[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EIPI":3,"homepage-market-summary":29,"stock-historical-EIPI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EIPI","2026-10-02",{"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 Energy Income Partners Enhanced Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.9412,1.5,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},21.61,21.48,21.62,21.44,0.17,0.79,66163.977026,23.08,19.372,93027.439240384,60.4,605,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},18.866,92114,33621759.810096,12.9,"2025-04-22",[181,184,194,204,214,225,235,244,253,264,273,283,293,302,311,321,332,341,351,361,369,378,386,395,404,411,419,428,437,445,454,462,471,479,486,494,502,511,520,527,534,540,548,556,563,572,579,585,590,598,603,613,619,628,634,639,645,653,659,666,673,678,683,690,696,701,708,714,720,727,736,742,748,755,761,767,771,776,782,787,793,797,801,805,810,814,820,825,830,833,838,845,851,855,860,864,870,874,878,883,888,893,899,905,909,913,916,920,925,929,933,937,940,944,949,954,959,963,967,971,975,979,983,986,989,993,996,1000,1005,1008,1012,1015,1018,1022,1026,1031,1036,1040,1043,1047,1050,1053,1056,1059,1062,1065,1069,1072,1076,1079,1083,1087,1091,1094,1097,1100,1104,1107,1110,1112,1117,1121,1125,1131,1137,1144,1150,1155,1160,1167,1174,1181,1188,1193,1199,1206,1211,1217,1223,1227,1234,1240,1247,1255,1261,1268,1274,1281,1286,1290,1297,1303,1309,1315,1318,1324,1331,1336,1343,1348,1354,1358,1363,1369,1374,1381,1387,1393,1399,1404,1411,1415,1421,1425,1430,1436,1439,1444,1448,1451,1457,1463,1469,1474,1480,1487,1490,1494,1499,1501,1506,1513,1517,1523,1527,1530,1535,1540,1547,1552,1557,1562,1567,1570,1574,1578,1581,1587,1590,1593,1597,1600,1604,1607,1610,1614,1620,1626,1634,1638,1642,1646,1651,1656,1660,1663,1666,1670,1672,1676,1680,1685,1690,1694,1697,1701,1703,1706,1709,1712,1715,1717,1720,1723,1726,1729,1734,1736,1740,1743,1747,1749,1752,1757,1760,1764,1768,1770,1775,1780,1782,1785,1788,1792,1796,1800,1804,1807,1811,1815,1818,1824,1830,1834,1838,1841,1846,1851,1854,1859,1865,1870,1873,1876,1879,1884,1887,1889,1892,1895,1899,1903,1910,1916,1921,1927,1931,1935,1941,1944,1949,1951,1956,1962,1967,1971,1976,1980,1983,1987,1991,1996,2001,2005,2008,2014,2022,2028,2035,2043,2046,2049,2052,2058,2062],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},352,21.5606,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",21.19,21.47,21.1491,0.15,0.7,139749.611206,669,21.3347,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.56,21.265,21.29,-0.13,-0.61,97176.904766,532,21.3922,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",21.5,21.25,21.42,-0.12,-0.56,137090.877584,552,21.4096,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",21.55,21.5963,21.4602,21.54,-0.05,-0.23,93615.9117,364,21.5328,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",21.69,21.475,21.59,-0.1,-0.46,68225.41727,435,21.5496,{"date":236,"open":237,"high":237,"low":238,"close":227,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",21.88,21.685,-0.24,-1.09,46138.99857,407,21.7777,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",22.18,21.93,-0.16,-0.72,35001.663424,256,22.0331,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",22.22,22.264095,22.035,22.09,-0.09,-0.41,218821.256766,453,22.1129,{"date":265,"open":266,"high":266,"low":267,"close":246,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",22.32,22.175,-0.17,-0.76,65610.155248,424,22.2121,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",22.44,22.3,22.35,-0.04,-0.18,49985.76197,222,22.3588,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":21,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",22.4,22.41,22.25,22.39,0.77,34842.675989,287,22.3762,{"date":294,"open":295,"high":296,"low":297,"close":255,"change":221,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",22.43,22.4334,22.14,-1.02,31854.633571,310,22.3545,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":239,"volume":308,"transactions":309,"vwap":310},"2026-09-15",22.53,22.6559,22.45,-0.055,50983.4881,323,22.4986,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",22.79,22.48,22.505,-0.175,-0.77,61701.586009,269,22.5766,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",22.78,22.815,22.64,22.68,-0.06,-0.26,77897.440301,326,22.729,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":200,"volume":338,"transactions":339,"vwap":340},"2026-09-10",23.06,22.735,22.74,-0.14,56189.6094,347,22.7931,{"date":342,"open":343,"high":24,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",23,22.83,22.88,-0.08,-0.35,72741.7222,351,22.9095,{"date":352,"open":345,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",23.03,22.8639,22.96,0.13,0.57,77787.619298,425,22.9514,{"date":362,"open":336,"high":363,"low":364,"close":344,"change":365,"percent_change":199,"volume":366,"transactions":367,"vwap":368},"2026-09-04",22.85,22.73,-0.03,36064.514611,349,22.7917,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":259,"volume":375,"transactions":376,"vwap":377},"2026-09-03",22.93,22.975,22.86,-0.02,44323.9881,279,22.931,{"date":379,"open":380,"high":371,"low":326,"close":345,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",22.87,0.009,0.04,84392.483726,328,22.8304,{"date":387,"open":363,"high":388,"low":389,"close":390,"change":391,"percent_change":51,"volume":392,"transactions":393,"vwap":394},"2026-09-01",22.95,22.801,22.871,0.111,53195.013783,278,22.8457,{"date":396,"open":397,"high":323,"low":398,"close":399,"change":400,"percent_change":51,"volume":401,"transactions":402,"vwap":403},"2026-08-31",22.75,22.675,22.76,0.11,73734.372144,376,22.7273,{"date":405,"open":323,"high":323,"low":406,"close":407,"change":365,"percent_change":199,"volume":408,"transactions":409,"vwap":410},"2026-08-28",22.59,22.65,86072.473194,509,22.6516,{"date":412,"open":364,"high":413,"low":414,"close":326,"change":415,"percent_change":416,"volume":417,"transactions":251,"vwap":418},"2026-08-27",22.7399,22.52,-0.0695,-0.31,41544.859225,22.6463,{"date":420,"open":421,"high":380,"low":314,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",22.6,22.7495,0.2595,1.15,97537.155969,488,22.7266,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":346,"percent_change":347,"volume":434,"transactions":435,"vwap":436},"2026-08-25",22.55,22.588,22.417,22.49,51666.04211,322,22.5368,{"date":438,"open":439,"high":406,"low":286,"close":440,"change":106,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",22.5,22.57,0.27,49429.13051,346,22.5121,{"date":446,"open":325,"high":313,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",22.4839,22.51,-0.36,-1.57,138608.577234,252,22.5809,{"date":455,"open":373,"high":456,"low":457,"close":380,"change":382,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",22.99,22.82,0.18,128945.6259,367,22.8796,{"date":463,"open":464,"high":465,"low":466,"close":344,"change":199,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",22.94,23.01,22.8,-0.57,52111.807,233,22.8791,{"date":472,"open":473,"high":353,"low":473,"close":355,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",22.84,0.21,0.92,62732.5423,341,22.9659,{"date":480,"open":466,"high":363,"low":481,"close":397,"change":259,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",22.72,-0.39,66497.433462,348,22.7765,{"date":487,"open":488,"high":373,"low":488,"close":473,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",22.63,0.24,1.06,76233.080458,461,22.8087,{"date":495,"open":440,"high":496,"low":497,"close":421,"change":498,"percent_change":189,"volume":499,"transactions":500,"vwap":501},"2026