[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YMAR":3,"homepage-market-summary":25,"stock-historical-YMAR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YMAR","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 - March","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},28.8356,28.94,28.75,28.955,-0.1194,-0.41,5939.4684,29.5,25.863,19771.54874183267,81.7,1372,{"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},24.321,22126,8076158.7342,17.46,"2025-04-28",[180,183,192,202,213,221,229,239,249,258,267,278,287,297,307,316,325,334,343,351,362,369,378,388,397,406,415,423,431,437,444,451,460,468,476,485,492,499,506,514,521,529,537,545,553,560,568,577,584,591,597,607,614,621,630,640,648,656,662,671,678,686,695,704,708,716,724,729,734,739,746,750,756,764,770,776,783,788,794,800,804,808,815,821,829,838,845,852,859,865,869,874,878,883,888,893,898,902,908,915,922,928,932,938,944,948,952,957,962,968,973,975,981,988,993,999,1006,1011,1016,1019,1023,1027,1033,1038,1043,1048,1054,1061,1067,1074,1078,1083,1091,1099,1106,1113,1121,1128,1134,1137,1146,1150,1156,1163,1169,1177,1182,1189,1195,1200,1208,1214,1219,1226,1232,1237,1241,1246,1252,1256,1261,1265,1269,1274,1278,1283,1286,1289,1292,1296,1300,1302,1307,1310,1314,1319,1324,1328,1331,1336,1340,1348,1353,1358,1362,1364,1368,1372,1376,1382,1385,1391,1397,1404,1411,1416,1419,1424,1428,1433,1439,1446,1451,1455,1462,1467,1474,1479,1485,1491,1497,1503,1508,1515,1521,1526,1531,1538,1545,1552,1560,1565,1571,1576,1585,1589,1596,1601,1606,1612,1617,1622,1626,1632,1635,1639,1645,1649,1653,1656,1662,1665,1670,1674,1678,1683,1687,1691,1696,1702,1708,1715,1721,1724,1729,1732,1736,1741,1746,1749,1757,1763,1766,1772,1775,1780,1782,1786,1789,1794,1797,1802,1807,1810,1817,1821,1829,1833,1838,1844,1850,1854,1858,1862,1867,1872,1877,1879,1882,1885,1890,1895,1900,1906,1912,1919,1925,1931,1934,1939,1946,1952,1959,1968,1971,1977,1985,1989,1993,1998,2003,2007,2011,2014,2018,2021,2026,2029,2033,2037,2041,2045,2049,2052,2058,2065,2068,2075,2081,2088,2093,2096,2100,2103,2106,2110,2114,2119,2123,2129,2133,2139,2143,2146,2152,2155,2158,2163,2167,2174,2178,2184,2190,2194,2199,2205,2211,2217,2223,2228,2231,2235,2242,2247,2252],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},50,28.8027,{"date":184,"open":185,"high":16,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",28.831,28.83,-0.1561,-0.54,6101.3176,62,28.8835,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",29.22,29.08,29.1111,0.0504,0.17,5988.3176,73,29.1171,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",29.07,29.0751,28.92,29.0607,-0.0193,-0.07,2252.3176,30,29.0266,{"date":214,"open":215,"high":195,"low":215,"close":195,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",28.84,0.24,0.83,13733.3176,107,28.9512,{"date":222,"open":223,"high":206,"low":223,"close":215,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",28.78,-0.1913,-0.66,25991.3176,242,28.8256,{"date":230,"open":231,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",29.127,29.154,29.0313,-0.0717,-0.25,5133.3176,49,29.0758,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",29.2,29,29.103,-0.042,-0.14,8307.3323,65,29.0429,{"date":250,"open":251,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",29.25,29.145,-0.0651,-0.22,1399.8895,44,29.1931,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",29.205,29.2101,0.1151,0.4,305.8895,35,29.2025,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",29.125,29.16,29.05,29.095,-0.0351,-0.12,11968.8899,85,29.1066,{"date":279,"open":270,"high":270,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",29.12,29.1301,-0.1951,-0.67,7221.8895,54,29.1479,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",29.41,29.24,29.3252,0.0463,0.16,7039.8895,80,29.2693,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",29.23,29.32,29.2789,0.1689,0.58,11499.8895,144,29.2664,{"date":308,"open":241,"high":241,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",29.06,29.11,-0.09,-0.31,21538.8895,194,29.1235,{"date":317,"open":318,"high":319,"low":241,"close":241,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",29.3,29.31,0.0799,0.27,9751.1148,90,29.2405,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":247,"vwap":333},"2026-09-16",29.17,29.247592,29.1201,-0.0459,-0.16,4011.1148,29.1826,{"date":335,"open":336,"high":336,"low":280,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",29.29,29.166,-0.0592,-0.2,4005.1148,42,29.1545,{"date":344,"open":345,"high":251,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":341,"vwap":350},"2026-09-14",29.13,29.2252,-0.0698,-0.24,3478.1148,29.2157,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",29.28,29.35,29.26,29.295,0.165,0.57,5186.1148,74,29.2771,{"date":363,"open":364,"high":364,"low":345,"close":345,"change":245,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",29.33,-0.48,6768.1148,88,29.2005,{"date":370,"open":371,"high":371,"low":290,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",29.44,29.27,-0.1253,-0.43,3033.1148,45,29.2976,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":376,"vwap":387},"2026-09-08",29.39,29.42,29.37,29.3953,-0.0499,-0.17,2302.1148,29.3924,{"date":389,"open":20,"high":20,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",29.445,29.4452,0.0152,0.05,1424.1148,32,29.4698,{"date":398,"open":399,"high":400,"low":399,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":200,"vwap":405},"2026-09-03",29.34,29.4534,29.43,0.125,0.43,26140.1148,29.4003,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",29.19,29.305,0.0555,0.19,1386.4944,41,29.2536,{"date":416,"open":409,"high":354,"low":299,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",29.2495,-0.0955,-0.33,15113.4944,114,29.2887,{"date":424,"open":425,"high":425,"low":300,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":47,"vwap":430},"2026-08-31",29.46,29.345,0.005,0.02,4154.4944,29.3706,{"date":432,"open":382,"high":433,"low":300,"close":399,"change":434,"percent_change":62,"volume":435,"transactions":376,"vwap":436},"2026-08-28",29.3701,-0.015,2259.7174,29.346,{"date":438,"open":371,"high":371,"low":399,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":237,"vwap":443},"2026-08-27",29.355,-0.005,-0.02,7701.4944,29.3629,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":274,"volume":449,"transactions":181,"vwap":450},"2026-08-26",29.48,29.36,-0.035,2933.4944,29.3786,{"date":452,"open":453,"high":381,"low":447,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",29.3715,29.395,0.095,0.32,3409.4944,48,29.3758,{"date":461,"open":462,"high":463,"low":462,"close":318,"change":464,"percent_change":331,"volume":465,"transactions":466,"vwap":467},"2026-08-24",29.2778,29.3711,-0.0455,2836.4944,46,29.3079,{"date":469,"open":318,"high":470,"low":318,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",29.3455,0.1435,0.49,1377.4944,26,29.3324,{"date":477,"open":290,"high":336,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",29.165,29.202,-0.018,-0.06,154775.4944,348,29.201,{"date":486,"open":487,"high":319,"low":487,"close":194,"change":488,"percent_change":48,"volume":489,"transactions":490,"vwap":491},"2026-08-19",29.21,0.03,18567.4944,76,29.2705,{"date":493,"open":299,"high":372,"low":408,"close":408,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",-0.1562,-0.53,12698.4944,136,29.2021,{"date":500,"open":501,"high":501,"low":319,"close":502,"change":503,"percent_change":428,"volume":504,"transactions":181,"vwap":505},"2