[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YSEP":3,"homepage-market-summary":25,"stock-historical-YSEP":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YSEP","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 - September","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},28.13,28.18,28.0401,28.1944,-0.0644,-0.23,17382.9172,28.78,24.96,19173.26875863745,83,1229,{"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},23.1,20815,7597590.458418,20.97,"2025-04-28",[180,183,193,203,212,220,229,237,247,257,266,273,283,291,301,309,318,327,336,342,349,356,363,370,379,389,397,403,410,418,425,433,439,449,456,463,470,479,486,495,504,511,518,525,532,540,547,555,565,572,582,591,600,608,616,625,633,641,650,658,667,676,686,697,703,708,714,719,726,733,738,744,751,759,766,771,777,781,785,789,791,796,800,808,816,823,828,835,842,848,852,857,864,871,877,885,891,897,904,909,918,924,929,934,940,945,951,959,964,970,978,983,989,994,1001,1007,1014,1022,1027,1032,1040,1046,1050,1054,1058,1063,1067,1072,1077,1084,1091,1100,1105,1112,1118,1124,1132,1139,1146,1153,1160,1168,1173,1178,1186,1191,1197,1205,1214,1220,1224,1231,1238,1244,1250,1253,1258,1262,1265,1269,1274,1279,1284,1289,1293,1297,1301,1305,1308,1313,1320,1324,1329,1334,1338,1341,1344,1350,1356,1362,1366,1370,1374,1377,1382,1386,1392,1396,1400,1403,1407,1413,1418,1423,1430,1436,1441,1444,1446,1451,1458,1462,1466,1472,1477,1482,1486,1490,1495,1500,1503,1509,1514,1520,1527,1534,1538,1544,1551,1558,1565,1573,1580,1585,1592,1596,1601,1607,1613,1619,1624,1630,1635,1641,1645,1650,1656,1664,1669,1673,1678,1681,1684,1688,1693,1696,1699,1702,1709,1715,1720,1723,1727,1731,1736,1741,1743,1747,1751,1755,1759,1766,1770,1774,1777,1780,1782,1787,1790,1792,1795,1800,1805,1809,1815,1822,1828,1834,1839,1845,1849,1854,1858,1863,1871,1875,1880,1882,1885,1889,1894,1898,1904,1910,1915,1921,1929,1937,1944,1948,1954,1959,1965,1973,1977,1983,1990,1997,2004,2009,2013,2017,2022,2027,2033,2038,2041,2044,2050,2053,2056,2061,2065,2070,2076,2081,2089,2095,2102,2106,2112,2117,2123,2127,2131,2134,2138,2143,2148,2153,2157,2163,2167,2172,2177,2181,2185,2192,2196,2200,2203,2208,2214,2220,2225,2232,2235,2240,2244,2248,2251,2256,2262,2266,2271],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},66,28.1118,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",28.17,28.22,28.09,-0.1872,-0.66,27039.8912,141,28.1722,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",28.53,28.38,28.3816,0.0643,0.23,23984.8912,120,28.4218,{"date":204,"open":13,"high":205,"low":13,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",28.37,28.3173,-0.0127,-0.04,15563.6943,96,28.2717,{"date":213,"open":196,"high":196,"low":186,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",28.33,0.22,0.78,11401.087,138,28.3,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":170,"vwap":228},"2026-10-01",28.35,28.04,28.11,-0.22,-0.78,84154.087,28.1605,{"date":230,"open":231,"high":231,"low":232,"close":214,"change":233,"percent_change":107,"volume":234,"transactions":235,"vwap":236},"2026-09-30",28.46,28.32,-0.11,28444.607,201,28.3757,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",28.5,28.282,28.44,-0.07,-0.25,20911.3552,71,28.3869,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":242,"volume":254,"transactions":255,"vwap":256},"2026-09-28",28.56,28.59,28.4101,28.51,-0.0201,14283.3552,81,28.503,{"date":258,"open":195,"high":250,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",28.5203,28.5301,0.0801,0.28,11441.4707,73,28.5575,{"date":267,"open":268,"high":268,"low":205,"close":269,"change":168,"percent_change":233,"volume":270,"transactions":271,"vwap":272},"2026-09-24",28.52,28.45,23749.4305,144,28.4394,{"date":274,"open":249,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",28.58,28.41,28.48,-0.27,-0.94,46301.329,163,28.4664,{"date":284,"open":20,"high":20,"low":285,"close":286,"change":48,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",28.656,28.75,0.35,76143.4878,336,28.7021,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",28.77,28.62,28.65,0.09,0.32,47057.0085,250,28.6724,{"date":302,"open":275,"high":275,"low":303,"close":249,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",28.4112,0.01,0.04,67842.8515,302,28.4879,{"date":310,"open":295,"high":295,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",28.47,28.55,0.1891,0.67,22735.2236,95,28.5385,{"date":319,"open":320,"high":320,"low":219,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",28.57,28.3609,0.0007,0,21694.2236,77,28.4929,{"date":328,"open":268,"high":268,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",28.34,28.3602,-0.0398,-0.14,10837.2236,45,28.4596,{"date":337,"open":205,"high":231,"low":205,"close":338,"change":208,"percent_change":332,"volume":339,"transactions":340,"vwap":341},"2026-09-14",28.4,21885.8846,195,28.4464,{"date":343,"open":312,"high":312,"low":344,"close":241,"change":163,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",28.43,0.42,13303.8846,62,28.4716,{"date":350,"open":269,"high":269,"low":351,"close":232,"change":352,"percent_change":242,"volume":353,"transactions":354,"vwap":355},"2026-09-10",28.27,-0.02,9510.8846,102,28.3333,{"date":357,"open":358,"high":358,"low":329,"close":329,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":330},"2026-09-09",28.425,-0.06,-0.21,24359.8846,165,{"date":364,"open":365,"high":277,"low":338,"close":338,"change":366,"percent_change":360,"volume":367,"transactions":368,"vwap":369},"2026-09-08",28.4005,-0.0598,5553.508,63,28.4213,{"date":371,"open":312,"high":312,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",28.4001,28.4598,0.0698,0.25,1963.9384,36,28.4641,{"date":380,"open":381,"high":311,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.405,28.3701,28.39,0.06,0.21,16938.558,115,28.3885,{"date":390,"open":391,"high":383,"low":391,"close":214,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",28.26,0.05,0.18,41996.4752,87,28.3409,{"date":398,"open":276,"high":276,"low":391,"close":399,"change":359,"percent_change":360,"volume":400,"transactions":401,"vwap":402},"2026-09-01",28.28,6504.558,65,28.3098,{"date":404,"open":277,"high":277,"low":232,"close":329,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",-0.045,-0.16,16987.4752,122,28.3389,{"date":411,"open":269,"high":269,"low":412,"close":413,"change":414,"percent_change":305,"volume":415,"transactions":416,"vwap":417},"2026-08-28",28.341,28.385,0.0102,1346.518518,31,28.3785,{"date":419,"open":269,"high":269,"low":232,"close":420,"change":421,"percent_change":-6,"volume":422,"transactions":423,"vwap":424},"2026-08-27",28.3748,-0.0002,11709.4752,39,28.3295,{"date":426,"open":231,"high":231,"low":214,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",28.375,0.005,0.02,3939.4273,58,28.3535,{"date":434,"open":232,"high":205,"low":232,"close":205,"change":435,"percent_change":262,"volume":436,"transactions":437,"vwap":438},"2026-08-25",0.08,2583.4273,27,28.3377,{"date":440,"open":441,"high":442,"low":391,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",28.315,28.362,28.29,-0.035,-0.12,7135.4273,64,28.2828,{"date":450,"open":399,"high":451,"low":351,"close":451,"change":452,"percent_change":262,"volume":453,"transactions":454,"vwap":455},"2026-08-21",28.325,0.079,8695.4273,69,28.2932,{"date":457,"open":186,"high":458,"low":186,"close":458,"change":459,"percent_change":62,"volume":460,"transactions":461,"vwap":462},"2026-08-20",28.246,-0.014,205.4273,15,28.2543,{"date":