-08-13",22.67,22.5301,0.0341,37593.382287,253,22.5906,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":319,"vwap":510},"2026-08-12",22.47,22.6099,22.5659,0.0949,0.42,61111.5734,22.5528,{"date":512,"open":287,"high":513,"low":287,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",22.5199,22.471,0.131,0.59,77225.017217,332,22.4232,{"date":521,"open":266,"high":522,"low":255,"close":523,"change":524,"percent_change":65,"volume":525,"transactions":484,"vwap":526},"2026-08-10",22.345,22.34,0.2,44054.428459,22.3098,{"date":528,"open":297,"high":529,"low":530,"close":297,"change":346,"percent_change":449,"volume":531,"transactions":532,"vwap":533},"2026-08-07",22.275,22.075,36718.965893,251,22.1762,{"date":535,"open":536,"high":287,"low":536,"close":255,"change":537,"percent_change":37,"volume":538,"transactions":319,"vwap":539},"2026-08-06",22.12,0.16,53312.4258,22.1999,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":221,"percent_change":545,"volume":546,"transactions":349,"vwap":547},"2026-08-05",22.28,22.03,22.06,-1.03,69833.682432,22.0878,{"date":549,"open":287,"high":550,"low":551,"close":552,"change":374,"percent_change":259,"volume":553,"transactions":554,"vwap":555},"2026-08-04",22.3897,22.02,22.29,74794.461102,433,22.2853,{"date":557,"open":276,"high":558,"low":246,"close":559,"change":346,"percent_change":449,"volume":560,"transactions":561,"vwap":562},"2026-08-03",22.3637,22.31,67754.670353,389,22.2487,{"date":564,"open":565,"high":285,"low":566,"close":288,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",22.38,22.17,0.14,0.63,69545.8792,463,22.3145,{"date":573,"open":285,"high":285,"low":574,"close":287,"change":575,"percent_change":382,"volume":576,"transactions":577,"vwap":578},"2026-07-30",22.1,0.01,68387.036285,551,22.2064,{"date":580,"open":306,"high":504,"low":581,"close":582,"change":365,"percent_change":199,"volume":583,"transactions":233,"vwap":584},"2026-07-29",22.19,22.24,42855.858,22.2908,{"date":586,"open":287,"high":306,"low":581,"close":587,"change":382,"percent_change":458,"volume":588,"transactions":518,"vwap":589},"2026-07-28",22.27,65949.067,22.301,{"date":591,"open":439,"high":430,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-27",22.23,-0.4,-1.77,131421.889225,652,22.3778,{"date":599,"open":440,"high":600,"low":440,"close":488,"change":575,"percent_change":382,"volume":601,"transactions":291,"vwap":602},"2026-07-24",22.81,785509.888,22.6813,{"date":604,"open":605,"high":606,"low":430,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-23",22.61,22.685,22.62,0.1,0.44,114962.0677,653,22.602,{"date":614,"open":306,"high":430,"low":275,"close":414,"change":489,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",1.08,302156.7507,312,22.5328,{"date":620,"open":592,"high":621,"low":622,"close":542,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",22.285,22.1301,-0.11,-0.49,60684.28795,395,22.2443,{"date":629,"open":448,"high":630,"low":565,"close":288,"change":575,"percent_change":382,"volume":631,"transactions":632,"vwap":633},"2026-07-20",22.525,89903.5139,373,22.4128,{"date":635,"open":448,"high":440,"low":523,"close":565,"change":575,"percent_change":382,"volume":636,"transactions":637,"vwap":638},"2026-07-17",249566.431126,277,22.4438,{"date":640,"open":287,"high":288,"low":592,"close":641,"change":567,"percent_change":568,"volume":642,"transactions":643,"vwap":644},"2026-07-16",22.37,56793.29819,311,22.3371,{"date":646,"open":565,"high":286,"low":647,"close":592,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-15",22.2,-0.15,-0.67,35740.91028,258,22.2839,{"date":654,"open":306,"high":414,"low":655,"close":565,"change":365,"percent_change":199,"volume":656,"transactions":657,"vwap":658},"2026-07-14",22.3057,44169.28104,304,22.3781,{"date":660,"open":552,"high":306,"low":287,"close":286,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-13",0.31,1.4,121546.634433,480,22.3461,{"date":667,"open":668,"high":669,"low":670,"close":574,"change":671,"percent_change":671,"volume":672,"transactions":9,"vwap":574},"2026-07-10",22.040001,22.146,21.94,0,58300,{"date":674,"open":675,"high":592,"low":258,"close":574,"change":199,"percent_change":676,"volume":677,"transactions":9,"vwap":574},"2026-07-09",22.21,-0.58,48000,{"date":679,"open":314,"high":314,"low":536,"close":592,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":592},"2026-07-08",0.08,0.36,62300,{"date":684,"open":685,"high":255,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",21.85,22.15,0.39,1.79,175700,{"date":691,"open":237,"high":692,"low":693,"close":693,"change":648,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-06",22.08,21.76,-0.68,58800,{"date":697,"open":227,"high":698,"low":227,"close":698,"change":661,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-02",21.91,1.44,66400,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":239,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-01",21.82,21.836,21.6,-1.1,67600,{"date":709,"open":692,"high":692,"low":710,"close":711,"change":199,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-30",21.825,21.84,-0.59,94200,{"date":715,"open":716,"high":574,"low":717,"close":718,"change":259,"percent_change":260,"volume":719,"transactions":9,"vwap":718},"2026-06-29",22,21.9,21.97,95100,{"date":721,"open":716,"high":722,"low":716,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",22.11,22.059999,0.057,0.26,79700,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-25",21.83,22.025,21.74,22.0030003,0.103,0.47,125000,{"date":737,"open":574,"high":574,"low":738,"close":717,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":717},"2026-06-24",21.81,-0.2,-0.9,159500,{"date":743,"open":729,"high":574,"low":744,"close":574,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":574},"2026-06-23",21.68,0.28,1.28,94800,{"date":749,"open":731,"high":750,"low":751,"close":703,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":703},"2026-06-22",21.89,21.7,0.19,0.88,61900,{"date":756,"open":227,"high":757,"low":206,"close":758,"change":327,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-18",21.73,21.63,-0.28,176800,{"date":762,"open":738,"high":763,"low":764,"close":227,"change":279,"percent_change":765,"volume":766,"transactions":9,"vwap":227},"2026-06-17",21.875,21.65,-0.82,61700,{"date":768,"open":738,"high":716,"low":738,"close":769,"change":365,"percent_change":337,"volume":770,"transactions":9,"vwap":769},"2026-06-16",21.87,58500,{"date":772,"open":247,"high":258,"low":773,"close":717,"change":328,"percent_change":774,"volume":775,"transactions":9,"vwap":717},"2026-06-15",21.845,-1.17,263600,{"date":777,"open":778,"high":542,"low":778,"close":779,"change":400,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-12",22.049999,22.16,0.5,58000,{"date":783,"open":552,"high":784,"low":778,"close":778,"change":623,"percent_change":785,"volume":786,"transactions":9,"vwap":778},"2026-06-11",22.36,-0.5,84700,{"date":788,"open":789,"high":552,"low":789,"close":779,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":779},"2026-06-10",22.07,0.09,0.41,34200,{"date":794,"open":297,"high":297,"low":795,"close":789,"change":374,"percent_change":259,"volume":796,"transactions":9,"vwap":789},"2026-06-09",21.92,96100,{"date":798,"open":246,"high":587,"low":799,"close":258,"change":259,"percent_change":260,"volume":800,"transactions":9,"vwap":258},"2026-06-08",22.014999,53700,{"date":802,"open":255,"high":266,"low":803,"close":246,"change":199,"percent_change":676,"volume":804,"transactions":9,"vwap":246},"2026-06-05",22.131,54600,{"date":806,"