026-08-17",29.4,29.3462,0.0059,3312.4944,29.3482,{"date":507,"open":355,"high":380,"low":355,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",29.3403,0.0403,0.14,4254.4944,56,29.3534,{"date":515,"open":289,"high":289,"low":318,"close":318,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",-0.0038,-0.01,5480.4944,98,29.3623,{"date":522,"open":381,"high":381,"low":318,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",29.3038,0.0385,0.13,3811.4944,64,29.3254,{"date":530,"open":356,"high":356,"low":531,"close":532,"change":533,"percent_change":428,"volume":534,"transactions":535,"vwap":536},"2026-08-11",29.221,29.2653,0.0061,1965.4944,33,29.2684,{"date":538,"open":380,"high":380,"low":487,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",29.2592,-0.0315,-0.11,7365.3182,72,29.2651,{"date":546,"open":372,"high":319,"low":290,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",29.2907,0.1467,0.5,4679.3182,55,29.2728,{"date":554,"open":251,"high":355,"low":555,"close":556,"change":557,"percent_change":311,"volume":558,"transactions":535,"vwap":559},"2026-08-06",29.14,29.144,-0.0261,2748.3182,29.1981,{"date":561,"open":399,"high":399,"low":327,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",29.1701,0.0226,0.08,5530.3182,66,29.2237,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":413,"vwap":576},"2026-08-04",29.04,29.15,29.1475,0.1575,0.54,5182.6352,29.1,{"date":578,"open":579,"high":570,"low":579,"close":580,"change":581,"percent_change":517,"volume":582,"transactions":47,"vwap":583},"2026-08-03",28.9,28.99,-0.004,3553.3182,28.9829,{"date":585,"open":204,"high":204,"low":14,"close":586,"change":587,"percent_change":245,"volume":588,"transactions":589,"vwap":590},"2026-07-31",28.994,-0.0421,2348.3182,34,28.9719,{"date":592,"open":186,"high":593,"low":186,"close":593,"change":594,"percent_change":171,"volume":595,"transactions":265,"vwap":596},"2026-07-30",29.0361,0.2862,1693.3182,28.9556,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":245,"volume":604,"transactions":605,"vwap":606},"2026-07-29",28.82,28.91,28.718,28.7499,-0.0406,7101.3182,51,28.7913,{"date":608,"open":15,"high":609,"low":15,"close":610,"change":611,"percent_change":393,"volume":612,"transactions":256,"vwap":613},"2026-07-28",28.8018,28.7905,0.0151,2854.3182,28.7699,{"date":615,"open":215,"high":215,"low":616,"close":617,"change":618,"percent_change":216,"volume":619,"transactions":466,"vwap":620},"2026-07-27",28.72,28.7754,0.0691,3066.3182,28.8139,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":181,"vwap":629},"2026-07-24",28.8,28.67,28.7063,0.0811,0.28,4288.3182,28.7043,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",28.69,28.59,28.6252,-0.1734,-0.6,932.7072,28,28.6351,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":48,"volume":646,"transactions":466,"vwap":647},"2026-07-22",28.89,28.76,28.7986,0.0286,3143.3182,28.8304,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":198,"percent_change":131,"volume":653,"transactions":654,"vwap":655},"2026-07-21",28.86,28.68,28.77,6206.3182,37,28.7944,{"date":657,"open":15,"high":15,"low":658,"close":658,"change":168,"percent_change":659,"volume":660,"transactions":395,"vwap":661},"2026-07-20",28.6,-0.1,2612.9552,28.6486,{"date":663,"open":651,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":256,"vwap":670},"2026-07-17",28.695,28.585,28.63,-0.0807,-0.28,4854.3182,28.6645,{"date":672,"open":633,"high":673,"low":633,"close":674,"change":675,"percent_change":348,"volume":676,"transactions":535,"vwap":677},"2026-07-16",28.753,28.7107,-0.0693,2223.3182,28.6716,{"date":679,"open":680,"high":186,"low":681,"close":223,"change":682,"percent_change":488,"volume":683,"transactions":684,"vwap":685},"2026-07-15",28.74,28.71,0.0079,20574.3182,184,28.779,{"date":687,"open":643,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-14",28.7721,28.745,0.1271,0.44,1165.3182,22,28.7483,{"date":696,"open":697,"high":651,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":47,"vwap":703},"2026-07-13",28.66,28.595,28.645,-0.105,-0.37,5475.3182,28.6499,{"date":705,"open":616,"high":643,"low":632,"close":15,"change":706,"percent_change":293,"volume":707,"transactions":9,"vwap":15},"2026-07-10",0.045,10000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":263,"volume":715,"transactions":9,"vwap":713},"2026-07-09",28.73,28.737,28.65,28.705,0.114,2700,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-08",28.5,28.591,28.47,-0.149,-0.52,3800,{"date":725,"open":680,"high":726,"low":680,"close":680,"change":331,"percent_change":727,"volume":728,"transactions":9,"vwap":680},"2026-07-07",28.769,-0.55,700,{"date":730,"open":731,"high":579,"low":223,"close":579,"change":732,"percent_change":574,"volume":733,"transactions":9,"vwap":579},"2026-07-06",28.805,0.156,2400,{"date":735,"open":624,"high":599,"low":624,"close":736,"change":737,"percent_change":403,"volume":738,"transactions":9,"vwap":736},"2026-07-02",28.744,0.124,5000,{"date":740,"open":697,"high":697,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-01",28.55,28.62,-0.037,-0.13,8200,{"date":747,"open":697,"high":624,"low":633,"close":748,"change":749,"percent_change":411,"volume":733,"transactions":9,"vwap":748},"2026-06-30",28.657,0.054,{"date":751,"open":718,"high":712,"low":718,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-29",28.603,0.102,0.36,19100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":141,"volume":763,"transactions":9,"vwap":761},"2026-06-26",28.465,28.54,28.45,28.501,-0.055,2100,{"date":765,"open":697,"high":697,"low":766,"close":767,"change":768,"percent_change":456,"volume":769,"transactions":9,"vwap":767},"2026-06-25",28.51,28.556,0.09,3500,{"date":771,"open":718,"high":718,"low":772,"close":773,"change":774,"percent_change":775,"volume":769,"transactions":9,"vwap":773},"2026-06-24",28.41,28.466,-0.074,-0.26,{"date":777,"open":759,"high":778,"low":779,"close":759,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":759},"2026-06-23",28.555,28.48,-0.166,-0.58,13500,{"date":784,"open":223,"high":223,"low":624,"close":785,"change":786,"percent_change":488,"volume":787,"transactions":9,"vwap":785},"2026-06-22",28.706,0.01,2600,{"date":789,"open":652,"high":652,"low":790,"close":791,"change":792,"percent_change":456,"volume":793,"transactions":9,"vwap":791},"2026-06-18",28.64,28.696,0.092,2900,{"date":795,"open":624,"high":599,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",28.604,-0.086,-0.3,9100,{"date":801,"open":802,"high":802,"low":712,"close":632,"change":488,"percent_change":48,"volume":803,"transactions":9,"vwap":632},"2026-06-16",28.79,9400,{"date":805,"open":806,"high":681,"low":658,"close":697,"change":455,"percent_change":68,"volume":807,"transactions":9,"vwap":697},"2026-06-15",28.61,26000,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":411,"volume":715,"transactions":9,"vwap":813},"2026-06-12",28.56,28.575,28.44,28.565,0.055,{"date":816,"open":817,"high":766,"low":817,"close":766,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":766},"2026-06-11",28.16,0.348,1.24,3900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":188,"volume":828,"transactions":9,"vwap":826},"2026-06-10",28.26,28.28,28.14,28.162,-0.154,4100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",28.39,28.43,28.265,28.316,0.001,0,2300,{"date":839,"open":840,"high":772,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-08",28.19,28.315,0.134,0.48,7700,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