[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBDC":3,"homepage-market-summary":29,"stock-historical-FBDC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FBDC","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 Confluence BDC & Specialty Finance Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},10.7079,1.8,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},16.81,16.94,16.76,16.99,-0.18,-1.06,22706.510713,20.17,16.27,10756.230865412,13.8,318,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},22.35,12537,3986757.716353,-19.76,"2025-06-30",[180,183,193,203,213,223,233,241,250,260,269,279,288,299,307,315,324,332,342,352,363,372,381,390,400,408,417,427,437,446,455,465,474,483,492,501,512,521,530,538,546,554,564,573,583,590,600,611,621,630,641,650,656,664,673,681,689,699,709,717,724,733,740,746,753,761,766,772,778,786,793,802,808,813,818,826,831,838,846,851,856,860,866,872,878,885,892,896,900,904,907,914,918,924,931,937,944,951,959,964,969,973,979,985,991,999,1007,1014,1021,1026,1033,1042,1049,1054,1058,1062,1071,1078,1085,1092,1099,1103,1105,1111,1117,1123,1128,1135,1140,1145,1148,1155,1161,1166,1172,1177,1183,1187,1190,1196,1202,1206,1211,1216,1221,1226,1231,1237,1244,1249,1256,1262,1268,1274,1281,1288,1292,1299,1303,1309,1316,1324,1332,1338,1344,1349,1355,1360,1367,1372,1379,1387,1395,1401,1409,1417,1424,1432,1438,1445,1452,1458,1463,1469,1475,1483,1490,1497,1502,1508,1513,1520,1526,1533,1539,1546,1552,1558,1565,1570,1576,1580,1587,1593,1599,1605,1610,1617,1624,1630,1636,1641,1648,1652,1657,1664,1671,1677,1683,1690,1695,1700,1705,1711,1718,1721,1727,1732,1736,1740,1746,1750,1756,1762,1766,1770,1774,1778,1784,1790,1794,1800,1808,1811,1815,1823,1830,1837,1843,1850,1853,1856,1861,1866,1871,1876,1883,1889,1894,1902,1909,1915,1922,1927,1933,1942,1948,1953,1959,1963,1970,1977,1983,1989,1993,2001,2004,2006,2011,2015,2020,2027,2033,2036,2040,2046,2054,2060,2066,2071,2075,2082,2087,2094,2096,2101,2106,2113,2118,2126,2133,2139,2144,2149,2154,2159,2164,2170,2175,2179,2184,2189,2193,2198,2203,2209,2212,2216],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},176,16.8534,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",16.875,16.9967,16.78,0.08,0.47,8487.2185,136,16.8405,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",17.18,16.8801,16.91,-0.17,-1,20722.3128,168,17.0067,{"date":204,"open":205,"high":206,"low":20,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",17.01,17.13,17.08,0.16,0.95,12806.8128,211,17.0361,{"date":214,"open":215,"high":18,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",16.9,16.79,16.92,-0.0392,-0.23,13354.586576,96,16.8417,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",16.95,16.9592,16.85,0.0392,0.23,4743.6848,75,16.8834,{"date":234,"open":18,"high":235,"low":227,"close":217,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",17.02,-0.24,-1.4,7570.3353,103,16.9139,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":71,"volume":247,"transactions":248,"vwap":249},"2026-09-23",17.26,17.12,17.16,-0.188,62252.7738,98,17.1793,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",17.39,17.32,17.348,-0.0445,-0.26,3437.6848,60,17.3504,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":51,"volume":266,"transactions":267,"vwap":268},"2026-09-21",17.31,17.42,17.3925,0.0841,5989.2818,90,17.3739,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",17.6,17.27,17.3084,-0.3016,-1.71,3839.237083,86,17.3134,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":121,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",17.5,17.779,17.61,1.44,5772.441301,113,17.7152,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",17.37,17.4201,17.19,17.36,0.0258,0.15,5562.5178,85,17.3412,{"date":300,"open":301,"high":290,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":239,"vwap":306},"2026-09-15",17.25,17.3342,0.0127,0.07,10451.679767,17.3285,{"date":308,"open":301,"high":309,"low":301,"close":310,"change":311,"percent_change":126,"volume":312,"transactions":313,"vwap":314},"2026-09-14",17.34,17.3215,0.069,4944.4608,97,17.3052,{"date":316,"open":317,"high":318,"low":195,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