open":536,"high":523,"low":807,"close":559,"change":752,"percent_change":808,"volume":809,"transactions":9,"vwap":559},"2026-06-04",21.98,0.86,45900,{"date":811,"open":722,"high":784,"low":574,"close":536,"change":575,"percent_change":812,"volume":813,"transactions":9,"vwap":536},"2026-06-03",0.05,45300,{"date":815,"open":751,"high":816,"low":751,"close":722,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":722},"2026-06-02",22.13,0.29,1.33,59500,{"date":821,"open":738,"high":822,"low":738,"close":703,"change":327,"percent_change":823,"volume":824,"transactions":9,"vwap":703},"2026-06-01",21.989,-0.27,40800,{"date":826,"open":723,"high":827,"low":711,"close":237,"change":221,"percent_change":828,"volume":829,"transactions":9,"vwap":237},"2026-05-29",22.127,-1.04,113000,{"date":831,"open":277,"high":277,"low":668,"close":722,"change":648,"percent_change":649,"volume":832,"transactions":9,"vwap":722},"2026-05-28",92300,{"date":834,"open":439,"high":439,"low":779,"close":835,"change":239,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-27",22.26,-1.07,129300,{"date":839,"open":407,"high":840,"low":841,"close":439,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":439},"2026-05-26",22.799,22.42,-0.21,-0.92,81100,{"date":846,"open":488,"high":847,"low":848,"close":849,"change":680,"percent_change":151,"volume":850,"transactions":9,"vwap":849},"2026-05-22",22.755,22.56,22.71,96600,{"date":852,"open":407,"high":853,"low":686,"close":488,"change":327,"percent_change":328,"volume":854,"transactions":9,"vwap":488},"2026-05-21",22.666,47000,{"date":856,"open":473,"high":355,"low":325,"close":857,"change":648,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-20",22.69,-0.66,81300,{"date":861,"open":488,"high":473,"low":414,"close":473,"change":862,"percent_change":88,"volume":863,"transactions":9,"vwap":473},"2026-05-19",0.23,53300,{"date":865,"open":433,"high":496,"low":866,"close":605,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":605},"2026-05-18",22.329,0.12,0.53,52300,{"date":871,"open":440,"high":872,"low":286,"close":433,"change":111,"percent_change":278,"volume":873,"transactions":9,"vwap":433},"2026-05-15",22.66,74300,{"date":875,"open":266,"high":876,"low":266,"close":439,"change":567,"percent_change":568,"volume":877,"transactions":9,"vwap":439},"2026-05-14",22.535,85600,{"date":879,"open":552,"high":288,"low":255,"close":784,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":784},"2026-05-13",-0.072,-0.32,101700,{"date":884,"open":565,"high":504,"low":287,"close":885,"change":886,"percent_change":289,"volume":887,"transactions":9,"vwap":885},"2026-05-12",22.432,0.172,40300,{"date":889,"open":574,"high":890,"low":778,"close":835,"change":891,"percent_change":44,"volume":892,"transactions":9,"vwap":835},"2026-05-11",22.325,0.22,65100,{"date":894,"open":559,"high":895,"low":896,"close":668,"change":337,"percent_change":897,"volume":898,"transactions":9,"vwap":668},"2026-05-08",22.366,22.030001,-0.63,70200,{"date":900,"open":277,"high":901,"low":551,"close":246,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":246},"2026-05-07",22.421,-0.19,-0.85,45200,{"date":906,"open":504,"high":414,"low":542,"close":641,"change":416,"percent_change":907,"volume":908,"transactions":9,"vwap":641},"2026-05-06",-1.37,67200,{"date":910,"open":407,"high":363,"low":407,"close":326,"change":220,"percent_change":911,"volume":912,"transactions":9,"vwap":326},"2026-05-05",-0.22,72300,{"date":914,"open":440,"high":457,"low":440,"close":364,"change":400,"percent_change":51,"volume":915,"transactions":9,"vwap":364},"2026-05-04",104000,{"date":917,"open":473,"high":473,"low":406,"close":607,"change":911,"percent_change":918,"volume":919,"transactions":9,"vwap":607},"2026-05-01",-0.96,53800,{"date":921,"open":433,"high":473,"low":559,"close":473,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":473},"2026-04-30",0.33,1.47,114400,{"date":926,"open":295,"high":927,"low":285,"close":448,"change":567,"percent_change":568,"volume":928,"transactions":9,"vwap":448},"2026-04-29",22.54,69300,{"date":930,"open":523,"high":285,"low":592,"close":641,"change":537,"percent_change":931,"volume":932,"transactions":9,"vwap":641},"2026-04-28",0.72,472600,{"date":934,"open":574,"high":285,"low":574,"close":675,"change":935,"percent_change":141,"volume":936,"transactions":9,"vwap":675},"2026-04-27",0.07,50600,{"date":938,"open":581,"high":581,"low":896,"close":297,"change":220,"percent_change":221,"volume":939,"transactions":9,"vwap":297},"2026-04-24",71500,{"date":941,"open":750,"high":581,"low":750,"close":581,"change":862,"percent_change":942,"volume":943,"transactions":9,"vwap":581},"2026-04-23",1.05,120600,{"date":945,"open":946,"high":778,"low":717,"close":946,"change":608,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-22",21.96,0.46,127500,{"date":950,"open":717,"high":716,"low":951,"close":952,"change":199,"percent_change":712,"volume":953,"transactions":9,"vwap":952},"2026-04-21",21.77,21.86,82500,{"date":955,"open":779,"high":779,"low":956,"close":957,"change":346,"percent_change":449,"volume":958,"transactions":9,"vwap":957},"2026-04-20",21.95,21.99,81500,{"date":960,"open":574,"high":574,"low":961,"close":789,"change":648,"percent_change":694,"volume":962,"transactions":9,"vwap":789},"2026-04-17",21.761,126500,{"date":964,"open":297,"high":835,"low":692,"close":255,"change":867,"percent_change":965,"volume":966,"transactions":9,"vwap":255},"2026-04-16",0.54,70900,{"date":968,"open":675,"high":552,"low":896,"close":574,"change":209,"percent_change":969,"volume":970,"transactions":9,"vwap":574},"2026-04-15",-0.54,103600,{"date":972,"open":592,"high":592,"low":973,"close":255,"change":623,"percent_change":624,"volume":974,"transactions":9,"vwap":255},"2026-04-14",22.01,123800,{"date":976,"open":414,"high":630,"low":246,"close":977,"change":199,"percent_change":676,"volume":978,"transactions":9,"vwap":977},"2026-04-13",22.33,120900,{"date":980,"open":981,"high":848,"low":285,"close":981,"change":346,"percent_change":347,"volume":982,"transactions":9,"vwap":981},"2026-04-10",22.46,63100,{"date":984,"open":440,"high":313,"low":981,"close":927,"change":111,"percent_change":278,"volume":985,"transactions":9,"vwap":927},"2026-04-09",57200,{"date":987,"open":675,"high":430,"low":686,"close":430,"change":220,"percent_change":911,"volume":988,"transactions":9,"vwap":430},"2026-04-08",77000,{"date":990,"open":275,"high":872,"low":275,"close":421,"change":537,"percent_change":991,"volume":992,"transactions":9,"vwap":421},"2026-04-07",0.71,81900,{"date":994,"open":288,"high":306,"low":266,"close":275,"change":382,"percent_change":458,"volume":995,"transactions":9,"vwap":275},"2026-04-06",68400,{"date":997,"open":998,"high":998,"low":559,"close":285,"change":867,"percent_change":965,"volume":999,"transactions":9,"vwap":285},"2026-04-02",22.7,63500,{"date":1001,"open":285,"high":1002,"low":722,"close":542,"change":842,"percent_change":1003,"volume":1004,"transactions":9,"vwap":542},"2026-04-01",22.411,-0.93,263400,{"date":1006,"open":397,"high":397,"low":647,"close":433,"change":623,"percent_change":624,"volume":1007,"transactions":9,"vwap":433},"2026-03-31",118300,{"date":1009,"open":998,"high":313,"low":1010,"close":421,"change":671,"percent_change":671,"volume":1011,"transactions":9,"vwap":421},"2026-03-30",22.479,108000,{"date":1013,"open":857,"high":323,"low":848,"close":421,"change":382,"percent_change":458,"volume":1014,"transactions":9,"vwap":421},"2026-03-27",158500,{"date":1016,"open":430,"high":607,"low":295,"close":848,"change":327