume":1126,"transactions":9,"vwap":1498},"2025-09-26",{"date":1676,"open":1492,"high":1492,"low":1499,"close":1677,"change":1678,"percent_change":1679,"volume":1578,"transactions":9,"vwap":1677},"2025-09-25",24.855,-0.115,-0.46,{"date":1681,"open":1671,"high":1671,"low":1497,"close":1682,"change":1683,"percent_change":360,"volume":831,"transactions":9,"vwap":1682},"2025-09-24",24.97,-0.036,{"date":1685,"open":1537,"high":1535,"low":1667,"close":1686,"change":1687,"percent_change":208,"volume":805,"transactions":9,"vwap":1686},"2025-09-23",25.0060005,-0.054,{"date":1689,"open":1543,"high":1665,"low":1548,"close":1665,"change":744,"percent_change":163,"volume":1381,"transactions":9,"vwap":1665},"2025-09-22",{"date":1691,"open":1543,"high":1543,"low":1692,"close":1537,"change":996,"percent_change":378,"volume":1344,"transactions":9,"vwap":1537},"2025-09-19",24.94,{"date":1694,"open":1671,"high":1545,"low":1498,"close":1543,"change":684,"percent_change":353,"volume":1695,"transactions":9,"vwap":1543},"2025-09-18",5400,{"date":1697,"open":1544,"high":1698,"low":1498,"close":1544,"change":995,"percent_change":996,"volume":1699,"transactions":9,"vwap":1544},"2025-09-17",25.048,8700,{"date":1701,"open":1506,"high":1665,"low":1667,"close":1702,"change":1703,"percent_change":208,"volume":1704,"transactions":9,"vwap":1702},"2025-09-16",25.014999,-0.055,15700,{"date":1706,"open":1504,"high":1504,"low":1671,"close":1666,"change":559,"percent_change":869,"volume":1563,"transactions":9,"vwap":1666},"2025-09-15",{"date":1708,"open":1535,"high":1535,"low":1709,"close":1506,"change":62,"percent_change":659,"volume":1109,"transactions":9,"vwap":1506},"2025-09-12",24.95,{"date":1711,"open":1671,"high":1543,"low":1548,"close":1543,"change":516,"percent_change":1712,"volume":1186,"transactions":9,"vwap":1543},"2025-09-11",0.52,{"date":1714,"open":1682,"high":1682,"low":1715,"close":1492,"change":337,"percent_change":337,"volume":1716,"transactions":9,"vwap":1492},"2025-09-10",24.882,13400,{"date":1718,"open":1467,"high":1498,"low":1719,"close":1492,"change":1220,"percent_change":704,"volume":1720,"transactions":9,"vwap":1492},"2025-09-09",24.881,16800,{"date":1722,"open":1723,"high":1492,"low":1478,"close":1724,"change":1725,"percent_change":112,"volume":1726,"transactions":9,"vwap":1724},"2025-09-08",24.875,24.905,0.077,8500,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":216,"volume":985,"transactions":9,"vwap":1731},"2025-09-05",24.89,24.79,24.828,0.048,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":163,"percent_change":1738,"volume":1322,"transactions":9,"vwap":1736},"2025-09-04",24.75,24.78,24.71,0.49,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":453,"percent_change":368,"volume":1744,"transactions":9,"vwap":1743},"2025-09-03",24.61,24.72,24.66,20400,{"date":1746,"open":1741,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":1096,"volume":1750,"transactions":9,"vwap":1747},"2025-09-02",24.7,24.59,-0.078,42800,{"date":1752,"open":1753,"high":1753,"low":1737,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-08-29",24.85,24.778,-0.112,-0.45,47300,{"date":1759,"open":1467,"high":1467,"low":1499,"close":1729,"change":684,"percent_change":353,"volume":1760,"transactions":9,"vwap":1729},"2025-08-28",37100,{"date":1762,"open":1474,"high":1753,"low":1763,"close":1753,"change":996,"percent_change":378,"volume":1764,"transactions":9,"vwap":1753},"2025-08-27",24.73,51500