":172,"transactions":9,"vwap":849},"2026-06-05",28.37,28.38,28.181,-0.35,-1.23,{"date":853,"open":760,"high":854,"low":760,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-04",28.58,28.531,0.084,0.3,6000,{"date":860,"open":810,"high":810,"low":832,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",28.447,-0.083,-0.29,1900,{"date":866,"open":760,"high":867,"low":760,"close":867,"change":393,"percent_change":868,"volume":864,"transactions":9,"vwap":867},"2026-06-02",28.53,0.18,{"date":870,"open":345,"high":345,"low":871,"close":779,"change":62,"percent_change":872,"volume":873,"transactions":9,"vwap":779},"2026-06-01",28.35,-0.18,5700,{"date":875,"open":779,"high":633,"low":779,"close":867,"change":876,"percent_change":510,"volume":877,"transactions":9,"vwap":867},"2026-05-29",0.039,157100,{"date":879,"open":880,"high":759,"low":880,"close":881,"change":836,"percent_change":836,"volume":882,"transactions":9,"vwap":881},"2026-05-28",28.36,28.491,10100,{"date":884,"open":741,"high":741,"low":885,"close":881,"change":886,"percent_change":245,"volume":887,"transactions":9,"vwap":881},"2026-05-27",28.46,-0.039,99600,{"date":889,"open":633,"high":633,"low":760,"close":867,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":867},"2026-05-26",0.11,0.39,3200,{"date":894,"open":779,"high":779,"low":895,"close":896,"change":836,"percent_change":836,"volume":897,"transactions":9,"vwap":896},"2026-05-22",28.34,28.42,10600,{"date":899,"open":900,"high":760,"low":900,"close":896,"change":488,"percent_change":890,"volume":901,"transactions":9,"vwap":896},"2026-05-21",28.22,6400,{"date":903,"open":904,"high":831,"low":904,"close":831,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":831},"2026-05-20",28.2,0.244,0.87,6800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":774,"percent_change":775,"volume":914,"transactions":9,"vwap":913},"2026-05-19",28.21,28.24,28.128,28.146,78500,{"date":916,"open":840,"high":917,"low":918,"close":900,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":900},"2026-05-18",28.23,28.145,0.082,0.29,54800,{"date":923,"open":910,"high":900,"low":924,"close":925,"change":926,"percent_change":927,"volume":864,"transactions":9,"vwap":925},"2026-05-15",28.094999,28.138,-0.232,-0.82,{"date":929,"open":896,"high":896,"low":895,"close":847,"change":517,"percent_change":930,"volume":931,"transactions":9,"vwap":847},"2026-05-14",-0.04,135700,{"date":933,"open":895,"high":848,"low":934,"close":848,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":848},"2026-05-13",28.29,0.099,0.35,8600,{"date":939,"open":940,"high":934,"low":825,"close":941,"change":942,"percent_change":659,"volume":943,"transactions":9,"vwap":941},"2026-05-12",28.245,28.281,-0.029,53100,{"date":945,"open":880,"high":831,"low":946,"close":946,"change":659,"percent_change":850,"volume":947,"transactions":9,"vwap":946},"2026-05-11",28.31,51700,{"date":949,"open":950,"high":772,"low":950,"close":772,"change":890,"percent_change":891,"volume":951,"transactions":9,"vwap":772},"2026-05-08",28.32,19200,{"date":953,"open":772,"high":772,"low":900,"close":954,"change":955,"percent_change":781,"volume":956,"transactions":9,"vwap":954},"2026-05-07",28.3,-0.165,6200,{"date":958,"open":880,"high":720,"low":880,"close":758,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":758},"2026-05-06",0.295,1.05,7400,{"date":963,"open":840,"high":840,"low":964,"close":965,"change":966,"percent_change":574,"volume":967,"transactions":9,"vwap":965},"2026-05-05",28.08,28.17,0.15,4900,{"date":969,"open":917,"high":917,"low":970,"close":971,"change":385,"percent_change":636,"volume":972,"transactions":9,"vwap":971},"2026-05-04",27.92,28.02,29600,{"date":974,"open":917,"high":911,"low":965,"close":840,"change":517,"percent_change":930,"volume":799,"transactions":9,"vwap":840},"2026-05-01",{"date":976,"open":977,"high":917,"low":978,"close":904,"change":979,"percent_change":980,"volume":837,"transactions":9,"vwap":904},"2026-04-30",28.13,28.045,0.317,1.14,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":153,"volume":987,"transactions":9,"vwap":985},"2026-04-29",28.01,27.846,27.883,-0.117,3000,{"date":989,"open":990,"high":991,"low":990,"close":638,"change":209,"percent_change":235,"volume":992,"transactions":9,"vwap":638},"2026-04-28",27.95,28.059999,114000,{"date":994,"open":995,"high":977,"low":995,"close":996,"change":997,"percent_change":786,"volume":998,"transactions":9,"vwap":996},"2026-04-27",28.040001,28.07,0.003,18400,{"date":1000,"open":964,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":48,"volume":1005,"transactions":9,"vwap":1003},"2026-04-24",28.11,27.98,28.066999,0.027,16800,{"date":1007,"open":977,"high":977,"low":1008,"close":995,"change":1009,"percent_change":668,"volume":1010,"transactions":9,"vwap":995},"2026-04-23",27.94,-0.08,17700,{"date":1012,"open":904,"high":904,"low":971,"close":1013,"change":1014,"percent_change":1015,"volume":901,"transactions":9,"vwap":1013},"2026-04-22",28.12,0.06,0.21,{"date":1017,"open":911,"high":911,"low":991,"close":991,"change":775,"percent_change":1018,"volume":967,"transactions":9,"vwap":991},"2026-04-21",-0.92,{"date":1020,"open":895,"high":895,"low":917,"close":950,"change":481,"percent_change":1021,"volume":1022,"transactions":9,"vwap":950},"2026-04-20",-0.21,22300,{"date":1024,"open":954,"high":812,"low":954,"close":848,"change":1015,"percent_change":1025,"volume":1026,"transactions":9,"vwap":848},"2026-04-17",0.75,17000,{"date":1028,"open":1029,"high":1030,"low":1001,"close":965,"change":1031,"percent_change":385,"volume":1032,"transactions":9,"vwap":965},"2026-04-16",28.15,28.25,-0.047,61000,{"date":1034,"open":904,"high":1030,"low":817,"close":1035,"change":1036,"percent_change":659,"volume":1037,"transactions":9,"vwap":1035},"2026-04-15",28.217,-0.028,5300,{"date":1039,"open":977,"high":824,"low":977,"close":940,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":940},"2026-04-14",0.065,0.23,7500,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":768,"percent_change":456,"volume":1047,"transactions":9,"vwap":1046},"2026-04-13",27.89,28.18,14000,{"date":1049,"open":1050,"high":825,"low":983,"close":1051,"change":1052,"percent_change":198,"volume":1053,"transactions":9,"vwap":1051},"2026-04-10",28.105,28.09,0.049,11100,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":168,"volume":1060,"transactions":9,"vwap":1058},"2026-04-09",27.84,28.1,28.041,-0.009,11000,{"date":1062,"open":1029,"high":1029,"low":1063,"close":1064,"change":549,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-08",27.914,28.049999,1.81,26400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":481,"percent_change":254,"volume":1073,"transactions":9,"vwap":1072},"2026-04-07",27.53,27.56,27.292,27.55,57400,{"date":1075,"open":1070,"high":1076,"low":1069,"close":1076,"change":564,"percent_change":920,"volume":1077,"transactions":9,"vwap":1076},"2026-04-06",27.61,9700,{"date":1079,"open":1080,"high":1069,"low":1081,"close":1069,"change":448,"percent_change":744,"volume":1082,"transactions":9,"vwap":1069},"2026-04-02",27.4,27.33,27100,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-01",27.48,27.7,27.565,0.213,0.78,43100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1094,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1094},"2026-03-31",27.07,27.352,27.049999,0.432,1.6,58800,{"date":1100,"open":1101,"high":1093,"low":1102,"close":1103,"change":48,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