":286,"vwap":323},"2026-09-11",17.22,17.29,17.2525,0.0616,0.36,10298.63476,17.2361,{"date":325,"open":243,"high":243,"low":245,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",17.1909,-0.1327,-0.77,6793.13426,101,17.1978,{"date":333,"open":334,"high":290,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",17.35,17.23,17.3236,-0.1114,-0.64,9988.4408,147,17.2863,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",17.6162,17.4299,17.435,-0.225,-1.27,7153.8458,141,17.4986,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",17.71,17.74,17.652,17.66,0.03,0.17,8769.7498,108,17.7015,{"date":364,"open":281,"high":365,"low":281,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",17.6301,17.63,-0.0057,-0.03,6622.2968,121,17.5841,{"date":373,"open":354,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":231,"vwap":380},"2026-09-02",17.713,17.6299,17.6357,-0.0198,-0.11,4281.3918,17.674,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",17.88,17.6555,-0.2289,-1.28,3298.183757,99,17.754,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",17.7,17.99,17.8844,0.1944,1.1,59640.2188,138,17.9666,{"date":401,"open":355,"high":402,"low":403,"close":403,"change":404,"percent_change":368,"volume":405,"transactions":406,"vwap":407},"2026-08-28",17.8039,17.69,-0.005,4430.9278,153,17.7437,{"date":409,"open":354,"high":410,"low":411,"close":412,"change":413,"percent_change":21,"volume":414,"transactions":415,"vwap":416},"2026-08-27",17.821,17.68,17.695,-0.0315,5336.6514,79,17.7206,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",17.81,17.725,17.7265,-0.0535,-0.3,4779.4209,45,17.7378,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":219,"volume":434,"transactions":435,"vwap":436},"2026-08-25",17.76,17.8,17.72,17.78,-0.0418,5213.225896,128,17.7483,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",17.6483,17.8218,0.1523,0.86,16993.4352,106,17.7646,{"date":447,"open":403,"high":429,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",17.62,17.6695,-0.1524,-0.86,9460.1469,110,17.6923,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":415,"vwap":464},"2026-08-20",17.815,17.835,17.7207,17.8219,0.059,0.33,4663.6021,17.7753,{"date":466,"open":467,"high":467,"low":429,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",17.84,17.7629,0.0848,0.48,3223.684319,93,17.7965,{"date":475,"open":448,"high":476,"low":448,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",17.7599,17.6781,-0.0119,-0.07,39690.1133,143,17.6958,{"date":484,"open":485,"high":485,"low":486,"close":403,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",17.89,17.65,-0.2,-1.12,10366.9773,133,17.7292,{"date":493,"open":494,"high":495,"low":485,"close":485,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",17.95,18.04,-0.21,-1.16,5592.8103,88,17.9681,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",18.005,18.12,17.94,18.1,0.3019,1.7,8125.2253,115,18.0205,{"date":513,"open":514,"high":514,"low":355,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",17.9199,17.7981,-0.0897,-0.5,26189.4323,193,17.7695,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":297,"vwap":529},"2026-08-11",17.86,17.93,17.8878,0.0478,0.27,3469.874389,17.8958,{"date":531,"open":532,"high":467,"low":354,"close":467,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-10",17.83,-0.12,-0.67,10511.4873,139,17.7638,{"date":539,"open":354,"high":540,"low":354,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":453,"vwap":545},"2026-08-07",18.02,17.96,0.3162,1.79,14073.4494,17.9408,{"date":547,"open":252,"high":403,"low":293,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",17.6438,0.4507,2.62,11617.3687,119,17.5007,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",17.43,17.1201,17.1931,-0.2716,-1.56,13451.7905,177,17.1905,{"date":565,"open":243,"high":281,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",17.225,17.4647,0.2944,1.71,14967.5719,117,17.3543,{"date":574,"open":225,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",17.1963,16.93,17.1703,0.3853,2.3,15686.239003,127,17.0865,{"date":584,"open":18,"high":18,"low":585,"close":586,"change":587,"percent_change":111,"volume":588,"transactions":453,"vwap":589},"2026-07-31",16.73,16.785,-0.002,11294.445705,16.8132,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",17.04,16.6,16.787,-0.0538,-0.32,27935.9125,265,16.6827,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",17.109,17.11,16.84,16.8408,-0.2334,-1.37,26155.9125,164,17.0003,{"date":612,"open":613,"high":614,"low":615,"close":614,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",16.98,17.0742,16.88,0.2792,1.66,11229.9766,132,17.0073,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":415,"vwap":629},"2026-07-27",16.69,16.89,16.795,0.1396,0.84,8613.4298,16.8022,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",16.61,16.695,16.585,16.6554,0.076,0.46,6600.913178,77,16.635,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":248,"vwap":649},"2026-07-23",16.71,16.52,16.5794,-0.1999,-1.19,10106.1953,16.5823,{"date":651,"open":227,"high":227,"low":19,"close":652,"change":653,"percent_change":488,"volume":654,"transactions":444,"vwap":655},"2026-07-22",16.7793,-0.1903,7027.3123,16.815,{"date":657,"open":576,"high":658,"low":576,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":267,"vwap":663},"2026-07-21",17.135,16.9696,-0.0889,-0.52,5439.8159,17.0477,{"date":665,"open":309,"high":309,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",16.925,17.0585,-0.2143,-1.24,12285.0143,126,17.0381,{"date":674,"open":675,"high":283,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":472,"vwap":680},"2026-07-17",17.52,17.2728,-0.2472,-1.41,7470.100273,17.4755,{"date":682,"open":683,"high":675,"low":335,"close":675,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-16",17.255,0.2999,1.74,5721.9726,87,17.3908,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",17.195,17.3,17.2201,0.1098,0.64,11369.3383,146,17.2757,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":248,"vwap":708},"2026-07-14",17.06,17.15,17.0022,17.1103,0.1503,0.89,9319.9047,17.0857,{"date":710,"open":292,"high":292,"low":225,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-13",16.96,-0.129,-0.75,8256.602973,81,17.036,{"date":718,"open":205,"high":702,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",17,17.089001,0.322,1.92,14200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-09",16.8,16.83,16.74,16.767,-0.024,-0.14,27500,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":338,"volume":739,"transactions":9,"vwap":737},"2026-07-08",17.049999,16.75,16.791,-0.108,10800,{"date":741,"open":206,"high":206,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",16.899,-0.111,-0.65,4200,{"date":747,"open":748,"high":749,"low":613,"close":205,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":205},"2026-07-06",17.1,17.165,-0.007,-0.04,4800,{"date":754,"open":755,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-02",17.030001,16.97,17.017,-0.003,-0.02,5500,{"date":762,"open":748,"high":702,"low":719,"close":235,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":235},"2026-07-01",0.075,0.44,5200,{"date":767,"open":20,"high":768,"low":215,"close":769,"change":770,"percent_change":462,"volume":771,"transactions":9,"vwap":769},"2026-06-30",17.025,16.945,0.055,13000,{"date":773,"open":216,"high":624,"low":774,"close":624,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":624},"2026-06-29",16.68,0.308,1.86,11500,{"date":779,"open":780,"high":774,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-26",16.45,16.445,16.582,0.212,1.3,19300,{"date":787,"open":788,"high":788,"low":25,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-25",16.41,16.37,-0.112,-0.68,7600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",16.525,16.55,16.44,16.482,-0.065,-0.39,6400,{"date":803,"open":632,"high":632,"low":644,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",16.547,0.05,0.3,13100,{"date":809,"open":736,"high":216,"low":810,"close":810,"change":811,"percent_change":497,"volume":812,"transactions":9,"vwap":810},"2026-06-22",16.497,-0.193,13500,{"date":814,"open":815,"high":736,"low":816,"close":623,"change":805,"percent_change":806,"volume":817,"transactions":9,"vwap":623},"2026-06-18",16.66,16.