,{"date":1766,"open":1478,"high":1767,"low":1768,"close":1478,"change":559,"percent_change":869,"volume":1769,"transactions":9,"vwap":1478},"2025-08-26",24.88,24.77,57800,{"date":1771,"open":1729,"high":1548,"low":1499,"close":1499,"change":721,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1499},"2025-08-25",-0.68,58300,{"date":1775,"open":1776,"high":1609,"low":1776,"close":1682,"change":163,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1682},"2025-08-22",24.84,0.48,34800,{"date":1780,"open":1776,"high":1781,"low":1736,"close":1753,"change":1562,"percent_change":252,"volume":1782,"transactions":9,"vwap":1753},"2025-08-21",24.869,96800,{"date":1784,"open":1723,"high":1785,"low":1786,"close":1785,"change":1145,"percent_change":869,"volume":1787,"transactions":9,"vwap":1785},"2025-08-20",24.879,24.821,231900,{"date":1789,"open":1790,"high":1467,"low":1791,"close":1474,"change":453,"percent_change":368,"volume":1792,"transactions":9,"vwap":1474},"2025-08-19",24.83,24.805,56600,{"date":1794,"open":1795,"high":1478,"low":1736,"close":1753,"change":744,"percent_change":163,"volume":1796,"transactions":9,"vwap":1753},"2025-08-18",24.82,78300,{"date":1798,"open":1776,"high":1729,"low":1474,"close":1795,"change":793,"percent_change":709,"volume":1799,"transactions":9,"vwap":1795},"2025-08-15",73600,{"date":1801,"open":1802,"high":1499,"low":1742,"close":1499,"change":490,"percent_change":911,"volume":1803,"transactions":9,"vwap":1499},"2025-08-14",24.794,94600,{"date":1805,"open":1742,"high":1499,"low":1742,"close":1735,"change":510,"percent_change":684,"volume":1806,"transactions":9,"vwap":1735},"2025-08-13",64100,{"date":1808,"open":1743,"high":1735,"low":1743,"close":1809,"change":911,"percent_change":1483,"volume":1810,"transactions":9,"vwap":1809},"2025-08-12",24.74,24500,{"date":1812,"open":1743,"high":1743,"low":1813,"close":1813,"change":819,"percent_change":107,"volume":711,"transactions":9,"vwap":1813},"2025-08-11",24.54,{"date":1815,"open":1816,"high":1817,"low":1748,"close":1818,"change":1819,"percent_change":409,"volume":1820,"transactions":9,"vwap":1818},"2025-08-08",24.62,24.664,24.635,0.085,31100,{"date":1822,"open":1748,"high":1748,"low":1823,"close":1824,"change":48,"percent_change":619,"volume":1825,"transactions":9,"vwap":1824},"2025-08-07",24.49,24.55,18000,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1777,"volume":946,"transactions":9,"vwap":1830},"2025-08-06",24.46,24.381,24.45,0.116,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1683,"percent_change":233,"volume":1837,"transactions":9,"vwap":1836},"2025-08-05",24.404,24.31,24.334,74200,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":864,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-04",24.38,24.294,24.37,0.7,16000,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":453,"percent_change":721,"volume":1850,"transactions":9,"vwap":1849},"2025-08-01",24.24,24.09,24.2,23900,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1847,"change":327,"percent_change":379,"volume":1855,"transactions":9,"vwap":1847},"2025-07-31",24.28,24.183,148400,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1835,"change":360,"percent_change":1860,"volume":1262,"transactions":9,"vwap":1835},"2025-07-30",24.44,24.261,-0.57,{"date":1862,"open":1863,"high":1863,"low":1840,"close":1830,"change":490,"percent_change":911,"volume":1864,"transactions":9,"vwap":1830},"2025-07-29",24.5,80800