-30",26.94,26.84,26.92,0.37,82500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":636,"volume":1112,"transactions":9,"vwap":1110},"2026-03-27",26.91,27.040001,26.82,-0.161,29700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-26",27.18,27.22,26.981,-0.349,-1.28,45700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1081,"change":1015,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1081},"2026-03-25",27.3,27.36,27.27,0.77,17600,{"date":1129,"open":1109,"high":1130,"low":1131,"close":1132,"change":481,"percent_change":254,"volume":1133,"transactions":9,"vwap":1132},"2026-03-24",27.26,26.99,27.12,238700,{"date":1135,"open":1109,"high":1080,"low":1109,"close":1115,"change":163,"percent_change":691,"volume":1136,"transactions":9,"vwap":1115},"2026-03-23",244400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-20",27.605,27.88,26.835,27.059999,-0.57,-2.06,343800,{"date":1147,"open":1115,"high":1148,"low":1115,"close":1149,"change":441,"percent_change":209,"volume":897,"transactions":9,"vwap":1149},"2026-03-19",27.66,27.63,{"date":1151,"open":1149,"high":1152,"low":1153,"close":1154,"change":835,"percent_change":836,"volume":1155,"transactions":9,"vwap":1154},"2026-03-18",27.696,27.555,27.65,28400,{"date":1157,"open":1158,"high":1159,"low":1076,"close":1160,"change":1161,"percent_change":456,"volume":1162,"transactions":9,"vwap":1160},"2026-03-17",27.68,27.71,27.649,0.089,14200,{"date":1164,"open":1069,"high":1165,"low":1166,"close":1070,"change":1167,"percent_change":1168,"volume":1162,"transactions":9,"vwap":1070},"2026-03-16",27.6,27.529,0.284,1.04,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",27.42,27.52,27.276,-0.125,-0.46,34800,{"date":1178,"open":1172,"high":1172,"low":1179,"close":1180,"change":1181,"percent_change":107,"volume":892,"transactions":9,"vwap":1180},"2026-03-12",27.35,27.401,-0.106,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":428,"percent_change":1188,"volume":769,"transactions":9,"vwap":1187},"2026-03-11",27.468,27.512,27.39,27.507,0.07,{"date":1190,"open":1191,"high":1165,"low":1085,"close":1192,"change":1193,"percent_change":1015,"volume":1194,"transactions":9,"vwap":1192},"2026-03-10",27.57,27.487,0.058,1800,{"date":1196,"open":1130,"high":1197,"low":1198,"close":1197,"change":455,"percent_change":936,"volume":1199,"transactions":9,"vwap":1197},"2026-03-09",27.429,27.09,35000,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":385,"volume":1207,"transactions":9,"vwap":1205},"2026-03-06",27.28,27.41,27.249,27.334,-0.046,22800,{"date":1209,"open":1072,"high":1072,"low":1210,"close":1211,"change":339,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-05",27.345,27.38,-0.73,5600,{"date":1215,"open":1191,"high":1216,"low":1217,"close":1216,"change":163,"percent_change":691,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",27.58,27.461,25700,{"date":1220,"open":1221,"high":1172,"low":1202,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-03",27.43,27.46,-0.195,-0.71,11700,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":930,"percent_change":245,"volume":1231,"transactions":9,"vwap":1230},"2026-03-02",27.73,27.62,27.655,4400,{"date":1233,"open":1234,"high":1228,"low":1234,"close":1235,"change":434,"percent_change":62,"volume":1236,"transactions":9,"vwap":1235},"2026-02-27",27.64,27.695,14300,{"date":1238,"open":1086,"high":1228,"low":1154,"close":1159,"change":1239,"percent_change":1240,"volume":1037,"transactions":9,"vwap":1159},"2026-02-26",0.011,0.04,{"date":1242,"open":1243,"high":1243,"low":1154,"close":1244,"change":1245,"percent_change":966,"volume":1162,"transactions":9,"vwap":1244},"2026-02-25",27.74,27.699,0.041,{"date":1247,"open":1148,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":393,"volume":1037,"transactions":9,"vwap":1250},"2026-02-24",27.69,27.631,27.658,0.015,{"date":1253,"open":1228,"high":1228,"low":1076,"close":1254,"change":1255,"percent_change":659,"volume":763,"transactions":9,"vwap":1254},"2026-02-23",27.643,-0.027,{"date":1257,"open":1258,"high":1248,"low":1165,"close":1258,"change":1259,"percent_change":198,"volume":1260,"transactions":9,"vwap":1258},"2026-02-20",27.67,0.047,23900,{"date":1262,"open":1248,"high":1248,"low":1165,"close":1263,"change":1264,"percent_change":564,"volume":967,"transactions":9,"vwap":1263},"2026-02-19",27.623,0.023,{"date":1266,"open":1229,"high":1158,"low":1267,"close":1165,"change":1268,"percent_change":62,"volume":844,"transactions":9,"vwap":1165},"2026-02-18",27.59,-0.013,{"date":1270,"open":1267,"high":1271,"low":1272,"close":1271,"change":428,"percent_change":1188,"volume":1273,"transactions":9,"vwap":1271},"2026-02-17",27.613,27.54,4200,{"date":1275,"open":1191,"high":1276,"low":1191,"close":1277,"change":428,"percent_change":1188,"volume":937,"transactions":9,"vwap":1277},"2026-02-13",27.624,27.593,{"date":1279,"open":1280,"high":1280,"low":1070,"close":1281,"change":1282,"percent_change":168,"volume":1037,"transactions":9,"vwap":1281},"2026-02-12",27.625,27.573,-0.007,{"date":1284,"open":1234,"high":1154,"low":1070,"close":1216,"change":836,"percent_change":836,"volume":1285,"transactions":9,"vwap":1216},"2026-02-11",43500,{"date":1287,"open":1149,"high":1149,"low":1070,"close":1216,"change":62,"percent_change":872,"volume":1288,"transactions":9,"vwap":1216},"2026-02-10",4800,{"date":1290,"open":1165,"high":1149,"low":1172,"close":1149,"change":890,"percent_change":263,"volume":1291,"transactions":9,"vwap":1149},"2026-02-09",8100,{"date":1293,"open":1191,"high":1216,"low":1294,"close":1172,"change":393,"percent_change":868,"volume":1295,"transactions":9,"vwap":1172},"2026-02-06",27.5,4700,{"date":1297,"open":1069,"high":1069,"low":1203,"close":1298,"change":1009,"percent_change":863,"volume":1299,"transactions":9,"vwap":1298},"2026-02-05",27.47,3700,{"date":1301,"open":1294,"high":1216,"low":1222,"close":1072,"change":564,"percent_change":920,"volume":956,"transactions":9,"vwap":1072},"2026-02-04",{"date":1303,"open":1304,"high":1305,"low":1221,"close":1298,"change":428,"percent_change":1188,"volume":1306,"transactions":9,"vwap":1298},"2026-02-03",27.44,27.505,8300,{"date":1308,"open":1309,"high":1172,"low":1304,"close":1309,"change":441,"percent_change":209,"volume":1285,"transactions":9,"vwap":1309},"2026-02-02",27.45,{"date":1311,"open":1085,"high":1172,"low":1180,"close":1298,"change":1312,"percent_change":481,"volume":1313,"transactions":9,"vwap":1298},"2026-01-30",-0.016,339800,{"date":1315,"open":1294,"high":1294,"low":1211,"close":1316,"change":1317,"percent_change":428,"volume":1318,"transactions":9,"vwap":1316},"2026-01-29",27.486,0.006,12600,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1085,"change":1323,"percent_change":311,"volume":787,"transactions":9,"vwap":1085},"2026-01-28",27.51,27.406,-0.024,{"date":1325,"open":1069,"high":1072,"low":1298,"close":1326,"change":1327,"percent_change":163,"volume":1042,"transactions":9,"vwap":1326},"2026-01-27",27.504,0.034,{"date":1329,"open":1294,"high":1321,"low":1203,"close":1298,"change":1014,"percent_change":1330,"volume":1005,"transactions":9,"vwap":1298},"2026-01-26",0.22,{"date":1332,"open":1186,"high":1333,"low":1334,"close":1203,"change":1014,"percent_change":1330,"volume":1335,"transactions":9,"vwap":1203},"2026-01-23",27.453,27.37,49100,{"date":1337,"open":1221,"high":1221,"low":1081,"close":1179,"change":1338,"percent_change":1014,"volume":1339,"transactions":9,"vwap":1179},"2026-01-22",0.016,19000,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1205,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1205},"2026-01-21",27.29,27.34,27.262,0.144,0.53,5900,{"date":1349,"open":1125,"high":1125,"low":1350,"close":1350,"change":331,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-20",27.19,-0.59,11500,{"date":1354,"open":1343,"high":1355,"low":1081,"close":1179,"change":930,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1179},"2026-01-16",27.412,-0.15,32400,{"date":1359,"open":1080,"high":1080,"low":1360,"close":1186,"change":48,"percent_change":1104,"volume":1361,"transactions":9,"vwap":1186},"2026-01-15",27.302,16900,{"date":1363,"open":1179,"high":1334,"low":1125,"close":1342,"change":786,"percent_change":1240,"volume":723,"transactions":9,"vwap":1342},"2026-01-14",{"date":1365,"open":1080,"high":1080,"low":1130,"close":1202,"change":1366,"percent_change":348,"volume":1367,"transactions":9,"vwap":1202},"2026-01-13",-0.065,384500,{"date":1369,"open":1334,"high":1334,"low":1370,"close":1210,"change":1040,"percent_change":216,"volume":1371,"transactions":9,"vwap":1210},"2026-01-12",27.295,8000,{"date":1373,"open":1374,"high":1343,"low":1125,"close":1202,"change":1375,"percent_change":216,"volume":907,"transactions":9,"vwap":1202},"2026-01-09",27.32,0.066,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":441,"volume":1381,"transactions":9,"vwap":1379},"2026-01-08",27.14,27.214,-0.006,1100,{"date":1383,"open":1342,"high":1342,"low":1350,"close":1116,"change":168,"percent_change":541,"volume":1384,"transactions":9,"vwap":1116},"2026-01-07",3600,{"date":1386,"open":1116,"high":1202,"low":1387,"close":1388,"change":1389,"percent_change":48,"volume":1390,"transactions":9,"vwap":1388},"2026-01-06",27.21,27.25,0.026,11200,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":691,"volume":1194,"transactions":9,"vwap":1394},"2026-01-05",27.17,27.224,27.16,0.119,{"date":1398,"open":1399,"high":1395,"low":1400,"close":1401,"change":1402,"percent_change":456,"volume":1403,"transactions":9,"vwap":1401},"2026-01-02",27.13,27.08,27.105,0.087,1700,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":141,"volume":1410,"transactions":9,"vwap":1408},"2025-12-31",27.11,27,27.018,-0.051,600,{"date":1412,"open":1095,"high":1413,"low":1095,"close":1414,"change":1415,"percent_change":488,"volume":787,"transactions":9,"vwap":1414},"2025-12-30",27.129,27.069,0.009,{"date":1417,"open":1131,"high":1142,"low":1131,"close":1142,"change":1415,"percent_change":488,"volume":1418,"transactions":9,"vwap":1142},"2025-12-29",2000,{"date":1420,"open":1421,"high":1198,"low":1407,"close":1422,"change":1338,"percent_change":1014,"volume":1423,"transactions":9,"vwap":1422},"2025-12-26",27.02,27.051001,1500,{"date":1425,"open":1421,"high":1093,"low":1407,"close":1426,"change":1427,"percent_change":564,"volume":967,"transactions":9,"vwap":1426},"2025-12-24",27.035,0.022,{"date":1429,"open":1142,"high":1093,"low":1131,"close":1430,"change":1431,"percent_change":321,"volume":1432,"transactions":9,"vwap":1430},"2025-12-23",27.013,0.074,1600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":706,"percent_change":198,"volume":828,"transactions":9,"vwap":1438},"2025-12-22",26.96,26.98,26.9,26.939,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":455,"percent_change":936,"volume":1445,"transactions":9,"vwap":1444},"2025-12-19",26.88,26.95,26.87,26.894,26600,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1161,"percent_change":68,"volume":1418,"transactions":9,"vwap":1450},"2025-12-18",26.85,26.76,26.799,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1009,"percent_change":798,"volume":1352,"transactions":9,"vwap":1454},"2025-12-17",26.73,26.71,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1457,"change":1460,"percent_change":339,"volume":1461,"transactions":9,"vwap":1457},"2025-12-16",26.79,26.8,26.751,-0.054,8500,{"date":1463,"open":1464,"high":1108,"low":1110,"close":1465,"change":1375,"percent_change":1466,"volume":715,"transactions":9,"vwap":1465},"2025-12-15",26.86,26.844,0.25,{"date":1468,"open":1102,"high":1469,"low":1454,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-12-12",26.881,26.778,-0.061,-0.23,2200,{"date":1475,"open":1476,"high":1464,"low":1476,"close":1477,"change":1478,"percent_change":1466,"volume":1231,"transactions":9,"vwap":1477},"2025-12-11",26.74,26.839,0.067,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":828,"transactions":9,"vwap":1482},"2025-12-10",26.57,26.772,0.163,0.61,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":434,"percent_change":481,"volume":1490,"transactions":9,"vwap":1489},"2025-12-09",26.58,26.674,26.609,6300,{"date":1492,"open":1493,"high":1493,"low":1487,"close":1494,"change":1495,"percent_change":385,"volume":1496,"transactions":9,"vwap":1494},"2025-12-08",26.72,26.624,-0.045,13200,{"date":1498,"open":1499,"high":1454,"low":1500,"close":1501,"change":1251,"percent_change":1014,"volume":1502,"transactions":9,"vwap":1501},"2025-12-05",26.66,26.62,26.669,5500,{"date":1504,"open":1449,"high":1449,"low":1505,"close":1506,"change":1312,"percent_change":481,"volume":1507,"transactions":9,"vwap":1506},"2025-12-04",26.65,26.654,1300,{"date":1509,"open":1500,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1510},"2025-12-03",26.67,26.55,0.136,0.51,29400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":706,"percent_change":198,"volume":793,"transactions":9,"vwap":1520},"2025-12-02",26.5,26.555,26.48,26.534,{"date":1522,"open":1517,"high":1523,"low":1524,"close":1525,"change":930,"percent_change":1356,"volume":745,"transactions":9,"vwap":1525},"2025-12-01",26.52,26.47,26.489,{"date":1527,"open":1528,"high":1528,"low":1524,"close":1529,"change":488,"percent_change":890,"volume":1530,"transactions":9,"vwap":1529},"2025-11-28",26.56,26.529,15300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":198,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-26",26.41,26.499,26.38,0.65,150400,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1473,"transactions":9,"vwap":1542},"2025-11-25",26.16,26.36,26.329,0.199,0.76,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":163,"volume":715,"transactions":9,"vwap":1550},"2025-11-24",26.11,26.14,26.049999,26.13,0.031,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-11-21",25.96,26.1,26.099001,0.236,0.91,6500,{"date":1561,"open":1540,"high":1562,"low":21,"close":21,"change":1021,"percent_change":1563,"volume":1564,"transactions":9,"vwap":21},"2025-11-20",26.22,-0.81,3100,{"date":1566,"open":1548,"high":1548,"low":1567,"close":1568,"change":1569,"percent_change":254,"volume":1570,"transactions":9,"vwap":1568},"2025-11-19",26.02,26.073,-0.057,4300,{"date":1572,"open":1573,"high":1574,"low":1549,"close":1550,"change":245,"percent_change":495,"volume":1575,"transactions":9,"vwap":1550},"2025-11-18",26.17,26.18,18800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-17",26.35,26.407,26.21,26.27,-0.239,-0.9,10400,{"date":1586,"open":1533,"high":1587,"low":1533,"close":1588,"change":440,"percent_change":441,"volume":715,"transactions":9,"vwap":1588},"2025-11-14",26.51,26.509,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":721,"percent_change":1595,"volume":1288,"transactions":9,"vwap":1594},"2025-11-13",26.64,26.642,26.34,26.514,-0.56,{"date":1597,"open":1598,"high":1510,"low":1500,"close":1599,"change":1040,"percent_change":216,"volume":1600,"transactions":9,"vwap":1599},"2025-11-12",26.63,26.663,14800,