,"percent_change":823,"volume":1017,"transactions":9,"vwap":848},"2026-03-26",61600,{"date":1019,"open":406,"high":872,"low":288,"close":607,"change":1020,"percent_change":356,"volume":1021,"transactions":9,"vwap":607},"2026-03-25",0.03,83700,{"date":1023,"open":565,"high":481,"low":565,"close":406,"change":458,"percent_change":1024,"volume":1025,"transactions":9,"vwap":406},"2026-03-24",0.8,173400,{"date":1027,"open":542,"high":314,"low":1028,"close":286,"change":474,"percent_change":1029,"volume":1030,"transactions":9,"vwap":286},"2026-03-23",22.062,0.95,68600,{"date":1032,"open":306,"high":433,"low":258,"close":647,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":647},"2026-03-20",-0.25,-1.11,99200,{"date":1037,"open":816,"high":306,"low":816,"close":306,"change":474,"percent_change":1038,"volume":1039,"transactions":9,"vwap":306},"2026-03-19",0.94,57600,{"date":1041,"open":542,"high":266,"low":686,"close":582,"change":220,"percent_change":911,"volume":1042,"transactions":9,"vwap":582},"2026-03-18",63000,{"date":1044,"open":276,"high":1045,"low":287,"close":552,"change":111,"percent_change":278,"volume":1046,"transactions":9,"vwap":552},"2026-03-17",22.469,110700,{"date":1048,"open":542,"high":784,"low":267,"close":276,"change":106,"percent_change":441,"volume":1049,"transactions":9,"vwap":276},"2026-03-16",53400,{"date":1051,"open":581,"high":542,"low":722,"close":582,"change":537,"percent_change":931,"volume":1052,"transactions":9,"vwap":582},"2026-03-13",35400,{"date":1054,"open":542,"high":542,"low":896,"close":692,"change":209,"percent_change":969,"volume":1055,"transactions":9,"vwap":692},"2026-03-12",79000,{"date":1057,"open":668,"high":647,"low":247,"close":647,"change":752,"percent_change":808,"volume":1058,"transactions":9,"vwap":647},"2026-03-11",67000,{"date":1060,"open":779,"high":542,"low":670,"close":973,"change":248,"percent_change":249,"volume":1061,"transactions":9,"vwap":973},"2026-03-10",112800,{"date":1063,"open":582,"high":582,"low":551,"close":566,"change":220,"percent_change":221,"volume":1064,"transactions":9,"vwap":566},"2026-03-09",115300,{"date":1066,"open":255,"high":1067,"low":723,"close":255,"change":278,"percent_change":279,"volume":1068,"transactions":9,"vwap":255},"2026-03-06",22.305,270600,{"date":1070,"open":641,"high":641,"low":566,"close":835,"change":220,"percent_change":911,"volume":1071,"transactions":9,"vwap":835},"2026-03-05",73700,{"date":1073,"open":552,"high":266,"low":1074,"close":559,"change":1075,"percent_change":790,"volume":1046,"transactions":9,"vwap":559},"2026-03-04",22.084,0.02,{"date":1077,"open":288,"high":288,"low":716,"close":552,"change":220,"percent_change":911,"volume":1078,"transactions":9,"vwap":552},"2026-03-03",61200,{"date":1080,"open":440,"high":440,"low":816,"close":523,"change":189,"percent_change":1081,"volume":1082,"transactions":9,"vwap":523},"2026-03-02",0.68,139500,{"date":1084,"open":314,"high":314,"low":1085,"close":581,"change":790,"percent_change":791,"volume":1086,"transactions":9,"vwap":581},"2026-02-27",22.075001,100400,{"date":1088,"open":807,"high":592,"low":1089,"close":574,"change":680,"percent_change":681,"volume":1090,"transactions":9,"vwap":574},"2026-02-26",21.75,147000,{"date":1092,"open":668,"high":778,"low":951,"close":551,"change":111,"percent_change":220,"volume":1093,"transactions":9,"vwap":551},"2026-02-25",88900,{"date":1095,"open":237,"high":896,"low":1096,"close":896,"change":575,"percent_change":812,"volume":912,"transactions":9,"vwap":896},"2026-02-24",21.8,{"date":1098,"open":896,"high":581,"low":237,"close":551,"change":374,"percent_change":259,"volume":1099,"transactions":9,"vwap":551},"2026-02-23",60600,{"date":1101,"open":896,"high":668,"low":1102,"close":668,"change":278,"percent_change":279,"volume":1103,"transactions":9,"vwap":668},"2026-02-20",21.853,104300,{"date":1105,"open":716,"high":692,"low":807,"close":692,"change":400,"percent_change":780,"volume":1106,"transactions":9,"vwap":692},"2026-02-19",160600,{"date":1108,"open":581,"high":581,"low":717,"close":718,"change":382,"percent_change":458,"volume":1109,"transactions":9,"vwap":718},"2026-02-18",105000,{"date":1111,"open":668,"high":778,"low":738,"close":247,"change":209,"percent_change":969,"volume":915,"transactions":9,"vwap":247},"2026-02-17",{"date":1113,"open":744,"high":778,"low":1114,"close":778,"change":508,"percent_change":1115,"volume":1116,"transactions":9,"vwap":778},"2026-02-13",21.57,1.94,124200,{"date":1118,"open":758,"high":738,"low":1119,"close":758,"change":812,"percent_change":862,"volume":1120,"transactions":9,"vwap":758},"2026-02-12",21.58,81000,{"date":1122,"open":19,"high":764,"low":18,"close":1119,"change":356,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1119},"2026-02-11",0.61,93300,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1128,"change":106,"percent_change":745,"volume":1130,"transactions":9,"vwap":1128},"2026-02-10",21.37,21.45,21.3,72000,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":567,"percent_change":136,"volume":1136,"transactions":9,"vwap":1134},"2026-02-09",21.23,21.39,21.16,63300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":207,"change":790,"percent_change":1142,"volume":1143,"transactions":9,"vwap":207},"2026-02-06",21.2,21.31,21.15,0.43,503600,{"date":1145,"open":207,"high":207,"low":1146,"close":1135,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1135},"2026-02-05",21.040001,-0.07,-0.33,87100,{"date":1151,"open":1139,"high":1152,"low":1153,"close":1133,"change":680,"percent_change":146,"volume":1154,"transactions":9,"vwap":1133},"2026-02-04",21.27,21.08,66200,{"date":1156,"open":1157,"high":1135,"low":1157,"close":1141,"change":1158,"percent_change":1159,"volume":796,"transactions":9,"vwap":1141},"2026-02-03",20.86,0.34,1.63,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":337,"percent_change":649,"volume":1166,"transactions":9,"vwap":1165},"2026-02-02",20.93,20.94,20.74,20.81,57700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":278,"percent_change":902,"volume":1173,"transactions":9,"vwap":1172},"2026-01-30",20.98,20.999,20.715,20.95,85500,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":867,"percent_change":357,"volume":1180,"transactions":9,"vwap":1179},"2026-01-29",21,21.1,20.895,20.99,98100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":790,"percent_change":1142,"volume":1187,"transactions":9,"vwap":1186},"2026-01-28",20.8,20.875,20.742,20.87,51400,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":752,"percent_change":475,"volume":1192,"transactions":9,"vwap":1191},"2026-01-27",20.6,20.78,103000,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":790,"percent_change":609,"volume":1198,"transactions":9,"vwap":1197},"2026-01-26",20.73,20.52,20.59,55700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":230,"percent_change":624,"volume":1205,"transactions":9,"vwap":1204},"2026-01-23",20.58,20.69,20.48,20.5,91500,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1190,"change":106,"percent_change":817,"volume":1210,"transactions":9,"vwap":1190},"2026-01-22",20.66,20.444,97700,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":189,"percent_change":158,"volume":1216,"transactions":9,"vwap":1215},"2026-01-21",20.71,20.43,20.54,92800,{"date":1218,"open":1203,"high":1215,"low":1219,"close":1220,"change":259,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-20",20.364,20.39,-0.44,107700,{"date":1224,"open":1214,"high":1203,"low":1225,"close":1203,"change":400,"percent_change":965,"volume":1226,"transactions":9,"vwap":1203},"2026-01-16",