464,"open":465,"high":351,"low":465,"close":391,"change":466,"percent_change":384,"volume":467,"transactions":468,"vwap":469},"2026-08-19",28.21,0.0177,3257.2883,35,28.2367,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":475,"percent_change":225,"volume":476,"transactions":477,"vwap":478},"2026-08-18",28.275,28.2,28.2423,-0.0627,1750.4273,34,28.2212,{"date":480,"open":481,"high":481,"low":351,"close":482,"change":429,"percent_change":483,"volume":484,"transactions":468,"vwap":485},"2026-08-17",28.36,28.305,0.07,4223.4273,28.3048,{"date":487,"open":488,"high":488,"low":351,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",28.3097,28.285,-0.025,-0.09,986,24,28.2778,{"date":496,"open":232,"high":497,"low":498,"close":499,"change":305,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",28.322,28.28319,28.31,0.14,2192,26,28.294,{"date":505,"open":222,"high":222,"low":506,"close":351,"change":507,"percent_change":375,"volume":508,"transactions":509,"vwap":510},"2026-08-12",28.25,0.0699,1404,25,28.2801,{"date":512,"open":351,"high":513,"low":514,"close":514,"change":515,"percent_change":242,"volume":516,"transactions":461,"vwap":517},"2026-08-11",28.2759,28.2001,-0.0199,1342,28.2202,{"date":519,"open":329,"high":329,"low":520,"close":186,"change":521,"percent_change":296,"volume":522,"transactions":523,"vwap":524},"2026-08-10",28.19,0.026,10248,37,28.2394,{"date":526,"open":527,"high":351,"low":520,"close":528,"change":529,"percent_change":435,"volume":530,"transactions":431,"vwap":531},"2026-08-07",28.248,28.194,0.0238,12840,28.2363,{"date":533,"open":520,"high":473,"low":534,"close":535,"change":536,"percent_change":296,"volume":537,"transactions":538,"vwap":539},"2026-08-06",28.1301,28.1702,0.0252,2750,28,28.1822,{"date":541,"open":351,"high":351,"low":224,"close":542,"change":543,"percent_change":296,"volume":544,"transactions":545,"vwap":546},"2026-08-05",28.145,0.025,3664,23,28.1723,{"date":548,"open":549,"high":542,"low":15,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":423,"vwap":554},"2026-08-04",28.06,28.12,0.125,0.45,8788,28.1213,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",28.03,27.935,27.995,0.075,0.27,2081,22,27.9976,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":208,"percent_change":332,"volume":569,"transactions":570,"vwap":571},"2026-07-31",28.02,27.92,797,10,27.964,{"date":573,"open":574,"high":575,"low":576,"close":575,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",27.93,27.96,27.7801,0.2947,1.07,31741,186,27.8407,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":225,"volume":588,"transactions":589,"vwap":590},"2026-07-29",27.77,27.62,27.6653,-0.0597,1276,16,27.6704,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":483,"volume":598,"transactions":255,"vwap":599},"2026-07-28",27.71,27.7518,27.67,27.725,0.0199,26546,27.6944,{"date":601,"open":593,"high":593,"low":602,"close":603,"change":604,"percent_change":375,"volume":605,"transactions":606,"vwap":607},"2026-07-27",27.6301,27.7051,0.0701,7687,38,27.6697,{"date":609,"open":593,"high":593,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":509,"vwap":615},"2026-07-24",27.6,27.635,0.0931,0.34,3026,27.631,{"date":617,"open":585,"high":585,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",27.5,27.5419,-0.2031,-0.73,25466,48,27.5052,{"date":626,"open":627,"high":627,"low":593,"close":628,"change":629,"percent_change":163,"volume":630,"transactions":631,"vwap":632},"2026-07-22",27.83,27.745,0.0338,2427,30,27.7755,{"date":634,"open":584,"high":584,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":493,"vwap":640},"2026-07-21",27.581,27.7112,0.1962,0.71,6989,27.7168,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":545,"vwap":649},"2026-07-20",27.68,27.5001,27.515,-0.0866,-0.31,5673,27.5695,{"date":651,"open":652,"high":585,"low":653,"close":654,"change":655,"percent_change":406,"volume":656,"transactions":538,"vwap":657},"2026-07-17",27.58,27.505,27.6016,-0.0437,13966,27.5634,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":647,"volume":664,"transactions":665,"vwap":666},"2026-07-16",27.64,27.6818,27.6453,-0.0847,3183,21,27.6477,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",27.6601,27.73,0.055,0.2,16977,146,27.697,{"date":677,"open":678,"high":679,"low":615,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-14",27.69,27.72,27.675,0.1048,0.38,11247,76,27.6529,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-13",27.61,27.63,27.55,27.5702,-0.1248,-0.45,2175,32,27.5931,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":483,"percent_change":375,"volume":702,"transactions":9,"vwap":700},"2026-07-10",27.668,27.695,27.666,800,{"date":704,"open":618,"high":705,"low":618,"close":705,"change":706,"percent_change":287,"volume":707,"transactions":9,"vwap":705},"2026-07-09",27.625,0.095,3900,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":107,"volume":702,"transactions":9,"vwap":711},"2026-07-08",27.41,27.53,27.4,-0.108,{"date":715,"open":660,"high":679,"low":689,"close":716,"change":717,"percent_change":153,"volume":718,"transactions":9,"vwap":716},"2026-07-07",27.638,-0.117,4100,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-06",27.56,27.755,0.113,0.41,3600,{"date":727,"open":728,"high":670,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",27.7,27.642,0.132,0.48,1500,{"date":734,"open":690,"high":690,"low":735,"close":736,"change":168,"percent_change":233,"volume":737,"transactions":9,"vwap":736},"2026-07-01",27.45,27.51,6600,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":742,"percent_change":393,"volume":743,"transactions":9,"vwap":741},"2026-06-30",27.34,27.54,0.049,2300,{"date":745,"open":746,"high":711,"low":747,"close":748,"change":749,"percent_change":724,"volume":750,"transactions":9,"vwap":748},"2026-06-29",27.52,27.365,27.491,0.111,2700,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-26",27.3,27.435,27.38,-0.065,-0.24,5500,{"date":760,"open":761,"high":761,"low":762,"close":763,"change":500,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-25",27.49,27.42,27.445,0.51,5400,{"date":767,"open":712,"high":712,"low":768,"close":769,"change":756,"percent_change":757,"volume":770,"transactions":9,"vwap":769},"2026-06-24",27.28,27.305,12200,{"date":772,"open":735,"high":735,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-23",27.37,-0.245,-0.89,1600,{"date":778,"open":643,"high":643,"low":779,"close":780,"change":543,"percent_change":296,"volume":737,"transactions":9,"vwap":780},"2026-06-22",27.57,27.615,{"date":782,"open":595,"high":595,"low":746,"close":783,"change":296,"percent_change":68,"volume":784,"transactions":9,"vwap":783},"2026-06-18",27.59,7400,{"date":786,"open":690,"high":690,"low":618,"close":618,"change":62,"percent_change":787,"volume":788,"transactions":9,"vwap":618},"2026-06-17",-0.18,600,{"date":790,"open":652,"high":689,"low":741,"close":690,"change":428,"percent_change":429,"volume":172,"transactions":9,"vwap":690},"2026-06-16",{"date":792,"open":793,"high":793,"low":736,"close":794,"change":706,"percent_change":287,"volume":795,"transactions":9,"vwap":794},"2026-06-15",27.65,27.545,1100,{"date":797,"open":753,"high":735,"low":753,"close":735,"change":435,"percent_change":798,"volume":799,"transactions":9,"vwap":735},"2026-06-12",0.29,2200,{"date":801,"open":802,"high":803,"low":804,"close":773,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":773},"2026-06-11",27.2,27.375,27.059999,0.37,1.37,363100,{"date":809,