{"date":1602,"open":1500,"high":1500,"low":1511,"close":1603,"change":1604,"percent_change":920,"volume":1605,"transactions":9,"vwap":1603},"2025-11-11",26.598,0.077,7200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1609,"change":1611,"percent_change":1025,"volume":1418,"transactions":9,"vwap":1609},"2025-11-10",26.4,26.521,26.39,0.197,{"date":1613,"open":1580,"high":1614,"low":1615,"close":1614,"change":1551,"percent_change":163,"volume":1616,"transactions":9,"vwap":1614},"2025-11-07",26.324,26.2,5400,{"date":1618,"open":1535,"high":1535,"low":1619,"close":1620,"change":1621,"percent_change":274,"volume":1299,"transactions":9,"vwap":1620},"2025-11-06",26.23,26.293,-0.031,{"date":1623,"open":1624,"high":1614,"low":1619,"close":1614,"change":1161,"percent_change":1625,"volume":738,"transactions":9,"vwap":1614},"2025-11-05",26.31,0.34,{"date":1627,"open":1628,"high":1629,"low":1615,"close":1630,"change":331,"percent_change":1631,"volume":937,"transactions":9,"vwap":1630},"2025-11-04",26.3,26.33,26.235,-0.61,{"date":1633,"open":1524,"high":1524,"low":1578,"close":1634,"change":997,"percent_change":786,"volume":951,"transactions":9,"vwap":1634},"2025-11-03",26.395,{"date":1636,"open":1578,"high":1637,"low":1578,"close":1637,"change":886,"percent_change":1356,"volume":1638,"transactions":9,"vwap":1637},"2025-10-31",26.392,900,{"date":1640,"open":1641,"high":1642,"low":1610,"close":1643,"change":1644,"percent_change":168,"volume":1213,"transactions":9,"vwap":1643},"2025-10-30",26.405,26.49,26.431,-0.008,{"date":1646,"open":1487,"high":1487,"low":1610,"close":1647,"change":700,"percent_change":1648,"volume":738,"transactions":9,"vwap":1647},"2025-10-29",26.439,-0.4,{"date":1650,"open":1481,"high":1487,"low":1517,"close":1651,"change":1327,"percent_change":525,"volume":1652,"transactions":9,"vwap":1651},"2025-10-28",26.544,1200,{"date":1654,"open":1487,"high":1487,"low":1642,"close":1587,"change":564,"percent_change":857,"volume":1655,"transactions":9,"vwap":1587},"2025-10-27",4600,{"date":1657,"open":1658,"high":1523,"low":1533,"close":1659,"change":1660,"percent_change":525,"volume":1661,"transactions":9,"vwap":1659},"2025-10-24",26.44,26.43,0.035,10300,{"date":1663,"open":1541,"high":1664,"low":1541,"close":1634,"change":1245,"percent_change":293,"volume":1042,"transactions":9,"vwap":1634},"2025-10-23",26.45,{"date":1666,"open":1535,"high":1667,"low":1624,"close":1668,"change":1669,"percent_change":1021,"volume":1473,"transactions":9,"vwap":1668},"2025-10-22",26.402,26.354,-0.056,{"date":1671,"open":1672,"high":1673,"low":1624,"close":1533,"change":1460,"percent_change":339,"volume":1120,"transactions":9,"vwap":1533},"2025-10-21",26.445,26.46,{"date":1675,"open":1642,"high":1642,"low":1658,"close":1676,"change":737,"percent_change":1677,"volume":1037,"transactions":9,"vwap":1676},"2025-10-20",26.464,0.47,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1593,"change":1240,"percent_change":966,"volume":1682,"transactions":9,"vwap":1593},"2025-10-17",26.37,26.25,15800,{"date":1684,"open":1685,"high":1535,"low":1581,"close":1628,"change":1686,"percent_change":1041,"volume":1213,"transactions":9,"vwap":1628},"2025-10-16",26.355,0.061,{"date":1688,"open":1629,"high":1629,"low":1630,"close":1689,"change":1690,"percent_change":48,"volume":1381,"transactions":9,"vwap":1689},"2025-10-15",26.239,0.025,{"date":1692,"open":1549,"high":1562,"low":1549,"close":1693,"change":1694,"percent_change":216,"volume":1695,"transactions":9,"vwap":1693},"2025-10-14",26.214,0.062,14100,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":403,"volume":1616,"transactions":9,"vwap":1700},"2025-10-13",26.19,26.07,26.152,0.111,{"date":1703,"open":1562,"high":1562,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":967,"transactions":9,"vwap":1705},"2025-10-10",25.99,26.041,-0.268,-1.02,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":659,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-09",26.358,26.26,26.309,-0.38,2800,{"date":1716,"open":1680,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":525,"volume":793,"transactions":9,"vwap":1719},"2025-10-08",26.425,26.351,26.409,0.033,{"date":1722,"open":1587,"high":1587,"low":1629,"close":1723,"change":659,"percent_change":1713,"volume":1559,"transactions":9,"vwap":1723},"2025-10-07",26.376,{"date":1725,"open":1664,"high":1726,"low":1664,"close":1727,"change":1728,"percent_change":393,"volume":1381,"transactions":9,"vwap":1727},"2025-10-06",26.485,26.476,0.012,{"date":1730,"open":1519,"high":1587,"low":1731,"close":1676,"change":842,"percent_change":1513,"volume":787,"transactions":9,"vwap":1676},"2025-10-03",26.42,{"date":1733,"open":1680,"high":1608,"low":1734,"close":1629,"change":1323,"percent_change":311,"volume":1735,"transactions":9,"vwap":1629},"2025-10-02",26.32,69100,{"date":1737,"open":1738,"high":1668,"low":1738,"close":1668,"change":1739,"percent_change":1104,"volume":1740,"transactions":9,"vwap":1668},"2025-10-01",26.29,0.097,668500,{"date":1742,"open":1615,"high":1581,"low":1615,"close":1743,"change":1744,"percent_change":411,"volume":1745,"transactions":9,"vwap":1743},"2025-09-30",26.257,0.051,4500,{"date":1747,"open":1711,"high":1711,"low":1548,"close":1748,"change":393,"percent_change":411,"volume":715,"transactions":9,"vwap":1748},"2025-09-29",26.206,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1502,"transactions":9,"vwap":1754},"2025-09-26",26.122,26.169,26.09,26.156,0.146,0.56,{"date":1758,"open":474,"high":1759,"low":1760,"close":1761,"change":331,"percent_change":1631,"volume":1762,"transactions":9,"vwap":1761},"2025-09-25",26.08,25.975,26.01,34500,{"date":1764,"open":1615,"high":1615,"low":1753,"close":1573,"change":1765,"percent_change":1009,"volume":1077,"transactions":9,"vwap":1573},"2025-09-24",-0.021,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1770,"change":168,"percent_change":541,"volume":1771,"transactions":9,"vwap":1770},"2025-09-23",26.299,26.15,26.191,10200,{"date":1773,"open":1580,"high":1774,"low":1548,"close":1774,"change":1327,"percent_change":525,"volume":837,"transactions":9,"vwap":1774},"2025-09-22",26.221,{"date":1776,"open":1615,"high":1615,"low":1548,"close":1777,"change":1778,"percent_change":744,"volume":1779,"transactions":9,"vwap":1777},"2025-09-19",26.187,-0.033,9500,{"date":1781,"open":1619,"high":1581,"low":1698,"close":1562,"change":393,"percent_change":411,"volume":793,"transactions":9,"vwap":1562},"2025-09-18",{"date":1783,"open":1573,"high":1689,"low":1784,"close":1573,"change":1785,"percent_change":331,"volume":820,"transactions":9,"vwap":1573},"2025-09-17",26.12,-0.041,{"date":1787,"open":1738,"high":1738,"low":1769,"close":1788,"change":1036,"percent_change":541,"volume":1403,"transactions":9,"vwap":1788},"2025-09-16",26.211,{"date":1790,"open":1698,"high":1791,"low":1698,"close":1689,"change":1792,"percent_change":1793,"volume":937,"transactions":9,"vwap":1689},"2025-09-15",26.28,0.109,0.42,{"date":1795,"open":1540,"high":1615,"low":1796,"close":1550,"change":774,"percent_change":668,"volume":1273,"transactions":9,"vwap":1550},"2025-09-12",26.125,{"date":1798,"open":1573,"high":1799,"low":1573,"close":1800,"change":402,"percent_change":843,"volume":1801,"transactions":9,"vwap":1800},"2025-09-11",26.205,26.204,4000,{"date":1803,"open":1699,"high":1804,"low":1805,"close":1806,"change":1621,"percent_change":274,"volume":1502,"transactions":9,"vwap":1806},"2025-09-10",26.139,26.038,26.079,{"date":1808,"open":1547,"high