,{"date":1866,"open":1858,"high":1813,"low":1867,"close":1868,"change":1398,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-07-28",24.39,24.4,-1.01,27400,{"date":1872,"open":1816,"high":1873,"low":1874,"close":1873,"change":996,"percent_change":378,"volume":1381,"transactions":9,"vwap":1873},"2025-07-25",24.65,24.526,{"date":1876,"open":1741,"high":1742,"low":1741,"close":21,"change":529,"percent_change":418,"volume":1877,"transactions":9,"vwap":21},"2025-07-24",27000,{"date":1879,"open":1880,"high":1736,"low":1881,"close":1736,"change":710,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1736},"2025-07-23",24.68,24.64,1.23,122500,{"date":1885,"open":1828,"high":1823,"low":1886,"close":1887,"change":490,"percent_change":911,"volume":1888,"transactions":9,"vwap":1887},"2025-07-22",24.43,24.48,12700,{"date":1890,"open":1858,"high":1887,"low":1842,"close":1886,"change":490,"percent_change":1618,"volume":1278,"transactions":9,"vwap":1886},"2025-07-21",{"date":1892,"open":1893,"high":1893,"low":1853,"close":1840,"change":510,"percent_change":684,"volume":1894,"transactions":9,"vwap":1840},"2025-07-18",24.47,29800,{"date":1896,"open":1897,"high":1842,"low":1898,"close":1842,"change":744,"percent_change":163,"volume":1899,"transactions":9,"vwap":1842},"2025-07-17",24.33,24.29,7400,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":68,"volume":1907,"transactions":9,"vwap":1905},"2025-07-16",24.3,24.35,24.21,24.34,0.079,267300,{"date":1909,"open":1858,"high":1858,"low":1910,"close":1859,"change":1150,"percent_change":18,"volume":1911,"transactions":9,"vwap":1859},"2025-07-15",24.233,109000,{"date":1913,"open":1914,"high":1915,"low":1905,"close":1905,"change":378,"percent_change":777,"volume":1916,"transactions":9,"vwap":1905},"2025-07-14",24.41,24.42,46100,{"date":1918,"open":1919,"high":1886,"low":1840,"close":1915,"change":252,"percent_change":984,"volume":1920,"transactions":9,"vwap":1915},"2025-07-11",24.419,769000,{"date":1922,"open":1813,"high":1923,"low":1893,"close":1813,"change":337,"percent_change":337,"volume":1924,"transactions":9,"vwap":1813},"2025-07-10",24.56,161800,{"date":1926,"open":1823,"high":1923,"low":1893,"close":1813,"change":1927,"percent_change":300,"volume":1928,"transactions":9,"vwap":1813},"2025-07-09",0.124,62200,{"date":1930,"open":1867,"high":1830,"low":1903,"close":1931,"change":1369,"percent_change":1141,"volume":1932,"transactions":9,"vwap":1931},"2025-07-08",24.416,106900,{"date":1934,"open":1886,"high":1886,"low":1935,"close":1936,"change":252,"percent_change":984,"volume":1937,"transactions":9,"vwap":1936},"2025-07-07",24.303,24.36,77700,{"date":1939,"open":1940,"high":1940,"low":1828,"close":1887,"change":168,"percent_change":252,"volume":1941,"transactions":9,"vwap":1887},"2025-07-03",24.52,13000,{"date":1943,"open":1828,"high":1944,"low":1945,"close":1944,"change":490,"percent_change":911,"volume":1946,"transactions":9,"vwap":1944},"2025-07-02",24.51,24.395,65000,{"date":1948,"open":1828,"high":1887,"low":1867,"close":1828,"change":996,"percent_change":378,"volume":1949,"transactions":9,"vwap":1828},"2025-07-01",29200,{"date":1951,"open":1893,"high":1863,"low":1867,"close":1887,"change":490,"percent_change":911,"volume":1952,"transactions":9,"vwap":1887},"2025-06-30",44900,{"date":1954,"open":1887,"high":1887,"low":1842,"close":1886,"change":798,"percent_change":198,"volume":1955,"transactions":9,"vwap":1886},"2025-06-27",291400