"open":810,"high":811,"low":812,"close":437,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":437},"2026-06-10",27.12,27.145,26.96,-0.157,-0.58,3400,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":765,"transactions":9,"vwap":820},"2026-06-09",27.35,27.01,27.157,-0.003,-0.01,{"date":824,"open":825,"high":825,"low":810,"close":826,"change":827,"percent_change":112,"volume":718,"transactions":9,"vwap":826},"2026-06-08",27.29,27.16,0.085,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":743,"transactions":9,"vwap":832},"2026-06-05",27.21,27.065001,27.075001,-0.285,-1.04,{"date":836,"open":773,"high":837,"low":838,"close":839,"change":163,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-04",27.372,27.321,27.36,0.44,7800,{"date":843,"open":844,"high":768,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",27.24,-0.132,-0.48,7300,{"date":849,"open":850,"high":837,"low":850,"close":837,"change":483,"percent_change":851,"volume":172,"transactions":9,"vwap":837},"2026-06-02",27.317,0.26,{"date":853,"open":574,"high":574,"low":854,"close":855,"change":856,"percent_change":141,"volume":725,"transactions":9,"vwap":855},"2026-06-01",27.22,27.302,-0.052,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":428,"percent_change":429,"volume":863,"transactions":9,"vwap":862},"2026-05-29",27.355,27.39,27.31,27.354,60000,{"date":865,"open":866,"high":867,"low":753,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-05-28",27.318,27.349,0.052,0.19,1400,{"date":872,"open":710,"high":710,"low":825,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-27",27.297,-0.054,-0.2,22200,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-26",27.46,27.335,27.351,0.11,0.4,1900,{"date":886,"open":887,"high":887,"low":854,"close":888,"change":889,"percent_change":359,"volume":890,"transactions":9,"vwap":888},"2026-05-22",27.32,27.241,-0.017,4600,{"date":892,"open":893,"high":768,"low":893,"close":894,"change":895,"percent_change":561,"volume":896,"transactions":9,"vwap":894},"2026-05-21",27.084999,27.258,0.073,2400,{"date":898,"open":899,"high":854,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-20",26.98,27.185,0.224,0.83,3800,{"date":905,"open":804,"high":804,"low":906,"close":906,"change":491,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-19",26.961,-0.33,75600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-18",27.055,27.08,26.95,27.051001,0.106,0.39,53900,{"date":919,"open":920,"high":920,"low":921,"close":922,"change":141,"percent_change":923,"volume":737,"transactions":9,"vwap":922},"2026-05-15",27.040001,26.92,26.945,-0.7,{"date":925,"open":844,"high":844,"low":810,"close":926,"change":927,"percent_change":359,"volume":928,"transactions":9,"vwap":926},"2026-05-14",27.135,-0.015,2800,{"date":930,"open":931,"high":932,"low":804,"close":932,"change":384,"percent_change":215,"volume":933,"transactions":9,"vwap":932},"2026-05-13",27.13,27.15,4300,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":875,"volume":841,"transactions":9,"vwap":937},"2026-05-12",27.07,27.09,26.991,-0.055,{"date":941,"open":942,"high":942,"low":943,"close":811,"change":168,"percent_change":233,"volume":944,"transactions":9,"vwap":811},"2026-05-11",27.23,27.11,18200,{"date":946,"open":947,"high":947,"low":811,"close":948,"change":949,"percent_change":68,"volume":950,"transactions":9,"vwap":948},"2026-05-08",27.198,27.175,0.089,900,{"date":952,"open":810,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-07",27.17,27.066,27.086,-0.178,-0.65,1800,{"date":960,"open":753,"high":753,"low":830,"close":961,"change":962,"percent_change":963,"volume":815,"transactions":9,"vwap":961},"2026-05-06",27.264,0.315,1.17,{"date":965,"open":819,"high":819,"low":966,"close":967,"change":968,"percent_change":969,"volume":172,"transactions":9,"vwap":967},"2026-05-05",26.91,26.949,0.167,0.62,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-04",26.89,26.77,26.782,-0.193,-0.72,6700,{"date":979,"open":912,"high":912,"low":980,"close":981,"change":756,"percent_change":757,"volume":982,"transactions":9,"vwap":981},"2026-05-01",26.97,26.975,12900,{"date":984,"open":913,"high":920,"low":985,"close":920,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":920},"2026-04-30",26.87,0.359,1.35,3100,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":846,"volume":172,"transactions":9,"vwap":992},"2026-04-29",26.81,26.681,-0.129,{"date":995,"open":996,"high":997,"low":998,"close":991,"change":999,"percent_change":875,"volume":1000,"transactions":9,"vwap":991},"2026-04-28",26.8,26.83,26.795,-0.053,5200,{"date":1002,"open":1003,"high":972,"low":1003,"close":1004,"change":1005,"percent_change":822,"volume":1006,"transactions":9,"vwap":1004},"2026-04-27",26.74,26.863,-0.002,11600,{"date":1008,"open":1009,"high":1010,"low":996,"close":1011,"change":1012,"percent_change":916,"volume":1013,"transactions":9,"vwap":1011},"2026-04-24",26.84,26.88,26.865,0.105,60800,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1000,"transactions":9,"vwap":1019},"2026-04-23",26.85,26.902,26.73,26.76,-0.136,-0.51,{"date":1023,"open":819,"high":819,"low":1016,"close":1024,"change":1025,"percent_change":869,"volume":1026,"transactions":9,"vwap":1024},"2026-04-22",26.896,0.051,5600,{"date":1028,"open":804,"high":804,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":776,"transactions":9,"vwap":1029},"2026-04-21",26.845,-0.185,-0.68,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-20",27.14,27.02,27.030001,-0.125,-0.46,4900,{"date":1041,"open":830,"high":830,"low":931,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-17",27.155,0.205,0.76,9700,{"date":1047,"open":1048,"high":1048,"low":921,"close":913,"change":62,"percent_change":141,"volume":1049,"transactions":9,"vwap":913},"2026-04-16",27.1,41700,{"date":1051,"open":1052,"high":1052,"low":899,"close":437,"change":352,"percent_change":242,"volume":1053,"transactions":9,"vwap":437},"2026-04-15",27.011999,2000,{"date":1055,"open":899,"high":1056,"low":899,"close":1035,"change":949,"percent_change":68,"volume":1057,"transactions":9,"vwap":1035},"2026-04-14",27.049999,1700,{"date":1059,"open":1060,"high":980,"low":1019,"close":1061,"change":1062,"percent_change":163,"volume":841,"transactions":9,"vwap":1061},"2026-04-13",26.82,26.931,0.031,{"date":1064,"open":966,"high":921,"low":1009,"close":1065,"change":429,"percent_change":483,"volume":1066,"transactions":9,"vwap":1065},"2026-04-10",26.9,4000,{"date":1068,"open":1069,"high":1010,"low":1070,"close":1010,"change":304,"percent_change":305,"volume":1071,"transactions":9,"vwap":1010},"2026-04-09",26.79,26.71,13900,{"date":1073,"open":913,"high":913,"low":973,"close":985,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":985},"2026-04-08",0.5,1.9,10800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1080,"change":1082,"percent_change":429,"volume":1083,"transactions":9,"vwap":1080},"2026-04-07",26.2,26.37,26.15,0.006,12500,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1045,"transactions":9,"vwap":1088},"2026-04-06",26.25,26.4,26.364,0.094,0.36,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-02",26.219,26.3,26.21,26.27,-0.13,-0.49,6800,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1087,"change":199,"percent_change":1104,"volume":743,"transactions":9,"vwap":1087},"2026-04-01",26.43,26.33,0.88,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":883,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-31",26.02,26.17,25.96,1.55,7100