20.362,90100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":671,"percent_change":671,"volume":1233,"transactions":9,"vwap":1232},"2026-01-15",20.35,20.41,20.254,20.37,152600,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1232,"change":752,"percent_change":1038,"volume":1239,"transactions":9,"vwap":1232},"2026-01-14",20.32,20.38,20.23,169900,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1244,"change":121,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-01-13",20.02,20.2,20.18,1.25,100200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":790,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-01-12",19.9,19.98,19.893,19.93,0.45,106100,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":106,"percent_change":1260,"volume":966,"transactions":9,"vwap":1259},"2026-01-09",19.77,19.99,19.84,0.3,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":356,"percent_change":136,"volume":1267,"transactions":9,"vwap":1266},"2026-01-08",19.8,19.88,19.725,19.78,122400,{"date":1269,"open":1259,"high":1259,"low":1270,"close":1271,"change":248,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-07",19.616,19.65,-0.81,181200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":268,"percent_change":903,"volume":1280,"transactions":9,"vwap":1279},"2026-01-06",19.95,19.955,19.73,19.81,114000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1250,"change":230,"percent_change":785,"volume":1285,"transactions":9,"vwap":1250},"2026-01-05",20.16,19.731,61400,{"date":1287,"open":1258,"high":1288,"low":1257,"close":1289,"change":474,"percent_change":490,"volume":786,"transactions":9,"vwap":1289},"2026-01-02",20.1,20.08,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":259,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2025-12-31",19.97,19.76,19.87,-0.45,332500,{"date":1298,"open":1264,"high":1299,"low":1300,"close":1299,"change":867,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-12-30",19.96,19.86,0.6,99300,{"date":1304,"open":1305,"high":1300,"low":1306,"close":1259,"change":189,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1259},"2025-12-29",19.82,19.75,0.76,132100,{"date":1310,"open":1266,"high":1311,"low":1312,"close":1313,"change":1147,"percent_change":347,"volume":1314,"transactions":9,"vwap":1313},"2025-12-26",19.83,19.66,19.69,71800,{"date":1316,"open":1306,"high":1263,"low":1306,"close":1293,"change":381,"percent_change":812,"volume":1317,"transactions":9,"vwap":1293},"2025-12-24",34000,{"date":1319,"open":1320,"high":1266,"low":1320,"close":1321,"change":1322,"percent_change":51,"volume":1323,"transactions":9,"vwap":1321},"2025-12-23",19.63,19.751,0.096,61000,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":22,"volume":1330,"transactions":9,"vwap":1328},"2025-12-22",19.52,19.695,19.655,0.155,114900,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1334,"change":220,"percent_change":328,"volume":1335,"transactions":9,"vwap":1334},"2025-12-19",19.71,19.5,113800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1147,"percent_change":449,"volume":1342,"transactions":9,"vwap":1341},"2025-12-18",19.67,19.764,19.53,19.55,80700,{"date":1344,"open":1345,"high":1313,"low":1340,"close":1346,"change":812,"percent_change":725,"volume":1347,"transactions":9,"vwap":1346},"2025-12-17",19.6,19.62,102400,{"date":1349,"open":1279,"high":1279,"low":1350,"close":1351,"change":221,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2025-12-16",19.505,19.57,-1.16,108500,{"date":1355,"open":1294,"high":1294,"low":1356,"close":1263,"change":374,"percent_change":230,"volume":1357,"transactions":9,"vwap":1263},"2025-12-15",19.7,98500,{"date":1359,"open":1294,"high":1360,"low":1361,"close":1305,"change":279,"percent_change":740,"volume":1362,"transactions":9,"vwap":1305},"2025-12-12",19.919,19.723,54800,{"date":1364,"open":1249,"high":1365,"low":1366,"close":1367,"change":382,"percent_change":524,"volume":1368,"transactions":9,"vwap":1367},"2025-12-11",20.030001,19.891,20,53600,{"date":1370,"open":1371,"high":1371,"low":1294,"close":1299,"change":1372,"percent_change":279,"volume":1373,"transactions":9,"vwap":1299},"2025-12-10",20.13,-0.036,49100,{"date":1375,"open":1376,"high":1377,"low":1292,"close":1378,"change":1379,"percent_change":268,"volume":1380,"transactions":9,"vwap":1378},"2025-12-09",20.059999,20.189,19.996,-0.034,53000,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1365,"change":248,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1365},"2025-12-08",20.24,20.014999,-0.79,86200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1147,"percent_change":347,"volume":1392,"transactions":9,"vwap":1391},"2025-12-05",20.15,20.31,20.19,50400,{"date":1394,"open":1391,"high":1395,"low":1391,"close":1396,"change":400,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2025-12-04",20.27,20.26,0.55,45400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1389,"change":680,"percent_change":126,"volume":1403,"transactions":9,"vwap":1389},"2025-12-03",20.01,20.22,46900,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":739,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-02",20.34,20.034,20.07,-0.99,68500,{"date":1412,"open":1214,"high":1214,"low":1402,"close":1395,"change":268,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1395},"2025-12-01",-0.83,52800,{"date":1416,"open":1383,"high":1417,"low":1418,"close":1417,"change":922,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-28",20.44,20.125,1.64,58400,{"date":1422,"open":1243,"high":1402,"low":1401,"close":1423,"change":567,"percent_change":190,"volume":1424,"transactions":9,"vwap":1423},"2025-11-26",20.11,79100,{"date":1426,"open":1427,"high":1401,"low":1427,"close":1292,"change":1428,"percent_change":248,"volume":1429,"transactions":9,"vwap":1292},"2025-11-25",19.89,-0.032,60800,{"date":1431,"open":1249,"high":1432,"low":1294,"close":1433,"change":1434,"percent_change":278,"volume":1435,"transactions":9,"vwap":1433},"2025-11-24",20.040001,20.0020008,-0.008,32100,{"date":1437,"open":1257,"high":1376,"low":1257,"close":1401,"change":365,"percent_change":648,"volume":1438,"transactions":9,"vwap":1401},"2025-11-21",45600,{"date":1440,"open":1389,"high":1441,"low":1292,"close":1432,"change":327,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1432},"2025-11-20",20.28,-0.3,47100,{"date":1445,"open":1402,"high":1402,"low":1446,"close":1288,"change":365,"percent_change":648,"volume":1447,"transactions":9,"vwap":1288},"2025-11-19",19.931,88200,{"date":1449,"open":1391,"high":1243,"low":1242,"close":1371,"change":382,"percent_change":524,"volume":1450,"transactions":9,"vwap":1371},"2025-11-18",70500,{"date":1452,"open":1288,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":676,"volume":1362,"transactions":9,"vwap":1455},"2025-11-17",20.29,20.035,20.09,-0.117,{"date":1458,"open":1249,"high":1395,"low":1249,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2025-11-14",20.207,0.207,1.03,57100,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1367,"change":1467,"percent_change":416,"volume":1468,"transactions":9,"vwap":1367},"2025-11-13",19.94,20.108,-0.062,46700,{"date":1470,"open":1365,"high":1389,"low":1365,"close":1471,"change":1472,"percent_change":575,"volume":1473,"transactions":9,"vwap":1471},"2025-11-12",20.062,0.002,98900,{"date":1475,"open":1476,"high":1477,"low":1367,"close":1376,"change":1478,"percent_change":441,"volume":1479,"transactions":9,"vwap":1376},"2025-11-11",20.049999,20.14,0.054,66600,{"date":1481,"open":1427,"high":1454,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-10",19.835,20.0060005,0.166