595,6500,{"date":819,"open":769,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-17",16.971,16.62,16.64,-0.309,-1.82,10000,{"date":827,"open":756,"high":235,"low":217,"close":828,"change":829,"percent_change":830,"volume":812,"transactions":9,"vwap":828},"2026-06-16",16.949,0.052,0.31,{"date":832,"open":833,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":771,"transactions":9,"vwap":835},"2026-06-15",17.208,17.211,16.897,-0.138,-0.81,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",16.912,17.105,17.035,0.022,0.13,6000,{"date":847,"open":207,"high":603,"low":769,"close":848,"change":849,"percent_change":479,"volume":850,"transactions":9,"vwap":848},"2026-06-11",17.013,-0.012,9500,{"date":852,"open":702,"high":702,"low":768,"close":768,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":768},"2026-06-10",0.044,0.26,4700,{"date":857,"open":604,"high":205,"low":604,"close":858,"change":359,"percent_change":101,"volume":859,"transactions":9,"vwap":858},"2026-06-09",16.981,9600,{"date":861,"open":227,"high":217,"low":187,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-08",16.811,-0.059,-0.35,15000,{"date":867,"open":205,"high":335,"low":868,"close":869,"change":870,"percent_change":871,"volume":745,"transactions":9,"vwap":869},"2026-06-05",16.82,16.87,-0.271,-1.58,{"date":873,"open":868,"high":874,"low":868,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",17.141,0.432,2.59,16700,{"date":879,"open":215,"high":215,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-03",16.7,16.709,-0.513,-2.98,15500,{"date":886,"open":335,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-02",17.28,17.222,-0.048,-0.28,5600,{"date":893,"open":756,"high":887,"low":756,"close":272,"change":894,"percent_change":284,"volume":895,"transactions":9,"vwap":272},"2026-06-01",0.245,8300,{"date":897,"open":613,"high":898,"low":613,"close":768,"change":899,"percent_change":527,"volume":801,"transactions":9,"vwap":768},"2026-05-29",17.09,0.045,{"date":901,"open":711,"high":902,"low":225,"close":613,"change":759,"percent_change":533,"volume":903,"transactions":9,"vwap":613},"2026-05-28",17.14,13600,{"date":905,"open":755,"high":244,"low":719,"close":719,"change":758,"percent_change":759,"volume":906,"transactions":9,"vwap":719},"2026-05-27",2900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":859,"transactions":9,"vwap":911},"2026-05-26",16.985,17.084999,17.0030003,0.248,1.48,{"date":915,"open":755,"high":755,"low":916,"close":917,"change":496,"percent_change":669,"volume":812,"transactions":9,"vwap":917},"2026-05-22",16.72,16.755,{"date":919,"open":603,"high":603,"low":225,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",16.965,-0.233,-1.35,4000,{"date":925,"open":235,"high":926,"low":756,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-20",17.21,17.198,0.157,0.92,28300,{"date":932,"open":207,"high":245,"low":933,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-19",17.041,-0.094,-0.55,28900,{"date":938,"open":939,"high":939,"low":940,"close":658,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":658},"2026-05-18",17.33,17.094999,-0.16,-0.93,18100,{"date":945,"open":243,"high":253,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-15",17.2,17.295,-0.022,-0.13,15600,{"date":952,"open":318,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-14",17.4,17.271,17.317,0.107,0.62,3200,{"date":960,"open":301,"high":309,"low":927,"close":926,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":926},"2026-05-13",-0.158,-0.91,7700,{"date":965,"open":334,"high":290,"low":335,"close":966,"change":967,"percent_change":968,"volume":825,"transactions":9,"vwap":966},"2026-05-12",17.368,0.068,0.39,{"date":970,"open":271,"high":271,"low":692,"close":692,"change":864,"percent_change":971,"volume":972,"transactions":9,"vwap":692},"2026-05-11",-1.98,19500,{"date":974,"open":486,"high":975,"low":976,"close":486,"change":496,"percent_change":977,"volume":978,"transactions":9,"vwap":486},"2026-05-08",17.67,17.53,-1.18,12000,{"date":980,"open":981,"high":982,"low":403,"close":523,"change":983,"percent_change":22,"volume":984,"transactions":9,"vwap":523},"2