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":68,"volume":1071,"transactions":9,"vwap":1116},"2026-03-30",25.9,25.71,25.77,0.086,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":107,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",25.83,25.684,-0.101,6500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-26",25.87,26.01,25.785,-0.345,-1.32,8000,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":215,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-03-25",26.19,26.059999,26.13,0.85,7000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":756,"percent_change":243,"volume":1145,"transactions":9,"vwap":1144},"2026-03-24",25.86,25.945,25.82,25.91,8400,{"date":1147,"open":1127,"high":1136,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-23",25.89,25.975,0.319,1.24,14000,{"date":1154,"open":1155,"high":1109,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1145,"transactions":9,"vwap":1157},"2026-03-20",25.95,25.6,25.656,-0.415,-1.59,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1097,"volume":1167,"transactions":9,"vwap":1165},"2026-03-19",25.94,26.075001,25.84,26.070999,-0.033,35400,{"date":1169,"open":1086,"high":1096,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1039,"transactions":9,"vwap":1170},"2026-03-18",26.104,-0.276,-1.05,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":827,"percent_change":297,"volume":1066,"transactions":9,"vwap":1177},"2026-03-17",26.46,26.326,26.38,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1152,"transactions":9,"vwap":1183},"2026-03-16",26.29,26.32,26.22,26.295,0.257,0.99,{"date":1187,"open":1134,"high":1134,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":958,"transactions":9,"vwap":1188},"2026-03-13",26.038,-0.182,-0.69,{"date":1192,"open":1193,"high":1096,"low":1194,"close":1182,"change":1195,"percent_change":1190,"volume":1196,"transactions":9,"vwap":1182},"2026-03-12",26.24,26.203,-0.183,31300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":208,"volume":1204,"transactions":9,"vwap":1202},"2026-03-11",26.34,26.44,26.325,26.403,-0.011,19600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-10",26.47,26.59,26.399,26.414,0.064,0.24,76600,{"date":1215,"open":1216,"high":1217,"low":1109,"close":1217,"change":435,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-09",26.14,26.35,0.3,116800,{"date":1221,"open":1095,"high":1199,"low":1095,"close":1096,"change":1222,"percent_change":1223,"volume":870,"transactions":9,"vwap":1096},"2026-03-06",-0.138,-0.52,{"date":1225,"open":1226,"high":1226,"low":1181,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-05",26.485,26.408,-0.289,-1.08,40400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":968,"percent_change":1237,"volume":928,"transactions":9,"vwap":1236},"2026-03-04",26.7,26.703,26.635,26.697,0.63,{"date":1239,"open":1102,"high":1240,"low":1079,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-03",26.53,-0.38,-1.41,5700,{"date":1245,"open":1246,"high":812,"low":985,"close":966,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":966},"2026-03-02",26.94,-0.216,-0.8,23200,{"date":1251,"open":804,"high":932,"low":804,"close":1252,"change":821,"percent_change":822,"volume":776,"transactions":9,"vwap":1252},"2026-02-27",27.126,{"date":1254,"open":1048,"high":931,"low":804,"close":1255,"change":1256,"percent_change":483,"volume":1257,"transactions":9,"vwap":1255},"2026-02-26",27.129,0.019,26000,{"date":1259,"open":912,"high":1260,"low":912,"close":943,"change":392,"percent_change":393,"volume":1261,"transactions":9,"vwap":943},"2026-02-25",27.18,3300,{"date":1263,"open":936,"high":936,"low":899,"close":804,"change":1025,"percent_change":869,"volume":1264,"transactions":9,"vwap":804},"2026-02-24",105900,{"date":1266,"open":1048,"high":1048,"low":899,"close":1267,"change":62,"percent_change":787,"volume":1268,"transactions":9,"vwap":1267},"2026-02-23",27.0090008,16400,{"date":1270,"open":1035,"high":937,"low":819,"close":1271,"change":1272,"percent_change":68,"volume":1273,"transactions":9,"vwap":1271},"2026-02-20",27.059,0.088,39900,{"date":1275,"open":899,"high":920,"low":1065,"close":1276,"change":1277,"percent_change":233,"volume":1278,"transactions":9,"vwap":1276},"2026-02-19",26.971,-0.029,5300,{"date":1280,"open":936,"high":936,"low":437,"close":437,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":437},"2026-02-18",0.009,0.03,2900,{"date":1285,"open":1286,"high":938,"low":966,"close":938,"change":1287,"percent_change":384,"volume":1288,"transactions":9,"vwap":938},"2026-02-17",26.93,0.015,6200,{"date":1290,"open":437,"high":1267,"low":1286,"close":1291,"change":1292,"percent_change":435,"volume":988,"transactions":9,"vwap":1291},"2026-02-13",26.976,0.022,{"date":1294,"open":1048,"high":1048,"low":1246,"close":1295,"change":1296,"percent_change":1241,"volume":776,"transactions":9,"vwap":1295},"2026-02-12",26.954,-0.102,{"date":1298,"open":1056,"high":1299,"low":980,"close":1299,"change":1300,"percent_change":262,"volume":1099,"transactions":9,"vwap":1299},"2026-02-11",27.056,0.076,{"date":1302,"open":1048,"high":1048,"low":899,"close":899,"change":208,"percent_change":1303,"volume":1304,"transactions":9,"vwap":899},"2026-02-10",-0.15,11000,{"date":1306,"open":1065,"high":1035,"low":1065,"close":1035,"change":500,"percent_change":1307,"volume":928,"transactions":9,"vwap":1035},"2026-02-09",0.52,{"date":1309,"open":1069,"high":1010,"low":1310,"close":1010,"change":1311,"percent_change":84,"volume":1312,"transactions":9,"vwap":1010},"2026-02-06",26.785,0.297,17400,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":91,"volume":1000,"transactions":9,"vwap":1318},"2026-02-05",26.63,26.655,26.58,26.583,-0.197,{"date":1321,"open":1060,"high":1009,"low":1322,"close":1323,"change":1282,"percent_change":882,"volume":1099,"transactions":9,"vwap":1323},"2026-02-04",26.735,26.78,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1326,"change":304,"percent_change":305,"volume":1328,"transactions":9,"vwap":1326},"2026-02-03",26.75,26.641,7700,{"date":1330,"open":1331,"high":1326,"low":1332,"close":1003,"change":296,"percent_change":613,"volume":1333,"transactions":9,"vwap":1003},"2026-02-02",26.651,26.65,8700,{"date":1335,"open":1336,"high":1336,"low":1208,"close":1332,"change":445,"percent_change":693,"volume":1337,"transactions":9,"vwap":1332},"2026-01-30",26.708,88300,{"date":1339,"open":1016,"high":1016,"low":1340,"close":973,"change":384,"percent_change":215,"volume":743,"transactions":9,"vwap":973},"2026-01-29",26.66,{"date":1342,"open":1326,"high":1326,"low":1315,"close":1070,"change":242,"percent_change":1343,"volume":841,"transactions":9,"vwap":1070},"2026-01-28",-0.26,{"date":1345,"open":1326,"high":1346,"low":1003,"close":1323,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1323},"2026-01-27",26.878,0.13,0.49,14300,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1332,"change":305,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1332},"2026-01-26",26.68,26.6,0.15,28600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1359,"change":296,"percent_change":613,"volume":1361,"transactions":9,"vwap":1359},"2026-01-23",26.52,26.61,26.48,14400,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1358,"change":392,"percent_change":869,"volume":732,"transactions":9,"vwap":1358},"2026-01-22",26.55,26.457,{"date":1367,"open":1368,"high":1207,"low":1180,"close":1207,"change":500,"percent_change":1369,"volume":784,"transactions":9,"vwap":1207},"2026-01-21",26.36