,0.84,68900,{"date":1488,"open":1346,"high":1300,"low":1346,"close":1259,"change":524,"percent_change":88,"volume":1489,"transactions":9,"vwap":1259},"2025-11-07",51500,{"date":1491,"open":1326,"high":1333,"low":1326,"close":1492,"change":680,"percent_change":791,"volume":1493,"transactions":9,"vwap":1492},"2025-11-06",19.64,48600,{"date":1495,"open":1496,"high":1492,"low":1496,"close":1497,"change":106,"percent_change":661,"volume":1498,"transactions":9,"vwap":1497},"2025-11-05",19.43,19.56,65200,{"date":1500,"open":1320,"high":1320,"low":25,"close":1334,"change":220,"percent_change":328,"volume":1166,"transactions":9,"vwap":1334},"2025-11-04",{"date":1502,"open":1503,"high":1504,"low":1505,"close":1341,"change":382,"percent_change":474,"volume":1438,"transactions":9,"vwap":1341},"2025-11-03",19.41,19.619,19.374,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":230,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-10-31",19.74,19.48,19.51,-0.51,154600,{"date":1514,"open":1326,"high":1515,"low":1326,"close":1516,"change":935,"percent_change":681,"volume":1021,"transactions":9,"vwap":1516},"2025-10-30",19.72,19.61,{"date":1518,"open":1271,"high":1519,"low":1326,"close":1520,"change":337,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-29",19.729,19.54,-0.71,84600,{"date":1524,"open":1271,"high":1306,"low":1492,"close":1525,"change":327,"percent_change":1442,"volume":1526,"transactions":9,"vwap":1525},"2025-10-28",19.68,95800,{"date":1528,"open":1271,"high":1529,"low":1345,"close":1508,"change":790,"percent_change":947,"volume":1447,"transactions":9,"vwap":1508},"2025-10-27",19.765,{"date":1531,"open":1333,"high":1532,"low":1533,"close":1271,"change":671,"percent_change":671,"volume":1534,"transactions":9,"vwap":1271},"2025-10-24",19.732,19.648,318600,{"date":1536,"open":1537,"high":1537,"low":1271,"close":1271,"change":1538,"percent_change":1148,"volume":1539,"transactions":9,"vwap":1271},"2025-10-23",19.92,-0.065,49400,{"date":1541,"open":1320,"high":1542,"low":1326,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-10-22",19.745,19.715,0.095,0.48,41900,{"date":1548,"open":1525,"high":1525,"low":1549,"close":1346,"change":268,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1346},"2025-10-21",19.526,-0.86,38900,{"date":1553,"open":1249,"high":1249,"low":1320,"close":1554,"change":489,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-10-20",19.79,1.23,104400,{"date":1558,"open":1496,"high":1559,"low":1496,"close":1341,"change":608,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1341},"2025-10-17",19.58,0.51,54700,{"date":1563,"open":1356,"high":1278,"low":1564,"close":1564,"change":239,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-16",19.45,-1.22,289400,{"date":1568,"open":1259,"high":1300,"low":1271,"close":1313,"change":790,"percent_change":947,"volume":1569,"transactions":9,"vwap":1313},"2025-10-15",33400,{"date":1571,"open":1564,"high":1492,"low":1572,"close":1345,"change":680,"percent_change":791,"volume":1573,"transactions":9,"vwap":1345},"2025-10-14",19.425,40100,{"date":1575,"open":1564,"high":1576,"low":1564,"close":1326,"change":935,"percent_change":681,"volume":1577,"transactions":9,"vwap":1326},"2025-10-13",19.585,59200,{"date":1579,"open":1515,"high":1515,"low":1564,"close":1564,"change":239,"percent_change":1565,"volume":1580,"transactions":9,"vwap":1564},"2025-10-10",42700,{"date":1582,"open":1259,"high":1583,"low":1584,"close":1313,"change":739,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1313},"2025-10-09",19.968,19.661,-1.01,62700,{"date":1588,"open":1311,"high":1252,"low":1311,"close":1427,"change":671,"percent_change":671,"volume":1589,"transactions":9,"vwap":1427},"2025-10-08",76300,{"date":1591,"open":1266,"high":1427,"low":1266,"close":1427,"change":1020,"percent_change":189,"volume":1592,"transactions":9,"vwap":1427},"2025-10-07",228700,{"date":1594,"open":1294,"high":1595,"low":1300,"close":1300,"change":1020,"percent_change":189,"volume":1596,"transactions":9,"vwap":1300},"2025-10-06",19.956,106700,{"date":1598,"open":1508,"high":1276,"low":1508,"close":1311,"change":106,"percent_change":1260,"volume":1599,"transactions":9,"vwap":1311},"2025-10-03",2271400,{"date":1601,"open":1306,"high":1427,"low":1306,"close":1257,"change":209,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1257},"2025-10-02",-0.6,95600,{"date":1605,"open":1300,"high":1606,"low":1305,"close":1427,"change":935,"percent_change":151,"volume":1078,"transactions":9,"vwap":1427},"2025-10-01",19.913,{"date":1608,"open":1266,"high":1294,"low":1313,"close":1305,"change":259,"percent_change":1295,"volume":1609,"transactions":9,"vwap":1305},"2025-09-30",116900,{"date":1611,"open":1311,"high":1276,"low":1266,"close":1612,"change":1147,"percent_change":347,"volume":1613,"transactions":9,"vwap":1612},"2025-09-29",19.91,94500,{"date":1615,"open":1465,"high":1616,"low":1617,"close":1250,"change":1618,"percent_change":289,"volume":1619,"transactions":9,"vwap":1250},"2025-09-26",20.039,19.935,0.153,123100,{"date":1621,"open":1279,"high":1249,"low":1263,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-09-25",19.827,-0.137,-0.69,47700,{"date":1627,"open":1276,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-09-24",20.047001,19.885,19.964,0.184,0.93,91700,{"date":1635,"open":1313,"high":1636,"low":1313,"close":1266,"change":790,"percent_change":947,"volume":1637,"transactions":9,"vwap":1266},"2025-09-23",19.869,48400,{"date":1639,"open":1492,"high":1640,"low":1345,"close":1313,"change":671,"percent_change":671,"volume":1641,"transactions":9,"vwap":1313},"2025-09-22",19.696,49500,{"date":1643,"open":1300,"high":1612,"low":1644,"close":1313,"change":209,"percent_change":200,"volume":1645,"transactions":9,"vwap":1313},"2025-09-19",19.622,64400,{"date":1647,"open":1648,"high":1305,"low":1333,"close":1279,"change":1649,"percent_change":441,"volume":1650,"transactions":9,"vwap":1279},"2025-09-18",19.782,0.053,76700,{"date":1652,"open":1306,"high":1311,"low":1313,"close":1653,"change":1654,"percent_change":489,"volume":1655,"transactions":9,"vwap":1653},"2025-09-17",19.757,0.047,41700,{"date":1657,"open":1293,"high":1658,"low":1333,"close":1333,"change":278,"percent_change":739,"volume":1659,"transactions":9,"vwap":1333},"2025-09-16",19.825,71000,{"date":1661,"open":1508,"high":1259,"low":1278,"close":1306,"change":111,"percent_change":220,"volume":1662,"transactions":9,"vwap":1306},"2025-09-15",228600,{"date":1664,"open":1293,"high":1259,"low":1293,"close":1293,"change":278,"percent_change":739,"volume":1665,"transactions":9,"vwap":1293},"2025-09-12",44800,{"date":1667,"open":1312,"high":1668,"low":1312,"close":1263,"change":400,"percent_change":1669,"volume":1580,"transactions":9,"vwap":1263},"2025-09-11",19.816,0.56,{"date":1671,"open":1559,"high":1508,"low":1559,"close":1313,"change":189,"percent_change":289,"volume":781,"transactions":9,"vwap":1313},"2025-09-10",{"date":1673,"open":1334,"high":1674,"low":1334,"close":1520,"change":382,"percent_change":474,"volume":1675,"transactions":9,"vwap":1520},"2025-09-09",19.647,60400,{"date":1677,"open":1497,"high":1516,"low":1509,"close":1334,"change":1678,"percent_change":676,"volume":1679,"transactions":9,"vwap":1334},"2025-09-08",-0.114,48700,{"date":1681,"open":1356,"high":1257,"low":1334,"close":1682,"change":1683,"percent_change":624,"volume":1684,"transactions":9,"vwap":1682},"2025-09-05",19.614,-0.096,54900,{"date":1686,"open":1306,"high":1687,"low":1688,"close":1333,"change":365,"percent_change":648,"volume":1689,"transactions":9,"vwap":1333},"2025-09