":1547,"low":1761,"close":1547,"change":440,"percent_change":441,"volume":1809,"transactions":9,"vwap":1547},"2025-09-09",26900,{"date":1811,"open":1753,"high":1769,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-09-08",26.059999,26.115,0.135,0.52,14500,{"date":1818,"open":1759,"high":1759,"low":1819,"close":1820,"change":1375,"percent_change":1466,"volume":873,"transactions":9,"vwap":1820},"2025-09-05",25.936,25.98,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1824},"2025-09-04",25.87,25.914,25.83,0.115,0.45,14900,{"date":1830,"open":1831,"high":1823,"low":1831,"close":1832,"change":517,"percent_change":930,"volume":1291,"transactions":9,"vwap":1832},"2025-09-03",25.75,25.799,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1595,"volume":733,"transactions":9,"vwap":1836},"2025-09-02",25.73,25.809,-0.146,{"date":1839,"open":1840,"high":474,"low":1841,"close":1842,"change":1843,"percent_change":863,"volume":1461,"transactions":9,"vwap":1842},"2025-08-29",25.92,25.9,25.955,-0.075,{"date":1845,"open":1761,"high":1812,"low":1846,"close":1847,"change":1848,"percent_change":198,"volume":1849,"transactions":9,"vwap":1847},"2025-08-28",26.007,26.030001,0.044,7000,{"date":1851,"open":1852,"high":1853,"low":1841,"close":1853,"change":1317,"percent_change":428,"volume":1037,"transactions":9,"vwap":1853},"2025-08-27",25.925,25.986,{"date":1855,"open":1847,"high":1847,"low":1856,"close":1820,"change":1857,"percent_change":872,"volume":1042,"transactions":9,"vwap":1820},"2025-08-26",25.97,-0.048,{"date":1859,"open":1796,"high":1574,"low":1704,"close":1860,"change":1861,"percent_change":636,"volume":1745,"transactions":9,"vwap":1860},"2025-08-25",26.028,-0.157,{"date":1863,"open":1759,"high":1615,"low":1864,"close":1865,"change":293,"percent_change":1484,"volume":1866,"transactions":9,"vwap":1865},"2025-08-22",26.045,26.185,7300,{"date":1868,"open":1820,"high":1699,"low":1869,"close":1870,"change":1206,"percent_change":872,"volume":1871,"transactions":9,"vwap":1870},"2025-08-21",25.961,26.025,15000,{"date":1873,"open":1761,"high":1555,"low":1761,"close":1874,"change":1875,"percent_change":112,"volume":1876,"transactions":9,"vwap":1874},"2025-08-20",26.070999,0.081,15400,{"date":1878,"open":1547,"high":1547,"low":1704,"close":1704,"change":168,"percent_change":274,"volume":1655,"transactions":9,"vwap":1704},"2025-08-19",{"date":1880,"open":1856,"high":1881,"low":1856,"close":1567,"change":440,"percent_change":441,"volume":1291,"transactions":9,"vwap":1567},"2025-08-18",26.040001,{"date":1883,"open":1881,"high":1753,"low":1884,"close":1870,"change":455,"percent_change":1104,"volume":1490,"transactions":9,"vwap":1870},"2025-08-15",25.991,{"date":1886,"open":1887,"high":1820,"low":1888,"close":1889,"change":1317,"percent_change":428,"volume":1295,"transactions":9,"vwap":1889},"2025-08-14",25.939,25.76,25.93,{"date":1891,"open":1823,"high":1892,"low":1823,"close":1893,"change":706,"percent_change":198,"volume":1894,"transactions":9,"vwap":1893},"2025-08-13",25.95,25.924,11400,{"date":1896,"open":1897,"high":1840,"low":1888,"close":1898,"change":1899,"percent_change":136,"volume":745,"transactions":9,"vwap":1898},"2025-08-12",25.82,25.879,0.177,{"date":1901,"open":1831,"high":1888,"low":1902,"close":1903,"change":1904,"percent_change":775,"volume":1905,"transactions":9,"vwap":1903},"2025-08-11",25.66,25.702,-0.068,19700,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":1827,"volume":956,"transactions":9,"vwap":1910},"2025-08-08",25.71,25.81,25.77,0.116,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1418,"transactions":9,"vwap":1916},"2025-08-07",25.7,25.648,25.654,0.106,0.41,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1918,"volume":1037,"transactions":9,"vwap":1923},"2025-08-06",25.58,25.48,25.548,0.104,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1929,"change":836,"percent_change":836,"volume":1930,"transactions":9,"vwap":1929},"2025-08-05",25.475,25.39,25.444,56200,{"date":1932,"open":1933,"high":1929,"low":1933,"close":1929,"change":1015,"percent_change":217,"volume":1273,"transactions":9,"vwap":1929},"2025-08-04",25.36,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1495,"percent_change":872,"volume":892,"transactions":9,"vwap":1938},"2025-08-01",25.31,25.18,25.234,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1771,"transactions":9,"vwap":1943},"2025-07-31",25.4,25.25,25.279,-0.111,-0.44,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1928,"change":1950,"percent_change":1351,"volume":1951,"transactions":9,"vwap":1928},"2025-07-30",25.53,25.35,-0.151,7800,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":564,"volume":1958,"transactions":9,"vwap":1956},"2025-07-29",25.63,25.49,25.541,0.021,25300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-07-28",25.57,25.64,25.5,25.52,-0.219,-0.85,9300,{"date":1969,"open":1962,"high":1970,"low":1962,"close":1970,"change":1495,"percent_change":385,"volume":858,"transactions":9,"vwap":1970},"2025-07-25",25.739,{"date":1972,"open":1973,"high":1974,"low":1831,"close":1975,"change":244,"percent_change":331,"volume":1976,"transactions":9,"vwap":1975},"2025-07-24",25.781,25.834,25.784,19900,{"date":1978,"open":1979,"high":1980,"low":1962,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-07-23",25.734,25.85,25.826,0.276,1.08,99500,{"date":1986,"open":1961,"high":1961,"low":1987,"close":1988,"change":1240,"percent_change":293,"volume":1347,"transactions":9,"vwap":1988},"2025-07-22",25.45,25.55,{"date":1990,"open":1955,"high":1921,"low":1991,"close":1992,"change":564,"percent_change":112,"volume":1828,"transactions":9,"vwap":1992},"2025-07-21",25.465,25.51,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":488,"percent_change":163,"volume":1390,"transactions":9,"vwap":1997},"2025-07-18",25.56,25.37,25.43,{"date":1999,"open":1933,"high":2000,"low":2001,"close":1941,"change":1240,"percent_change":293,"volume":2002,"transactions":9,"vwap":1941},"2025-07-17",25.469,25.29,29200,{"date":2004,"open":1941,"high":1941,"low":2005,"close":1933,"change":393,"percent_change":2006,"volume":799,"transactions":9,"vwap":1933},"2025-07-16",25.271,0.2,{"date":2008,"open":1987,"high":2009,"low":1936,"close":1936,"change":245,"percent_change":727,"volume":2010,"transactions":9,"vwap":1936},"2025-07-15",25.461,47400,{"date":2012,"open":1964,"high":1964,"low":1997,"close":1987,"change":517,"percent_change":930,"volume":2013,"transactions":9,"vwap":1987},"2025-07-14",15100,{"date":2015,"open":1927,"high":2016,"low":2017,"close":2017,"change":311,"percent_change":850,"volume":1616,"transactions":9,"vwap":2017},"2025-07-11",25.486,25.46,{"date":2019,"open":1902,"high":1902,"low":1933,"close":1988,"change":168,"percent_change":274,"volume":2020,"transactions":9,"vwap":1988},"2025-07-10",144100,{"date":2022,"open":2023,"high":2024,"low":1948,"close":1921,"change":48,"percent_change":891,"volume":2025,"transactions":9,"vwap":1921},"2025-07-09",25.585,25.625,10900,{"date":2027,"open":1941,"high":2028,"low":1941,"close":1922,"change":564,"percent_change":112,"volume":907,"transactions":9,"vwap":1922},"2025-07-08",25.527,{"date":2030,"open":2017,"high":2017,"low":1933,"close":1941,"change":744,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1941},"2025-07-07",-0.51,11600,{"date":2034,"open":2035,"high":2035,"low":1964,"close":1948,"change":786,"percent_change":1240,"volume":2036,"transactions":9,"vwap":1948},"2025-07-03",25.62,3400,{"date":2038,"open":1955,"high":