,0.53,{"date":1371,"open":1372,"high":1087,"low":1096,"close":1103,"change":225,"percent_change":1373,"volume":1349,"transactions":9,"vwap":1103},"2026-01-20",26.28,-0.83,{"date":1375,"open":1175,"high":1364,"low":1175,"close":1364,"change":392,"percent_change":869,"volume":1376,"transactions":9,"vwap":1364},"2026-01-16",505700,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1381,"change":671,"percent_change":385,"volume":1278,"transactions":9,"vwap":1381},"2026-01-15",26.57,26.465,26.5,{"date":1383,"open":1381,"high":1381,"low":1384,"close":1385,"change":1287,"percent_change":384,"volume":1026,"transactions":9,"vwap":1385},"2026-01-14",26.41,26.445,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1102,"change":1390,"percent_change":1391,"volume":737,"transactions":9,"vwap":1102},"2026-01-13",26.54,26.361,-0.08,-0.3,{"date":1393,"open":1207,"high":1394,"low":1200,"close":1394,"change":1347,"percent_change":1348,"volume":1395,"transactions":9,"vwap":1394},"2026-01-12",26.51,23100,{"date":1397,"open":1087,"high":1087,"low":1398,"close":1177,"change":48,"percent_change":682,"volume":1399,"transactions":9,"vwap":1177},"2026-01-09",26.305,56700,{"date":1401,"open":1094,"high":1094,"low":1095,"close":1372,"change":62,"percent_change":141,"volume":1402,"transactions":9,"vwap":1372},"2026-01-08",18300,{"date":1404,"open":1405,"high":1103,"low":1086,"close":1103,"change":1406,"percent_change":-6,"volume":737,"transactions":9,"vwap":1103},"2026-01-07",26.26,-0.001,{"date":1408,"open":1177,"high":1409,"low":1372,"close":1410,"change":1411,"percent_change":882,"volume":1412,"transactions":9,"vwap":1410},"2026-01-06",26.42,26.331,0.029,25800,{"date":1414,"open":1182,"high":1415,"low":1182,"close":1415,"change":1416,"percent_change":969,"volume":1417,"transactions":9,"vwap":1415},"2026-01-05",26.302,0.162,2100,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1216,"change":551,"percent_change":731,"volume":1422,"transactions":9,"vwap":1216},"2026-01-02",26.199,26.094999,3200,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":757,"volume":1429,"transactions":9,"vwap":1427},"2025-12-31",26.11,25.99,26.014999,-0.063,1200,{"date":1431,"open":1432,"high":1425,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":718,"transactions":9,"vwap":1433},"2025-12-30",26.049999,26.077999,0.043,0.17,{"date":1437,"open":1438,"high":1438,"low":1426,"close":1439,"change":208,"percent_change":1303,"volume":1440,"transactions":9,"vwap":1439},"2025-12-29",26.1,26.035,7600,{"date":1442,"open":1443,"high":1163,"low":1107,"close":1163,"change":543,"percent_change":48,"volume":750,"transactions":9,"vwap":1163},"2025-12-26",26.07,{"date":1445,"open":1438,"high":1438,"low":1432,"close":1432,"change":1406,"percent_change":-6,"volume":702,"transactions":9,"vwap":1432},"2025-12-24",{"date":1447,"open":1148,"high":1443,"low":1148,"close":1448,"change":1449,"percent_change":764,"volume":1450,"transactions":9,"vwap":1448},"2025-12-23",26.051001,0.131,11300,{"date":1452,"open":1453,"high":1454,"low":1144,"close":1455,"change":1456,"percent_change":304,"volume":1457,"transactions":9,"vwap":1455},"2025-12-22",25.93,25.97,25.92,0.002,36000,{"date":1459,"open":1162,"high":1162,"low":1460,"close":1460,"change":1461,"percent_change":1218,"volume":977,"transactions":9,"vwap":1460},"2025-12-19",25.918,0.078,{"date":1463,"open":1144,"high":1144,"low":1464,"close":1164,"change":551,"percent_change":1348,"volume":1465,"transactions":9,"vwap":1164},"2025-12-18",25.81,23300,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1098,"volume":1417,"transactions":9,"vwap":1470},"2025-12-17",25.769,25.7,25.715,-0.126,{"date":1473,"open":1120,"high":1148,"low":1464,"close":1474,"change":1475,"percent_change":225,"volume":1476,"transactions":9,"vwap":1474},"2025-12-16",25.841,-0.058,19500,{"date":1478,"open":502,"high":502,"low":1143,"close":1479,"change":1480,"percent_change":1354,"volume":1481,"transactions":9,"vwap":1479},"2025-12-15",25.899,0.039,31500,{"date":1483,"open":1155,"high":1155,"low":1484,"close":1141,"change":359,"percent_change":18,"volume":1485,"transactions":9,"vwap":1141},"2025-12-12",25.775,5900,{"date":1487,"open":1488,"high":1453,"low":1488,"close":1455,"change":435,"percent_change":112,"volume":1489,"transactions":9,"vwap":1455},"2025-12-11",25.78,11500,{"date":1491,"open":1492,"high":1141,"low":1493,"close":1164,"change":500,"percent_change":1494,"volume":1131,"transactions":9,"vwap":1164},"2025-12-10",25.72,25.67,0.54,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1469,"change":323,"percent_change":323,"volume":1499,"transactions":9,"vwap":1469},"2025-12-09",25.75,25.651,30500,{"date":1501,"open":1116,"high":1116,"low":1493,"close":1469,"change":1203,"percent_change":208,"volume":1502,"transactions":9,"vwap":1469},"2025-12-08",15100,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1303,"volume":1489,"transactions":9,"vwap":1507},"2025-12-05",25.79,25.678,25.711,-0.039,{"date":1510,"open":1488,"high":1511,"low":1512,"close":1497,"change":1282,"percent_change":163,"volume":1513,"transactions":9,"vwap":1497},"2025-12-04",25.8,25.66,16000,{"date":1515,"open":1516,"high":1492,"low":1517,"close":1492,"change":1518,"percent_change":1237,"volume":1519,"transactions":9,"vwap":1492},"2025-12-03",25.64,25.63,0.16,31700,{"date":1521,"open":1522,"high":1512,"low":1523,"close":1524,"change":1525,"percent_change":352,"volume":1526,"transactions":9,"vwap":1524},"2025-12-02",25.54,25.53,25.56,-0.006,11100,{"date":1528,"open":1529,"high":1516,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1145,"transactions":9,"vwap":1531},"2025-12-01",25.62,25.554,25.566,-0.094,-0.37,{"date":1535,"open":1517,"high":1469,"low":1536,"close":1512,"change":392,"percent_change":672,"volume":1537,"transactions":9,"vwap":1512},"2025-11-28",25.51,27700,{"date":1539,"open":1540,"high":1529,"low":1541,"close":1542,"change":1435,"percent_change":314,"volume":1543,"transactions":9,"vwap":1542},"2025-11-26",25.5,25.495,25.61,69400,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":393,"percent_change":638,"volume":1550,"transactions":9,"vwap":1549},"2025-11-25",25.35,25.45,25.31,25.44,21000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":822,"percent_change":208,"volume":1557,"transactions":9,"vwap":1556},"2025-11-24",25.25,25.28,25.19,25.26,31800,{"date":1559,"open":1555,"high":1560,"low":1561,"close":1562,"change":851,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-21",25.29,25.09,25.27,1.04,51600,{"date":1566,"open":1567,"high":1568,"low":21,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-20",25.33,25.34,25.01,-0.179,-0.71,23500,{"date":1574,"open":1554,"high":1560,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-19",25.155,25.189,-0.071,-0.28,63200,{"date":1581,"open":1554,"high":1548,"low":1582,"close":1556,"change":1583,"percent_change":1584,"volume":1481,"transactions":9,"vwap":1556},"2025-11-18",25.14,-0.134,-0.53,{"date":1586,"open":1587,"high":1524,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-17",25.541,25.394,-0.246,-0.96,15400,{"date":1593,"open":1529,"high":1594,"low":1595,"close":1516,"change":168,"percent_change":445,"volume":1000,"transactions":9,"vwap":1516},"2025-11-14",25.679,25.602,{"date":1597,"open":1511,"high":1511,"low":1598,"close":1493,"change":1599,"percent_change":153,"volume":1600,"transactions":9,"vwap":1493},"2025-11-13",25.652,-0.109,17000,{"date":1602,"open":1603,"high":1464,"low":1492,"close":1604,"change":1605,"