-04",19.846,19.676,23300,{"date":1691,"open":1276,"high":1276,"low":1692,"close":1508,"change":623,"percent_change":1693,"volume":1330,"transactions":9,"vwap":1508},"2025-09-03",19.674,-0.55,{"date":1695,"open":1299,"high":1299,"low":1306,"close":1696,"change":346,"percent_change":593,"volume":1314,"transactions":9,"vwap":1696},"2025-09-02",19.85,{"date":1698,"open":1250,"high":1250,"low":1699,"close":1252,"change":1020,"percent_change":189,"volume":1700,"transactions":9,"vwap":1252},"2025-08-29",19.861,107300,{"date":1702,"open":1249,"high":1612,"low":1508,"close":1249,"change":935,"percent_change":151,"volume":873,"transactions":9,"vwap":1249},"2025-08-28",{"date":1704,"open":1356,"high":1300,"low":1356,"close":1311,"change":608,"percent_change":1560,"volume":1705,"transactions":9,"vwap":1311},"2025-08-27",216000,{"date":1707,"open":1259,"high":1259,"low":1320,"close":1278,"change":575,"percent_change":812,"volume":1708,"transactions":9,"vwap":1278},"2025-08-26",61300,{"date":1710,"open":1427,"high":1427,"low":1515,"close":1515,"change":259,"percent_change":1295,"volume":1711,"transactions":9,"vwap":1515},"2025-08-25",48500,{"date":1713,"open":1356,"high":1427,"low":1356,"close":1279,"change":608,"percent_change":1560,"volume":1714,"transactions":9,"vwap":1279},"2025-08-22",29500,{"date":1716,"open":1313,"high":1259,"low":1313,"close":1333,"change":346,"percent_change":593,"volume":854,"transactions":9,"vwap":1333},"2025-08-21",{"date":1718,"open":1515,"high":1264,"low":1356,"close":1554,"change":400,"percent_change":1669,"volume":1719,"transactions":9,"vwap":1554},"2025-08-20",46500,{"date":1721,"open":1356,"high":1278,"low":1270,"close":1525,"change":575,"percent_change":812,"volume":1722,"transactions":9,"vwap":1525},"2025-08-19",77200,{"date":1724,"open":1306,"high":1306,"low":1346,"close":1338,"change":1147,"percent_change":347,"volume":1725,"transactions":9,"vwap":1338},"2025-08-18",93800,{"date":1727,"open":1427,"high":1427,"low":1508,"close":1508,"change":1467,"percent_change":416,"volume":1728,"transactions":9,"vwap":1508},"2025-08-15",34500,{"date":1730,"open":1427,"high":1427,"low":1293,"close":1731,"change":1732,"percent_change":337,"volume":1733,"transactions":9,"vwap":1731},"2025-08-14",19.802,-0.028,55100,{"date":1735,"open":1525,"high":1294,"low":1525,"close":1311,"change":400,"percent_change":1669,"volume":1655,"transactions":9,"vwap":1311},"2025-08-13",{"date":1737,"open":1356,"high":1257,"low":1738,"close":1515,"change":382,"percent_change":524,"volume":1739,"transactions":9,"vwap":1515},"2025-08-12",19.633,23800,{"date":1741,"open":1263,"high":1263,"low":1525,"close":1525,"change":623,"percent_change":210,"volume":1742,"transactions":9,"vwap":1525},"2025-08-11",59400,{"date":1744,"open":1333,"high":1745,"low":1356,"close":1554,"change":680,"percent_change":791,"volume":1746,"transactions":9,"vwap":1554},"2025-08-08",19.855,42900,{"date":1748,"open":1305,"high":1264,"low":1333,"close":1333,"change":327,"percent_change":1442,"volume":1679,"transactions":9,"vwap":1333},"2025-08-07",{"date":1750,"open":1299,"high":1299,"low":1333,"close":1257,"change":575,"percent_change":812,"volume":1751,"transactions":9,"vwap":1257},"2025-08-06",78500,{"date":1753,"open":1266,"high":1754,"low":1525,"close":1293,"change":199,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1293},"2025-08-05",19.895,-0.65,100100,{"date":1758,"open":1333,"high":1299,"low":1333,"close":1427,"change":567,"percent_change":991,"volume":1759,"transactions":9,"vwap":1427},"2025-08-04",78100,{"date":1761,"open":1300,"high":1300,"low":1559,"close":1306,"change":337,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1306},"2025-08-01",-0.7,87200,{"date":1765,"open":1276,"high":1299,"low":1766,"close":1427,"change":382,"percent_change":524,"volume":1767,"transactions":9,"vwap":1427},"2025-07-31",19.739,132600,{"date":1769,"open":1259,"high":1465,"low":1306,"close":1696,"change":812,"percent_change":121,"volume":1473,"transactions":9,"vwap":1696},"2025-07-30",{"date":1771,"open":1559,"high":1772,"low":1559,"close":1263,"change":891,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1263},"2025-07-29",19.837,1.12,88400,{"date":1776,"open":1525,"high":1777,"low":1778,"close":1559,"change":259,"percent_change":231,"volume":1779,"transactions":9,"vwap":1559},"2025-07-28",19.735,19.572,103800,{"date":1781,"open":1306,"high":1306,"low":1346,"close":1338,"change":374,"percent_change":230,"volume":1173,"transactions":9,"vwap":1338},"2025-07-25",{"date":1783,"open":1510,"high":1306,"low":1510,"close":1313,"change":812,"percent_change":121,"volume":1784,"transactions":9,"vwap":1313},"2025-07-24",71600,{"date":1786,"open":1334,"high":1271,"low":1334,"close":1492,"change":790,"percent_change":947,"volume":1787,"transactions":9,"vwap":1492},"2025-07-23",94300,{"date":1789,"open":1790,"high":1346,"low":1790,"close":1341,"change":220,"percent_change":328,"volume":1791,"transactions":9,"vwap":1341},"2025-07-22",19.4,106000,{"date":1793,"open":1259,"high":1259,"low":1794,"close":1345,"change":221,"percent_change":1352,"volume":1795,"transactions":9,"vwap":1345},"2025-07-21",19.545,339600,{"date":1797,"open":1306,"high":1427,"low":1798,"close":1311,"change":189,"percent_change":1307,"volume":1799,"transactions":9,"vwap":1311},"2025-07-18",19.733,155800,{"date":1801,"open":1333,"high":1802,"low":1497,"close":1525,"change":680,"percent_change":791,"volume":1803,"transactions":9,"vwap":1525},"2025-07-17",19.716,56500,{"date":1805,"open":1559,"high":1508,"low":1520,"close":1345,"change":671,"percent_change":671,"volume":1806,"transactions":9,"vwap":1345},"2025-07-16",78900,{"date":1808,"open":1338,"high":1809,"low":1810,"close":1345,"change":623,"percent_change":210,"volume":1149,"transactions":9,"vwap":1345},"2025-07-15",19.812,19.564,{"date":1812,"open":1516,"high":1813,"low":1516,"close":1333,"change":608,"percent_change":1560,"volume":1814,"transactions":9,"vwap":1333},"2025-07-14",19.756,43700,{"date":1816,"open":1817,"high":1356,"low":1817,"close":1516,"change":1075,"percent_change":608,"volume":1493,"transactions":9,"vwap":1516},"2025-07-11",19.46,{"date":1819,"open":1564,"high":1820,"low":1564,"close":1821,"change":1822,"percent_change":867,"volume":1823,"transactions":9,"vwap":1821},"2025-07-10",19.643,19.59,0.023,39300,{"date":1825,"open":1559,"high":1345,"low":1826,"close":1827,"change":1828,"percent_change":752,"volume":1829,"transactions":9,"vwap":1827},"2025-07-09",19.47,19.567,0.037,50100,{"date":1831,"open":1496,"high":1516,"low":1832,"close":1340,"change":1075,"percent_change":608,"volume":1833,"transactions":9,"vwap":1340},"2025-07-08",19.422,68200,{"date":1835,"open":1836,"high":1525,"low":1564,"close":1510,"change":902,"percent_change":918,"volume":1837,"transactions":9,"vwap":1510},"2025-07-07",19.49,60700,{"date":1839,"open":1351,"high":1515,"low":1351,"close":1356,"change":608,"percent_change":1560,"volume":1840,"transactions":9,"vwap":1356},"2025-07-03",30400,{"date":1842,"open":1334,"high":1843,"low":1844,"close":1345,"change":1845,"percent_change":867,"volume":1641,"transactions":9,"vwap":1345},"2025-07-02",19.683,19.456,0.024,{"date":1847,"open":1515,"high":1515,"low":1334,"close":1848,"change":1849,"percent_change":1850,"volume":1733,"transactions":9,"vwap":1848},"2025-07-01",19.576,-0.144,-0.73,{"date":1852,"open":1278,"high":1278,"low":1497,"close":1515,"change":671,"percent_change":671,"volume":1853,"transactions":9,"vwap":1515},"2025-06-30",82900,{"date":1855,"open":1266,"high":1263,"low":1856,"close":1515,"change":1857,"percent_change":725