026-05-07",17.77,17.9,-0.191,8700,{"date":986,"open":987,"high":987,"low":505,"close":988,"change":989,"percent_change":348,"volume":990,"transactions":9,"vwap":988},"2026-05-06",18.18,18.051001,-0.232,16600,{"date":992,"open":993,"high":994,"low":540,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-05",18.2,18.29,18.283,-0.027,-0.15,32600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":359,"volume":1006,"transactions":9,"vwap":1004},"2026-05-04",18.33,18.41,18.26,18.31,0.031,4900,{"date":1008,"open":1009,"high":1001,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-01",18.21,18.279,0.174,0.96,9700,{"date":1015,"open":1016,"high":504,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",17.73,18.105,0.515,2.93,7400,{"date":1022,"open":1023,"high":1023,"low":675,"close":1024,"change":533,"percent_change":791,"volume":1025,"transactions":9,"vwap":1024},"2026-04-29",17.75,17.59,14500,{"date":1027,"open":1028,"high":354,"low":1029,"close":354,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":354},"2026-04-28",17.49,17.45,0.231,1.32,3400,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-27",17.474,17.54,17.44,17.479,0.041,0.24,19200,{"date":1043,"open":976,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-04-24",17.55,17.438,0.038,0.22,3900,{"date":1050,"open":1023,"high":1023,"low":293,"close":953,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":953},"2026-04-23",-0.327,-1.84,13800,{"date":1055,"open":505,"high":505,"low":403,"close":1056,"change":1057,"percent_change":764,"volume":777,"transactions":9,"vwap":1056},"2026-04-22",17.727,0.077,{"date":1059,"open":506,"high":506,"low":486,"close":486,"change":1060,"percent_change":1061,"volume":807,"transactions":9,"vwap":486},"2026-04-21",-0.525,-2.89,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-20",18.16,18.24,18.15,18.175,-0.019,-0.1,9100,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":1077,"volume":771,"transactions":9,"vwap":1075},"2026-04-17",18.128,18.27,18.194,0.338,1.89,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-16",18.14,17.856,-0.29,-1.6,20200,{"date":1086,"open":982,"high":1087,"low":982,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-15",18.147,18.146,0.407,2.29,30300,{"date":1093,"open":1094,"high":355,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-14",17.47,17.739,0.428,2.47,9900,{"date":1100,"open":719,"high":1101,"low":719,"close":1101,"change":1030,"percent_change":1102,"volume":745,"transactions":9,"vwap":1101},"2026-04-13",17.311,1.35,{"date":1104,"open":235,"high":841,"low":235,"close":207,"change":461,"percent_change":151,"volume":765,"transactions":9,"vwap":207},"2026-04-10",{"date":1106,"open":244,"high":244,"low":613,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-09",17.021,-0.099,-0.58,12900,{"date":1112,"open":1113,"high":1024,"low":748,"close":244,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":244},"2026-04-08",17.57,-0.073,-0.42,5400,{"date":1118,"open":309,"high":309,"low":702,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-07",17.193,-0.157,-0.9,5000,{"date":1124,"open":719,"high":334,"low":719,"close":334,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":334},"2026-04-06",0.355,2.09,9000,{"date":1129,"open":632,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1130},"2026-04-02",16.995,16.58,0.255,1.52,12200,{"date":1136,"open":711,"high":711,"low":1137,"close":728,"change":1138,"percent_change":237,"volume":1139,"transactions":9,"vwap":728},"2026-04-01",16.715,-0.237,8900,{"date":1141,"open":1142,"high":205,"low":880,"close":1143,"change":1144,"percent_change":579,"volume":1013,"transactions":9,"vwap":1143},"2026-03-31",16.892,16.977,0.382,{"date":1146,"open":796,"high":815,"low":796,"close":816,"change":1147,"percent_change":913,"volume":792,"transactions":9,"vwap":816},"2026-03-30",0.242,{"date":1149,"open":815,"high":815,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-27",16.32,16.353,-0.328,-1.97,13900,{"date":1156,"open":18,"high":18,"low":774,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",16.681,-0.404,-2.36,2000,{"date":1162,"open":658,"high":702,"low":197,"close