percent_change":851,"volume":1606,"transactions":9,"vwap":1604},"2025-11-12",25.765,25.779,0.067,23600,{"date":1608,"open":1493,"high":1609,"low":1493,"close":1610,"change":1611,"percent_change":883,"volume":1612,"transactions":9,"vwap":1610},"2025-11-11",25.73,25.712,0.102,6100,{"date":1614,"open":1156,"high":1615,"low":1616,"close":1542,"change":1617,"percent_change":131,"volume":1618,"transactions":9,"vwap":1542},"2025-11-10",25.629,25.515,0.151,6300,{"date":1620,"open":1621,"high":1622,"low":1548,"close":1623,"change":1411,"percent_change":882,"volume":1579,"transactions":9,"vwap":1623},"2025-11-07",25.4,25.48,25.459,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":323,"percent_change":323,"volume":1629,"transactions":9,"vwap":1628},"2025-11-06",25.49,25.36,25.43,31200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1628,"change":305,"percent_change":1518,"volume":1629,"transactions":9,"vwap":1628},"2025-11-05",25.42,25.47,25.38,{"date":1636,"open":1632,"high":1637,"low":1548,"close":1638,"change":1303,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-11-04",25.46,25.39,-0.59,21100,{"date":1642,"open":1643,"high":1643,"low":1622,"close":1522,"change":429,"percent_change":435,"volume":1644,"transactions":9,"vwap":1522},"2025-11-03",25.58,28700,{"date":1646,"open":1156,"high":1156,"low":1637,"close":1647,"change":490,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-31",25.52,-0.1,20200,{"date":1651,"open":1652,"high":1542,"low":1653,"close":1653,"change":1654,"percent_change":757,"volume":1655,"transactions":9,"vwap":1653},"2025-10-30",25.59,25.545,-0.061,33700,{"date":1657,"open":1517,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-10-29",25.721,25.55,25.606,-0.113,-0.44,13100,{"date":1665,"open":1497,"high":1666,"low":1512,"close":1667,"change":1406,"percent_change":-6,"volume":1668,"transactions":9,"vwap":1667},"2025-10-28",25.76,25.719,13500,{"date":1670,"open":1609,"high":1609,"low":1671,"close":1492,"change":435,"percent_change":112,"volume":1672,"transactions":9,"vwap":1492},"2025-10-27",25.65,22400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1516,"change":429,"percent_change":435,"volume":1677,"transactions":9,"vwap":1516},"2025-10-24",25.68,25.607,9100,{"date":1679,"open":1542,"high":1516,"low":1680,"close":1529,"change":305,"percent_change":1518,"volume":1450,"transactions":9,"vwap":1529},"2025-10-23",25.57,{"date":1682,"open":1516,"high":1516,"low":1540,"close":1643,"change":352,"percent_change":1390,"volume":1683,"transactions":9,"vwap":1643},"2025-10-22",127000,{"date":1685,"open":1493,"high":1675,"low":1643,"close":1156,"change":233,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1156},"2025-10-21",-0.43,19300,{"date":1689,"open":1690,"high":1492,"low":1517,"close":1115,"change":882,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1115},"2025-10-20",25.69,0.43,13400,{"date":1694,"open":1680,"high":1156,"low":1536,"close":1156,"change":429,"percent_change":435,"volume":1695,"transactions":9,"vwap":1156},"2025-10-17",22300,{"date":1697,"open":1542,"high":1529,"low":1540,"close":1643,"change":435,"percent_change":112,"volume":1698,"transactions":9,"vwap":1643},"2025-10-16",40200,{"date":1700,"open":1523,"high":1522,"low":1632,"close":1540,"change":1282,"percent_change":163,"volume":1701,"transactions":9,"vwap":1540},"2025-10-15",14200,{"date":1703,"open":1704,"high":1626,"low":1705,"close":1633,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1633},"2025-10-14",25.32,25.23,0.117,0.46,14500,{"date":1710,"open":1546,"high":1711,"low":1560,"close":1712,"change":1713,"percent_change":724,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",25.41,25.353,0.103,13600,{"date":1716,"open":1717,"high":1717,"low":1553,"close":1553,"change":360,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1553},"2025-10-10",25.497,-0.82,17900,{"date":1721,"open":1659,"high":1722,"low":1637,"close":1637,"change":141,"percent_change":91,"volume":1006,"transactions":9,"vwap":1637},"2025-10-09",25.585,{"date":1724,"open":1469,"high":1469,"low":1725,"close":1671,"change":305,"percent_change":1518,"volume":1726,"transactions":9,"vwap":1671},"2025-10-08",25.618,24800,{"date":1728,"open":1690,"high":1690,"low":1652,"close":1542,"change":1729,"percent_change":907,"volume":1730,"transactions":9,"vwap":1542},"2025-10-07",-0.085,29500,{"date":1732,"open":1609,"high":1497,"low":1733,"close":1733,"change":1734,"percent_change":429,"volume":1735,"transactions":9,"vwap":1733},"2025-10-06",25.695,0.004,26100,{"date":1737,"open":1542,"high":1115,"low":1542,"close":1738,"change":1739,"percent_change":297,"volume":1740,"transactions":9,"vwap":1738},"2025-10-03",25.691,0.081,35500,{"date":1742,"open":1493,"high":1493,"low":1523,"close":1542,"change":305,"percent_change":1518,"volume":1557,"transactions":9,"vwap":1542},"2025-10-02",{"date":1744,"open":1643,"high":1652,"low":1745,"close":1680,"change":483,"percent_change":561,"volume":1746,"transactions":9,"vwap":1680},"2025-10-01",25.518,20500,{"date":1748,"open":1711,"high":1536,"low":1749,"close":1540,"change":1347,"percent_change":764,"volume":1750,"transactions":9,"vwap":1540},"2025-09-30",25.402,83700,{"date":1752,"open":1549,"high":1549,"low":1753,"close":1753,"change":384,"percent_change":1212,"volume":1754,"transactions":9,"vwap":1753},"2025-09-29",25.37,56500,{"date":1756,"open":1555,"high":1638,"low":1555,"close":1548,"change":1757,"percent_change":851,"volume":1758,"transactions":9,"vwap":1548},"2025-09-26",0.065,166600,{"date":1760,"open":1704,"high":1704,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-09-25",25.191,25.245,-0.105,-0.41,160200,{"date":1767,"open":1634,"high":1638,"low":1704,"close":1546,"change":1768,"percent_change":225,"volume":1769,"transactions":9,"vwap":1546},"2025-09-24",-0.057,36300,{"date":1771,"open":1711,"high":1626,"low":1753,"close":1772,"change":1428,"percent_change":243,"volume":1773,"transactions":9,"vwap":1772},"2025-09-23",25.407,50400,{"date":1775,"open":1549,"high":1622,"low":1546,"close":1633,"change":392,"percent_change":672,"volume":1776,"transactions":9,"vwap":1633},"2025-09-22",58000,{"date":1778,"open":1633,"high":1633,"low":1567,"close":1632,"change":323,"percent_change":323,"volume":1779,"transactions":9,"vwap":1632},"2025-09-19",114400,{"date":1781,"open":1568,"high":1549,"low":1568,"close":1632,"change":1739,"percent_change":297,"volume":1489,"transactions":9,"vwap":1632},"2025-09-18",{"date":1783,"open":1784,"high":1638,"low":1560,"close":1785,"change":1203,"percent_change":208,"volume":1786,"transactions":9,"vwap":1785},"2025-09-17",25.3,25.339,9800,{"date":1788,"open":1632,"high":1632,"low":1704,"close":1546,"change":822,"percent_change":208,"volume":1789,"transactions":9,"vwap":1546},"2025-09-16",15300,{"date":1791,"open":1546,"high":1634,"low":1567,"close":1627,"change":560,"percent_change":1218,"volume":928,"transactions":9,"vwap":1627},"2025-09-15",{"date":1793,"open":1627,"high":1627,"low":1556,"close":1794,"change":208,"percent_change":406,"volume":725,"transactions":9,"vwap":1794},"2025-09-12",25.285,{"date":1796,"open":1797,"high":1798,"low":1553,"close":1798,"change":1799,"percent_change":1237,"volume":1026,"transactions":9,"vwap":1798},"2025-09-11",25.304,25.325,0.159,{"date":1801,"open":1556,"high":1556,"low":1802,"close":1803,"change":1292,"percent_change":296,"volume":1804,"transactions":9,"vwap":1803},"2025-09-10",25.12,25.166,3700,{"date":1806,"open":1555,"high":1555,"low":1807,