,"volume":1858,"transactions":9,"vwap":1515},"2025-06-27",19.608,0.052,111800,{"date":1860,"open":1503,"high":1861,"low":1503,"close":1862,"change":1863,"percent_change":136,"volume":1864,"transactions":9,"vwap":1862},"2025-06-26",19.686,19.668,0.128,93500,{"date":1866,"open":1516,"high":1867,"low":1340,"close":1520,"change":279,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1520},"2025-06-25",19.785,-0.91,58200,{"date":1871,"open":1520,"high":1263,"low":1520,"close":1515,"change":790,"percent_change":947,"volume":1872,"transactions":9,"vwap":1515},"2025-06-24",116600,{"date":1874,"open":1258,"high":1258,"low":1559,"close":1320,"change":327,"percent_change":1442,"volume":1875,"transactions":9,"vwap":1320},"2025-06-23",86400,{"date":1877,"open":1341,"high":1311,"low":1341,"close":1313,"change":382,"percent_change":524,"volume":1878,"transactions":9,"vwap":1313},"2025-06-20",41400,{"date":1880,"open":1516,"high":1881,"low":1882,"close":1271,"change":365,"percent_change":648,"volume":1883,"transactions":9,"vwap":1271},"2025-06-18",19.773,19.603,43800,{"date":1885,"open":1263,"high":1305,"low":1492,"close":1525,"change":671,"percent_change":671,"volume":1886,"transactions":9,"vwap":1525},"2025-06-17",52700,{"date":1888,"open":1554,"high":1367,"low":1312,"close":1525,"change":199,"percent_change":858,"volume":1546,"transactions":9,"vwap":1525},"2025-06-16",{"date":1890,"open":1293,"high":1249,"low":1293,"close":1279,"change":671,"percent_change":671,"volume":1891,"transactions":9,"vwap":1279},"2025-06-13",55500,{"date":1893,"open":1311,"high":1311,"low":1328,"close":1279,"change":189,"percent_change":1307,"volume":1894,"transactions":9,"vwap":1279},"2025-06-12",28300,{"date":1896,"open":1346,"high":1356,"low":1341,"close":1312,"change":356,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1312},"2025-06-11",0.67,60200,{"date":1900,"open":1559,"high":1345,"low":1901,"close":1340,"change":608,"percent_change":1560,"volume":1902,"transactions":9,"vwap":1340},"2025-06-10",19.468,40900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1496,"change":1908,"percent_change":467,"volume":1909,"transactions":9,"vwap":1496},"2025-06-09",19.44,19.605,19.39,-0.112,51800,{"date":1911,"open":1334,"high":1351,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1689,"transactions":9,"vwap":1913},"2025-06-06",19.498,19.542,0.102,0.52,{"date":1917,"open":1918,"high":1509,"low":1919,"close":1905,"change":935,"percent_change":681,"volume":1920,"transactions":9,"vwap":1905},"2025-06-05",19.37,19.32,43400,{"date":1922,"open":1351,"high":1923,"low":1924,"close":1918,"change":911,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1918},"2025-06-04",19.667,19.36,-1.12,73400,{"date":1928,"open":1905,"high":1271,"low":1929,"close":1821,"change":790,"percent_change":947,"volume":1930,"transactions":9,"vwap":1821},"2025-06-03",19.411,67800,{"date":1932,"open":1933,"high":1821,"low":1933,"close":1334,"change":537,"percent_change":1934,"volume":985,"transactions":9,"vwap":1334},"2025-06-02",19.33,0.83,{"date":1936,"open":1937,"high":1559,"low":1938,"close":1939,"change":111,"percent_change":220,"volume":1940,"transactions":9,"vwap":1939},"2025-05-30",19.35,19.19,19.34,172000,{"date":1942,"open":1918,"high":1918,"low":1943,"close":1937,"change":935,"percent_change":681,"volume":1285,"transactions":9,"vwap":1937},"2025-05-29",19.22,{"date":1945,"open":1946,"high":1817,"low":1947,"close":1947,"change":648,"percent_change":317,"volume":1948,"transactions":9,"vwap":1947},"2025-05-28",19.42,19.28,50000,{"date":1950,"open":1907,"high":1559,"low":1937,"close":1496,"change":608,"percent_change":1915,"volume":1711,"transactions":9,"vwap":1496},"2025-05-27",{"date":1952,"open":1953,"high":1939,"low":1953,"close":1933,"change":752,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1933},"2025-05-23",19.030001,0.99,63800,{"date":1957,"open":1958,"high":1959,"low":1953,"close":1960,"change":199,"percent_change":649,"volume":1961,"transactions":9,"vwap":1960},"2025-05-22",19.13,19.26,19.14,47600,{"date":1963,"open":1496,"high":1351,"low":1964,"close":1964,"change":593,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-05-21",19.27,-2.03,94900,{"date":1968,"open":1312,"high":1969,"low":1312,"close":1338,"change":111,"percent_change":220,"volume":1970,"transactions":9,"vwap":1338},"2025-05-20",19.804,48300,{"date":1972,"open":1345,"high":1973,"low":1974,"close":1525,"change":374,"percent_change":230,"volume":1975,"transactions":9,"vwap":1525},"2025-05-19",19.724,19.552,34300,{"date":1977,"open":1492,"high":1696,"low":1978,"close":1356,"change":106,"percent_change":661,"volume":1979,"transactions":9,"vwap":1356},"2025-05-16",19.602,49900,{"date":1981,"open":1503,"high":1338,"low":1503,"close":1492,"change":189,"percent_change":289,"volume":1982,"transactions":9,"vwap":1492},"2025-05-15",48800,{"date":1984,"open":1564,"high":1510,"low":1985,"close":1836,"change":374,"percent_change":230,"volume":1986,"transactions":9,"vwap":1836},"2025-05-14",19.397,40000,{"date":1988,"open":1989,"high":1271,"low":1989,"close":1510,"change":537,"percent_change":1934,"volume":1990,"transactions":9,"vwap":1510},"2025-05-13",19.38,36100,{"date":1992,"open":1345,"high":1993,"low":1994,"close":1937,"change":382,"percent_change":474,"volume":1995,"transactions":9,"vwap":1937},"2025-05-12",19.612,19.305,56600,{"date":1997,"open":1998,"high":1505,"low":1998,"close":1999,"change":680,"percent_change":508,"volume":2000,"transactions":9,"vwap":1999},"2025-05-09",19.25,19.31,65800,{"date":2002,"open":2003,"high":1790,"low":2003,"close":2003,"change":382,"percent_change":474,"volume":2004,"transactions":9,"vwap":2003},"2025-05-08",19.23,35100,{"date":2006,"open":1953,"high":2007,"low":1953,"close":1938,"change":537,"percent_change":1485,"volume":1742,"transactions":9,"vwap":1938},"2025-05-07",19.29,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1953,"change":374,"percent_change":230,"volume":2013,"transactions":9,"vwap":1953},"2025-05-06",19,19.139,18.95,62200,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1033,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-05-05",19.08,19.17,19.0090008,19.049999,-1.3,47200,{"date":2023,"open":2024,"high":1999,"low":2024,"close":2025,"change":817,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-05-02",19.07,19.3,1.53,46100,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":346,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-05-01",18.94,19.285,19.01,-0.42,54300,{"date":2036,"open":2037,"high":1919,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-04-30",19.18,18.91,19.09,-0.34,-1.75,133100,{"date":2044,"open":1520,"high":1520,"low":2007,"close":1496,"change":1075,"percent_change":608,"volume":2045,"transactions":9,"vwap":1496},"2025-04-29",65300,{"date":2047,"open":1937,"high":1320,"low":2007,"close":1503,"change":680,"percent_change":791,"volume":2048,"transactions":9,"vwap":1503},"2025-04-28",41000,{"date":2050,"open":2051,"high":1907,"low":2051,"close":1933,"change":812,"percent_change":725,"volume":1373,"transactions":9,"vwap":1933},"2025-04-25",19.1,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1947,"change":867,"percent_change":568,"volume":2057,"transactions":9,"vwap":1947},"2025-04-24",19.2,19.459,19.176,50900,{"date":2059,"open":1509,"high":1509,"low":2032,"close":2060,"change":1075,"percent_change":608,"volume":2061,"transactions":9,"vwap":2060},"2025-04-23",19.16,52500,{"date":179,"open":2019,"high":2037,"low":175,"close":1960,"change":790,"percent_change":734,"volume":2063,"transactions":9,"vwap":1960},121800]