,{"date":1957,"open":1905,"high":1905,"low":1902,"close":1905,"change":163,"percent_change":1238,"volume":1958,"transactions":9,"vwap":1905},"2025-06-26",20800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":453,"percent_change":368,"volume":1965,"transactions":9,"vwap":1964},"2025-06-25",24.205,24.23,24.12,24.22,39100,{"date":1967,"open":1968,"high":1898,"low":1849,"close":1969,"change":163,"percent_change":1238,"volume":1970,"transactions":9,"vwap":1969},"2025-06-24",24.25,24.26,84300,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":490,"percent_change":1618,"volume":1970,"transactions":9,"vwap":1974},"2025-06-23",23.97,24.14,{"date":1976,"open":1898,"high":1898,"low":1977,"close":1848,"change":496,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1848},"2025-06-20",24.049999,-0.64,222100,{"date":1981,"open":1962,"high":1982,"low":1983,"close":1984,"change":490,"percent_change":1618,"volume":1985,"transactions":9,"vwap":1984},"2025-06-18",24.356,24.19,24.245,25300,{"date":1987,"open":1828,"high":1828,"low":1988,"close":1989,"change":777,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-06-17",24.17,24.195,-1.35,17500,{"date":1993,"open":1880,"high":1763,"low":1994,"close":1994,"change":1995,"percent_change":896,"volume":1109,"transactions":9,"vwap":1994},"2025-06-16",24.525,0.092,{"date":1997,"open":1863,"high":1998,"low":1903,"close":1999,"change":18,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-06-13",24.6,24.433,-1.29,15500,{"date":2003,"open":1768,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-06-12",24.812,24.69,24.753,0.213,0.87,7500,{"date":2011,"open":21,"high":1737,"low":1813,"close":1813,"change":327,"percent_change":767,"volume":2012,"transactions":9,"vwap":1813},"2025-06-11",14800,{"date":2014,"open":1747,"high":1747,"low":1863,"close":1741,"change":1523,"percent_change":48,"volume":2015,"transactions":9,"vwap":1741},"2025-06-10",49000,{"date":2017,"open":2018,"high":1743,"low":1940,"close":2019,"change":1557,"percent_change":-6,"volume":2020,"transactions":9,"vwap":2019},"2025-06-09",24.63,24.586,11700,{"date":2022,"open":2023,"high":1816,"low":1940,"close":2024,"change":2025,"percent_change":474,"volume":1068,"transactions":9,"vwap":2024},"2025-06-06",24.578,24.587,0.103,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":251,"percent_change":602,"volume":1226,"transactions":9,"vwap":2031},"2025-06-05",24.53,24.592,24.441,24.484,{"date":2033,"open":1813,"high":1748,"low":1944,"close":2034,"change":1243,"percent_change":1238,"volume":2035,"transactions":9,"vwap":2034},"2025-06-04",24.516,9600,{"date":2037,"open":1905,"high":1858,"low":1905,"close":2038,"change":1550,"percent_change":1130,"volume":2039,"transactions":9,"vwap":2038},"2025-06-03",24.394,10100,{"date":2041,"open":1903,"high":2042,"low":1903,"close":2042,"change":2043,"percent_change":1483,"volume":1179,"transactions":9,"vwap":2042},"2025-06-02",24.541,0.197,{"date":2045,"open":2046,"high":2047,"low":1847,"close":2048,"change":825,"percent_change":1038,"volume":2049,"transactions":9,"vwap":2048},"2025-05-30",24.319,24.368,24.344,16300,{"date":2051,"open":2052,"high":1835,"low":1849,"close":2053,"change":2054,"percent_change":896,"volume":2055,"transactions":9,"vwap":2053},"2025-05-29",24.231,24.279,0.091,21000,{"date":2057,"open":1835,"high":1835,"low":1974,"close":2058,"change":2059,"percent_change":2060,"volume":2055,"transactions":9,"vwap":2058},"2025-05