"close":1808,"change":1525,"percent_change":352,"volume":718,"transactions":9,"vwap":1808},"2025-09-09",25.08,25.144,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1494,"volume":815,"transactions":9,"vwap":1813},"2025-09-08",25.07,25.165,25.15,0.135,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1012,"percent_change":345,"volume":1821,"transactions":9,"vwap":1820},"2025-09-05",25.02,25.049999,24.93,25.014999,9400,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1825,"change":1827,"percent_change":131,"volume":750,"transactions":9,"vwap":1825},"2025-09-04",24.87,24.91,24.831,0.145,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1832,"change":1833,"percent_change":393,"volume":1123,"transactions":9,"vwap":1832},"2025-09-03",24.64,24.795,24.765,0.045,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":875,"percent_change":1248,"volume":928,"transactions":9,"vwap":1837},"2025-09-02",24.68,24.72,24.61,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1241,"volume":1786,"transactions":9,"vwap":1843},"2025-08-29",24.99,24.89,24.92,-0.095,{"date":1846,"open":1847,"high":1811,"low":1847,"close":1820,"change":1848,"percent_change":1212,"volume":1417,"transactions":9,"vwap":1820},"2025-08-28",24.97,0.059,{"date":1850,"open":1825,"high":21,"low":1851,"close":1852,"change":1853,"percent_change":62,"volume":1429,"transactions":9,"vwap":1852},"2025-08-27",24.81,24.956,-0.013,{"date":1855,"open":1841,"high":1841,"low":1825,"close":1856,"change":1857,"percent_change":1390,"volume":707,"transactions":9,"vwap":1856},"2025-08-26",24.969,-0.021,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1841,"change":1862,"percent_change":189,"volume":1278,"transactions":9,"vwap":1841},"2025-08-25",25.17,24.94,-0.166,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-08-22",25.040001,25.192,25.156,0.256,1.03,1300,{"date":1872,"open":509,"high":509,"low":1842,"close":1873,"change":1874,"percent_change":846,"volume":758,"transactions":9,"vwap":1873},"2025-08-21",24.9,-0.121,{"date":1876,"open":1847,"high":1818,"low":1877,"close":1878,"change":1879,"percent_change":435,"volume":1349,"transactions":9,"vwap":1878},"2025-08-20",24.949,25.021,0.021,{"date":1881,"open":1865,"high":1818,"low":1861,"close":509,"change":304,"percent_change":305,"volume":1640,"transactions":9,"vwap":509},"2025-08-19",{"date":1883,"open":21,"high":1841,"low":1884,"close":1841,"change":305,"percent_change":1518,"volume":1261,"transactions":9,"vwap":1841},"2025-08-18",24.88,{"date":1886,"open":1817,"high":1817,"low":1825,"close":1887,"change":384,"percent_change":1212,"volume":1888,"transactions":9,"vwap":1887},"2025-08-15",24.95,13200,{"date":1890,"open":1891,"high":1842,"low":1892,"close":1842,"change":429,"percent_change":435,"volume":1893,"transactions":9,"vwap":1842},"2025-08-14",24.83,24.82,41600,{"date":1895,"open":1873,"high":1873,"low":1896,"close":1824,"change":384,"percent_change":1212,"volume":1897,"transactions":9,"vwap":1824},"2025-08-13",24.77,51700,{"date":1899,"open":1900,"high":1891,"low":1901,"close":1851,"change":375,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1851},"2025-08-12",24.69,24.67,1.02,14100,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":647,"volume":784,"transactions":9,"vwap":1908},"2025-08-11",24.65,24.53,24.56,-0.076,{"date":1911,"open":1830,"high":1912,"low":1908,"close":1913,"change":1914,"percent_change":1348,"volume":982,"transactions":9,"vwap":1913},"2025-08-08",24.701,24.636,0.121,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":131,"volume":737,"transactions":9,"vwap":1919},"2025-08-07",24.57,24.45,24.515,0.143,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":928,"transactions":9,"vwap":1926},"2025-08-06",24.36,24.386,24.325,24.372,0.181,0.75,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":242,"volume":1936,"transactions":9,"vwap":1934},"2025-08-05",24.16,24.269,24.14,24.191,-0.016,19000,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":928,"transactions":9,"vwap":1941},"2025-08-04",24.23,24.131,24.207,0.233,0.97,{"date":1945,"open":493,"high":493,"low":1946,"close":1947,"change":856,"percent_change":225,"volume":815,"transactions":9,"vwap":1947},"2025-08-01",23.87,23.974,{"date":1949,"open":1950,"high":1950,"low":493,"close":1951,"change":1952,"percent_change":1953,"volume":988,"transactions":9,"vwap":1951},"2025-07-31",24.09,24.025999,-0.214,-0.88,{"date":1955,"open":1956,"high":1956,"low":1933,"close":1957,"change":1958,"percent_change":33,"volume":1066,"transactions":9,"vwap":1957},"2025-07-30",24.35,24.24,-0.115,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":208,"volume":1099,"transactions":9,"vwap":1963},"2025-07-29",24.44,24.29,24.355,-0.009,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":172,"transactions":9,"vwap":1970},"2025-07-28",24.38,24.39,24.334,24.364,-0.306,-1.24,{"date":1974,"open":1975,"high":1901,"low":1976,"close":1901,"change":305,"percent_change":1518,"volume":870,"transactions":9,"vwap":1901},"2025-07-25",24.59,24.54,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1471,"percent_change":1021,"volume":1982,"transactions":9,"vwap":1981},"2025-07-24",24.71,24.73,24.63,175500,{"date":1984,"open":1830,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1985},"2025-07-23",24.756,24.58,0.361,1.48,43600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1995,"percent_change":724,"volume":1996,"transactions":9,"vwap":1993},"2025-07-22",24.3,24.395,24.28,0.099,7500,{"date":1998,"open":1999,"high":2000,"low":1994,"close":2001,"change":2002,"percent_change":869,"volume":2003,"transactions":9,"vwap":2001},"2025-07-21",24.32,24.42,24.296,0.046,13300,{"date":2005,"open":1992,"high":2006,"low":2007,"close":2008,"change":168,"percent_change":445,"volume":815,"transactions":9,"vwap":2008},"2025-07-18",24.33,24.21,24.25,{"date":2010,"open":2007,"high":1994,"low":2011,"close":1994,"change":305,"percent_change":1435,"volume":2012,"transactions":9,"vwap":1994},"2025-07-17",24.15,3500,{"date":2014,"open":1931,"high":1957,"low":2015,"close":1957,"change":500,"percent_change":2016,"volume":928,"transactions":9,"vwap":1957},"2025-07-16",24.1,0.58,{"date":2018,"open":2019,"high":2019,"low":2015,"close":2015,"change":2020,"percent_change":2021,"volume":1328,"transactions":9,"vwap":2015},"2025-07-15",24.27,-0.207,-0.85,{"date":2023,"open":2024,"high":2025,"low":2008,"close":2026,"change":821,"percent_change":822,"volume":1123,"transactions":9,"vwap":2026},"2025-07-14",24.31,24.34,24.307,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2024,"change":1583,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2024},"2025-07-11",24.37,24.26,-0.55,192600,{"date":2034,"open":2035,"high":2035,"low":1968,"close":2036,"change":323,"percent_change":323,"volume":2037,"transactions":9,"vwap":2036},"2025-07-10",24.52,24.444,9000,{"date":2039,"open":2040,"high":2040,"low":1967,"close":2036,"change":949,"percent_change":805,"volume":933,"transactions":9,"vwap":2036},"2025-07-09",24.47,{"date":2042,"open":2006,"high":2029,"low":1939,"close":1963,"change":2043,"percent_change":1348,"volume":988,"transactions":9,"vwap":1963},"2025-07-08",0.119,{"date":2045,"open":1994,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1021,"volume":1288,"transactions":9,"vwap":2048},"2025-07-07",24.308,24.2,24.236,-0.124,{"date":2051,"open":1967,"high":2052,"low":1923,"close":1923,"change":168,"percent_change":445,"volume":795,"transactions":9,"vwap":1923},"2025-07-03",24.41,{"date":2054,