":910,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":910},"2026-03-25",0.096,0.57,2100,{"date":1167,"open":756,"high":244,"low":756,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-24",16.989,-0.263,-1.52,1700,{"date":1173,"open":20,"high":334,"low":756,"close":1174,"change":1175,"percent_change":1176,"volume":745,"transactions":9,"vwap":1174},"2026-03-23",17.252,0.328,1.94,{"date":1178,"open":1179,"high":902,"low":624,"close":1180,"change":1181,"percent_change":1182,"volume":1032,"transactions":9,"vwap":1180},"2026-03-20",17.059999,16.924,-0.306,-1.78,{"date":1184,"open":946,"high":243,"low":748,"close":335,"change":1185,"percent_change":229,"volume":1186,"transactions":9,"vwap":335},"2026-03-19",0.04,4300,{"date":1188,"open":318,"high":309,"low":195,"close":292,"change":849,"percent_change":479,"volume":1189,"transactions":9,"vwap":292},"2026-03-18",6900,{"date":1191,"open":215,"high":301,"low":215,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-17",17.202,0.463,2.77,12700,{"date":1197,"open":1198,"high":216,"low":815,"close":1199,"change":1200,"percent_change":189,"volume":1201,"transactions":9,"vwap":1199},"2026-03-16",16.725,16.739,0.079,7300,{"date":1203,"open":585,"high":585,"low":593,"close":815,"change":1204,"percent_change":1204,"volume":1205,"transactions":9,"vwap":815},"2026-03-13",0,3700,{"date":1207,"open":187,"high":727,"low":822,"close":815,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":815},"2026-03-12",-0.284,-1.68,14000,{"date":1212,"open":18,"high":748,"low":726,"close":1213,"change":1214,"percent_change":1115,"volume":1215,"transactions":9,"vwap":1213},"2026-03-11",16.944,-0.071,6300,{"date":1217,"open":18,"high":1218,"low":1219,"close":1220,"change":759,"percent_change":533,"volume":1006,"transactions":9,"vwap":1220},"2026-03-10",17.145,16.905,17.014999,{"date":1222,"open":613,"high":842,"low":187,"close":842,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":842},"2026-03-09",-0.075,-0.44,15400,{"date":1227,"open":748,"high":317,"low":748,"close":603,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":603},"2026-03-06",-0.199,-1.15,11900,{"date":1232,"open":1029,"high":448,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":760,"transactions":9,"vwap":1234},"2026-03-05",17.235,17.309,-0.083,-0.48,{"date":1238,"open":195,"high":1239,"low":206,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-04",17.41,17.392,0.283,1.65,14400,{"date":1245,"open":756,"high":702,"low":1246,"close":602,"change":1247,"percent_change":1248,"volume":1195,"transactions":9,"vwap":602},"2026-03-03",16.86,0.036,0.21,{"date":1250,"open":815,"high":702,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-02",16.5,17.073,0.295,1.76,40800,{"date":1257,"open":603,"high":603,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":771,"transactions":9,"vwap":1259},"2026-02-27",16.773,16.778,-0.624,-3.59,{"date":1263,"open":366,"high":366,"low":292,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-26",17.402,-0.265,-1.5,5900,{"date":1269,"open":252,"high":975,"low":253,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-25",17.667,0.331,1.91,8800,{"date":1275,"open":1239,"high":1276,"low":292,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-24",17.46,17.336,0.105,0.61,18000,{"date":1282,"open":1276,"high":1283,"low":317,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",17.56,17.231,-0.25,-1.43,12500,{"date":1289,"open":1283,"high":1283,"low":692,"close":1290,"change":1291,"percent_change":607,"volume":859,"transactions":9,"vwap":1290},"2026-02-20",17.481,-0.243,{"date":1293,"open":1294,"high":1294,"low":1024,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-02-19",18.07,17.724,-0.346,-1.91,64100,{"date":1300,"open":523,"high":1294,"low":523,"close":1294,"change":1301,"percent_change":131,"volume":1302,"transactions":9,"vwap":1294},"2026-02-18",0.14,6700,{"date":1304,"open":1305,"high":1064,"low":1306,"close":524,"change":1307,"percent_change":534,"volume":1308,"transactions":9,"vwap":524},"2026-02-17",18.13,17.79,-0.121,14700,{"date":1310,"open":1311,"high":1312,"low":1313,"close":988,"change":1314,"percent_change