2039,"low":1987,"close":1964,"change":427,"percent_change":428,"volume":2040,"transactions":9,"vwap":1964},"2025-07-02",25.525,17500,{"date":2042,"open":1992,"high":2043,"low":1922,"close":2044,"change":427,"percent_change":428,"volume":937,"transactions":9,"vwap":2044},"2025-07-01",25.54,25.515,{"date":2046,"open":2043,"high":1995,"low":1955,"close":1992,"change":209,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1992},"2025-06-30",-0.27,21100,{"date":2050,"open":2051,"high":2051,"low":1955,"close":1921,"change":1814,"percent_change":1346,"volume":1461,"transactions":9,"vwap":1921},"2025-06-27",25.6,{"date":2053,"open":1949,"high":2017,"low":1949,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-06-26",25.445,0.215,0.85,14600,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":1009,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-06-25",25.22,25.32,25.23,-0.32,11800,{"date":2066,"open":2060,"high":1928,"low":2060,"close":1936,"change":293,"percent_change":2067,"volume":1339,"transactions":9,"vwap":1936},"2025-06-24",0.64,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":455,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-06-23",25.01,25.15,25,0.38,29100,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":1631,"volume":707,"transactions":9,"vwap":2079},"2025-06-20",25.17,25.02,25.055,-0.155,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1014,"percent_change":216,"volume":2087,"transactions":9,"vwap":2086},"2025-06-18",25.2,25.239,25.099001,25.21,17900,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2071,"change":659,"percent_change":1648,"volume":2092,"transactions":9,"vwap":2071},"2025-06-17",25.27,25.059999,27300,{"date":2094,"open":1987,"high":1987,"low":1942,"close":1942,"change":930,"percent_change":331,"volume":2095,"transactions":9,"vwap":1942},"2025-06-16",24000,{"date":2097,"open":2098,"high":2098,"low":2086,"close":2001,"change":331,"percent_change":2099,"volume":1502,"transactions":9,"vwap":2001},"2025-06-13",25.34,-0.63,{"date":2101,"open":1996,"high":2017,"low":1996,"close":1987,"change":48,"percent_change":891,"volume":2102,"transactions":9,"vwap":1987},"2025-06-12",11900,{"date":2104,"open":1928,"high":1928,"low":1936,"close":1949,"change":1264,"percent_change":768,"volume":2105,"transactions":9,"vwap":1949},"2025-06-11",34000,{"date":2107,"open":1928,"high":1928,"low":1936,"close":2108,"change":1268,"percent_change":62,"volume":2109,"transactions":9,"vwap":2108},"2025-06-10",25.327,22100,{"date":2111,"open":1996,"high":1996,"low":2112,"close":2098,"change":441,"percent_change":1009,"volume":2113,"transactions":9,"vwap":2098},"2025-06-09",25.294,30400,{"date":2115,"open":2116,"high":1933,"low":2117,"close":1933,"change":517,"percent_change":930,"volume":2118,"transactions":9,"vwap":1933},"2025-06-06",25.309,25.24,11300,{"date":2120,"open":2121,"high":1996,"low":2083,"close":1996,"change":1161,"percent_change":936,"volume":2122,"transactions":9,"vwap":1996},"2025-06-05",25.305,18900,{"date":2124,"open":2125,"high":1936,"low":2126,"close":2127,"change":1701,"percent_change":691,"volume":2128,"transactions":9,"vwap":2127},"2025-06-04",25.26,25.235,25.281,54100,{"date":2130,"open":2131,"high":2117,"low":2131,"close":2077,"change":331,"percent_change":2099,"volume":2132,"transactions":9,"vwap":2077},"2025-06-03",25.11,13400,{"date":2134,"open":2131,"high":2135,"low":2136,"close":2135,"change":868,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-06-02",25.33,25.1,0.72,16200,{"date":2140,"open":2141,"high":1937,"low":2142,"close":2071,"change":517,"percent_change":930,"volume":1022,"transactions":9,"vwap":2071},"2025-05-30",25.14,25.040001,{"date":2144,"open":2141,"high":2077,"low":2091,"close":2145,"change":1188,"percent_change":627,"volume":1225,"transactions":9,"vwap":2145},"2025-05-29",25.16,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1356,"percent_change":1351,"volume":707,"transactions":9,"vwap":2151},"2025-05-28",25.08,25.12,25.021,25.09,{"date":2153,"open":1936,"high":1936,"low":2145,"close":2117,"change":868,"percent_change":2137,"volume":2154,"transactions":9,"vwap":2117},"2025-05-27",40500,{"date":2156,"open":2157,"high":2151,"low":2157,"close":2091,"change":517,"percent_change":930,"volume":1779,"transactions":9,"vwap":2091},"2025-05-23",24.92,{"date":2159,"open":2091,"high":2160,"low":2161,"close":2160,"change":786,"percent_change":1240,"volume":2162,"transactions":9,"vwap":2160},"2025-05-22",25.07,24.931,20500,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2091,"change":1495,"percent_change":872,"volume":1967,"transactions":9,"vwap":2091},"2025-05-21",25.19,24.998,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1690,"percent_change":48,"volume":2173,"transactions":9,"vwap":2172},"2025-05-20",25.049999,25.132,25.031,25.105,24600,{"date":2175,"open":2176,"high":2151,"low":2176,"close":2148,"change":510,"percent_change":1756,"volume":2177,"transactions":9,"vwap":2148},"2025-05-19",24.905,50700,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":488,"percent_change":163,"volume":2183,"transactions":9,"vwap":2182},"2025-05-16",24.95,24.865,24.94,9800,{"date":2185,"open":2186,"high":2157,"low":2187,"close":2188,"change":966,"percent_change":1484,"volume":2189,"transactions":9,"vwap":2188},"2025-05-15",24.88,24.75,24.91,87400,{"date":2191,"open":2186,"high":2188,"low":2192,"close":2193,"change":1009,"percent_change":2063,"volume":2118,"transactions":9,"vwap":2193},"2025-05-14",24.671,24.76,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":966,"percent_change":1484,"volume":2087,"transactions":9,"vwap":2198},"2025-05-13",24.66,24.86,24.84,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2201,"change":1690,"percent_change":48,"volume":2204,"transactions":9,"vwap":2201},"2025-05-12",24.69,24.77,24.63,27500,{"date":2206,"open":2207,"high":2187,"low":2208,"close":2209,"change":706,"percent_change":868,"volume":2210,"transactions":9,"vwap":2209},"2025-05-09",24.65,24.621,24.665,17400,{"date":2212,"open":2201,"high":2201,"low":2213,"close":2214,"change":311,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-08",24.57,24.62,-0.36,48900,{"date":2218,"open":2196,"high":2219,"low":2220,"close":2221,"change":517,"percent_change":930,"volume":2222,"transactions":9,"vwap":2221},"2025-05-07",24.731,24.56,24.71,15600,{"date":2224,"open":2202,"high":2225,"low":2221,"close":2226,"change":930,"percent_change":331,"volume":2227,"transactions":9,"vwap":2226},"2025-05-06",24.78,24.72,297600,{"date":2229,"open":2225,"high":2225,"low":2192,"close":2193,"change":488,"percent_change":163,"volume":2230,"transactions":9,"vwap":2193},"2025-05-05",22400,{"date":2232,"open":2196,"high":2202,"low":2208,"close":2233,"change":1466,"percent_change":2234,"volume":2113,"transactions":9,"vwap":2233},"2025-05-02",24.73,1.02,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":168,"percent_change":274,"volume":2241,"transactions":9,"vwap":2240},"2025-05-01",24.55,24.58,24.41,24.48,123400,{"date":2243,"open":2239,"high":2244,"low":174,"close":2245,"change":517,"percent_change":930,"volume":2246,"transactions":9,"vwap":2245},"2025-04-30",24.52,24.51,22200,{"date":2248,"open":2249,"high":2237,"low":2250,"close":2244,"change":168,"percent_change":274,"volume":2251,"transactions":9,"vwap":2244},"2025-04-29",24.54,24.44,21600,{"date":178,"open":2250,"high":2237,"low":2253,"close":2237,"change":890,"percent_change":1827,"volume":2254,"transactions":9,"vwap":2237},24.34,97300]