"open":2024,"high":2052,"low":1992,"close":1968,"change":1833,"percent_change":393,"volume":2055,"transactions":9,"vwap":1968},"2025-07-02",6400,{"date":2057,"open":1967,"high":2058,"low":1962,"close":2059,"change":939,"percent_change":18,"volume":2060,"transactions":9,"vwap":2059},"2025-07-01",24.4,24.345,53100,{"date":2062,"open":1956,"high":2052,"low":2063,"close":2058,"change":671,"percent_change":199,"volume":2064,"transactions":9,"vwap":2058},"2025-06-30",24.261,12400,{"date":2066,"open":2058,"high":2067,"low":1994,"close":2059,"change":2068,"percent_change":2069,"volume":1513,"transactions":9,"vwap":2059},"2025-06-27",24.43,0.115,0.47,{"date":2071,"open":2072,"high":1957,"low":1933,"close":1939,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1939},"2025-06-26",24.19,0.196,0.82,14800,{"date":2077,"open":2015,"high":2015,"low":2078,"close":2079,"change":1390,"percent_change":907,"volume":2080,"transactions":9,"vwap":2079},"2025-06-25",23.961,24.034,13800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":1361,"transactions":9,"vwap":2086},"2025-06-24",24.065001,24.18,24.055,24.114,0.184,0.77,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2092,"change":2093,"percent_change":840,"volume":2094,"transactions":9,"vwap":2092},"2025-06-23",23.75,23.93,0.104,204300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":647,"volume":2101,"transactions":9,"vwap":2099},"2025-06-20",23.9,23.8,23.826,-0.074,5800,{"date":2103,"open":2104,"high":2105,"low":2097,"close":2097,"change":1734,"percent_change":429,"volume":2075,"transactions":9,"vwap":2097},"2025-06-18",23.92,24.040001,{"date":2107,"open":1950,"high":1950,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2064,"transactions":9,"vwap":2109},"2025-06-17",23.86,23.896,-0.234,-0.97,{"date":2113,"open":2114,"high":2114,"low":2015,"close":2115,"change":827,"percent_change":287,"volume":2116,"transactions":9,"vwap":2115},"2025-06-16",24.22,24.13,9300,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":141,"percent_change":226,"volume":841,"transactions":9,"vwap":2122},"2025-06-13",24.11,24.12,24.01,24.045,{"date":2124,"open":2019,"high":1962,"low":2084,"close":2125,"change":2126,"percent_change":2069,"volume":1152,"transactions":9,"vwap":2125},"2025-06-12",24.235,0.114,{"date":2128,"open":2007,"high":2007,"low":2129,"close":2130,"change":459,"percent_change":359,"volume":1600,"transactions":9,"vwap":2130},"2025-06-11",24.08,24.121,{"date":2132,"open":2119,"high":2133,"low":2015,"close":2133,"change":1757,"percent_change":561,"volume":776,"transactions":9,"vwap":2133},"2025-06-10",24.135,{"date":2135,"open":1931,"high":1931,"low":2136,"close":2136,"change":2137,"percent_change":233,"volume":1485,"transactions":9,"vwap":2136},"2025-06-09",24.07,-0.026,{"date":2139,"open":1950,"high":2119,"low":2140,"close":2141,"change":1833,"percent_change":869,"volume":2142,"transactions":9,"vwap":2141},"2025-06-06",24.049999,24.096001,9200,{"date":2144,"open":2145,"high":2145,"low":2121,"close":2146,"change":1525,"percent_change":352,"volume":2147,"transactions":9,"vwap":2146},"2025-06-05",24.17,24.051001,6000,{"date":2149,"open":1950,"high":1950,"low":2150,"close":2151,"change":2152,"percent_change":613,"volume":1422,"transactions":9,"vwap":2151},"2025-06-04",23.97,24.056999,0.082,{"date":2154,"open":2104,"high":2121,"low":2104,"close":2155,"change":2156,"percent_change":1584,"volume":896,"transactions":9,"vwap":2155},"2025-06-03",23.975,-0.127,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":730,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-02",23.94,24.102,0.55,26700,{"date":2164,"open":2104,"high":2150,"low":2165,"close":2150,"change":2166,"percent_change":851,"volume":982,"transactions":9,"vwap":2150},"2025-05-30",23.84,0.062,{"date":2168,"open":2121,"high":2121,"low":2169,"close":2170,"change":1848,"percent_change":375,"volume":2171,"transactions":9,"vwap":2170},"2025-05-29",23.832,23.908,3000,{"date":2173,"open":2104,"high":2104,"low":2174,"close":2175,"change":2176,"percent_change":1639,"volume":1888,"transactions":9,"vwap":2175},"2025-05-28",23.831,23.849,-0.141,{"date":2178,"open":2136,"high":2136,"low":2150,"close":2179,"change":215,"percent_change":2180,"volume":815,"transactions":9,"vwap":2179},"2025-05-27",23.99,0.93,{"date":2182,"open":2183,"high":2175,"low":2183,"close":2184,"change":62,"percent_change":360,"volume":1304,"transactions":9,"vwap":2184},"2025-05-23",23.64,23.77,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1282,"percent_change":1347,"volume":2191,"transactions":9,"vwap":2190},"2025-05-22",23.79,23.98,23.72,23.82,11200,{"date":2193,"open":2108,"high":2194,"low":2187,"close":2187,"change":445,"percent_change":2195,"volume":799,"transactions":9,"vwap":2187},"2025-05-21",23.925,-0.5,{"date":2197,"open":2092,"high":2092,"low":2190,"close":2198,"change":384,"percent_change":375,"volume":2199,"transactions":9,"vwap":2198},"2025-05-20",23.91,16100,{"date":2201,"open":2183,"high":2202,"low":2183,"close":2202,"change":500,"percent_change":131,"volume":903,"transactions":9,"vwap":2202},"2025-05-19",23.85,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1025,"percent_change":215,"volume":1708,"transactions":9,"vwap":2206},"2025-05-16",23.68,23.71,23.615,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":902,"volume":2213,"transactions":9,"vwap":2211},"2025-05-15",23.57,23.659,0.194,99900,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1729,"percent_change":2219,"volume":1000,"transactions":9,"vwap":2218},"2025-05-14",23.573,23.431,23.465,-0.36,{"date":2221,"open":2222,"high":2210,"low":2223,"close":2222,"change":2224,"percent_change":393,"volume":1083,"transactions":9,"vwap":2222},"2025-05-13",23.55,23.45,0.042,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1282,"volume":890,"transactions":9,"vwap":2230},"2025-05-12",23.53,23.54,23.41,23.508,0.008,{"date":2233,"open":2222,"high":2222,"low":2229,"close":2234,"change":392,"percent_change":385,"volume":737,"transactions":9,"vwap":2234},"2025-05-09",23.5,{"date":2236,"open":2237,"high":2234,"low":2238,"close":2223,"change":208,"percent_change":2239,"volume":1776,"transactions":9,"vwap":2223},"2025-05-08",23.48,23.4,-0.17,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2242,"change":62,"percent_change":360,"volume":1083,"transactions":9,"vwap":2242},"2025-05-07",23.49,23.371,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2228,"change":323,"percent_change":323,"volume":1026,"transactions":9,"vwap":2228},"2025-05-06",23.56,23.47,{"date":2249,"open":2210,"high":2210,"low":2247,"close":2228,"change":384,"percent_change":851,"volume":2250,"transactions":9,"vwap":2228},"2025-05-05",10500,{"date":2252,"open":2253,"high":2228,"low":2253,"close":2237,"change":375,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2237},"2025-05-02",23.39,1.08,100900,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":242,"percent_change":1391,"volume":2261,"transactions":9,"vwap":2260},"2025-05-01",23.34,23.16,23.23,25000,{"date":2263,"open":2264,"high":2265,"low":174,"close":2265,"change":168,"percent_change":1097,"volume":725,"transactions":9,"vwap":2265},"2025-04-30",23.24,23.3,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":1300,"percent_change":68,"volume":1083,"transactions":9,"vwap":2269},"2025-04-29",23.27,23.33,23.2,{"date":178,"open":2272,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":869,"volume":2276,"transactions":9,"vwap":2273},23.21,23.254,23.12,0.044,149900]