-28",24.188,-0.292,-1.19,{"date":2062,"open":1868,"high":1863,"low":1868,"close":1887,"change":896,"percent_change":2063,"volume":1413,"transactions":9,"vwap":1887},"2025-05-27",1.58,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":168,"volume":1726,"transactions":9,"vwap":2069},"2025-05-23",23.959,24.16,23.931,24.1,-0.007,{"date":2072,"open":2069,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":360,"volume":2077,"transactions":9,"vwap":2075},"2025-05-22",24.15,24.030001,24.107,-0.033,13300,{"date":2079,"open":1859,"high":1936,"low":2080,"close":1974,"change":1678,"percent_change":33,"volume":723,"transactions":9,"vwap":1974},"2025-05-21",24.11,{"date":2082,"open":2083,"high":1898,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":888,"transactions":9,"vwap":2085},"2025-05-20",24.215,24.18,24.255,0.148,0.61,{"date":2089,"open":2090,"high":2080,"low":2090,"close":2075,"change":2043,"percent_change":2091,"volume":1612,"transactions":9,"vwap":2075},"2025-05-19",23.9,0.82,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":882,"percent_change":1618,"volume":2098,"transactions":9,"vwap":2097},"2025-05-16",23.95,23.958,23.845,23.91,16200,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1318,"transactions":9,"vwap":2103},"2025-05-15",23.87,23.79,23.859,0.204,0.86,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":766,"percent_change":18,"volume":2098,"transactions":9,"vwap":2111},"2025-05-14",23.76,23.788,23.61,23.655,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":337,"percent_change":337,"volume":2117,"transactions":9,"vwap":2116},"2025-05-13",23.64,23.82,23.73,14600,{"date":2119,"open":2120,"high":2116,"low":2121,"close":2116,"change":389,"percent_change":131,"volume":2122,"transactions":9,"vwap":2116},"2025-05-12",23.7,23.57,43900,{"date":2124,"open":2108,"high":2108,"low":2125,"close":2126,"change":337,"percent_change":337,"volume":1810,"transactions":9,"vwap":2126},"2025-05-09",23.58,23.59,{"date":2128,"open":2114,"high":2129,"low":2130,"close":2126,"change":1407,"percent_change":208,"volume":1251,"transactions":9,"vwap":2126},"2025-05-08",23.649,23.55,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1749,"percent_change":777,"volume":1392,"transactions":9,"vwap":2136},"2025-05-07",23.623,23.678,23.574,23.642,{"date":2138,"open":2108,"high":2139,"low":2140,"close":2141,"change":1220,"percent_change":704,"volume":2142,"transactions":9,"vwap":2141},"2025-05-06",23.799,23.66,23.72,11600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":868,"percent_change":1668,"volume":2149,"transactions":9,"vwap":2148},"2025-05-05",23.75,23.77,23.695,23.705,15800,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":524,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-05-02",23.56,23.74,23.63,1.24,188100,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":62,"percent_change":670,"volume":711,"transactions":9,"vwap":2161},"2025-05-01",23.49,23.25,23.34,{"date":2163,"open":2161,"high":2164,"low":2165,"close":2166,"change":62,"percent_change":670,"volume":2167,"transactions":9,"vwap":2166},"2025-04-30",23.4,23.28,23.39,8200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":970,"percent_change":652,"volume":2174,"transactions":9,"vwap":2173},"2025-04-29",23.35,23.446,23.32,23.44,139000,{"date":178,"open":2176,"high":2170,"low":174,"close":2177,"change":744,"percent_change":516,"volume":2178,"transactions":9,"vwap":2177},23.26,23.29,51100]