":1315,"volume":903,"transactions":9,"vwap":988},"2026-02-13",18.09,18.19,18.037001,-0.36,-1.96,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1287,"transactions":9,"vwap":1321},"2026-02-12",18.681,18.75,18.36,18.411,-0.153,-0.82,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-02-11",18.51,18.564,18.48,-0.118,-0.63,2200,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":1336,"percent_change":508,"volume":1337,"transactions":9,"vwap":1335},"2026-02-10",18.57,18.682,0.313,1200,{"date":1339,"open":1312,"high":1340,"low":1311,"close":1341,"change":1342,"percent_change":1343,"volume":943,"transactions":9,"vwap":1341},"2026-02-09",18.39,18.369,0.194,1.07,{"date":1345,"open":1311,"high":1346,"low":1311,"close":1067,"change":1347,"percent_change":1348,"volume":801,"transactions":9,"vwap":1067},"2026-02-06",18.23,0.215,1.2,{"date":1350,"open":1351,"high":1351,"low":383,"close":541,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":541},"2026-02-05",18.25,-0.482,-2.61,13300,{"date":1356,"open":1001,"high":1326,"low":1074,"close":1357,"change":1358,"percent_change":1359,"volume":1230,"transactions":9,"vwap":1357},"2026-02-04",18.442,0.102,0.56,{"date":1361,"open":1362,"high":1362,"low":1065,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-03",18.673,18.34,-0.423,-2.25,11700,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":596,"percent_change":1209,"volume":723,"transactions":9,"vwap":1371},"2026-02-02",18.98,18.63,18.763,{"date":1373,"open":1374,"high":1375,"low":1374,"close":1376,"change":1377,"percent_change":328,"volume":1378,"transactions":9,"vwap":1376},"2026-01-30",18.99,19.21,19.083,-0.148,86400,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-29",19.3,19.13,19.231,0.024,0.12,8100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-28",19.41,19.205,19.207,-0.168,-0.87,7900,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":695,"volume":1032,"transactions":9,"vwap":1399},"2026-01-27",19.27,19.464,19.375,0.123,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":811,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-26",19.14,19.26,19.1,19.252,-0.99,4600,{"date":1410,"open":1411,"high":1412,"low":1389,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-23",19.51,19.567,19.445,-0.135,-0.69,12800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":487,"volume":1013,"transactions":9,"vwap":1422},"2026-01-22",19.63,19.67,19.57,19.58,-0.039,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1427},"2026-01-21",19.5,19.619,19.46,0.084,0.43,1300,{"date":1433,"open":1434,"high":1422,"low":1435,"close":1436,"change":1437,"percent_change":922,"volume":785,"transactions":9,"vwap":1436},"2026-01-20",19.47,19.44,19.535,-0.268,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":963,"transactions":9,"vwap":1442},"2026-01-16",19.88,19.721,19.803,-0.107,-0.54,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":229,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-15",19.65,19.95,19.91,1.17,6100,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":752,"transactions":9,"vwap":1455},"2026-01-14",19.36,19.68,0.364,1.88,{"date":1459,"open":1436,"high":1436,"low":1381,"close":1460,"change":1461,"percent_change":1462,"volume":1215,"transactions":9,"vwap":1460},"2026-01-13",19.316,-0.143,-0.73,{"date":1464,"open":1465,"high":1466,"low":1435,"close":1467,"change":1214,"percent_change":1314,"volume":1468,"transactions":9,"vwap":1467},"2026-01-12",19.48,19.566,19.459,6200,{"date":1470,"open":1471,"high":1419,"low":1472,"close":1472,"change":1329,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-01-09",19.59,19.53,-0.6,5300,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-08",19.33,19.71,19.648,0.577,3.03,16300,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":517,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-07",19.598,19.040001,19.070999,-2.55,24400,{"date":1491,"open":1492,"high":1493,"low":1428,"close":1494,"change":1495,"percent_change":942,"volume":1496,"transactions":9,"vwap":1494},"2026-01-06",19.553,19.62,19.571,-0.184,6600,{"date":1498,"open":1411,"high":1499,"low":1411,"close":1500,"change":1501,"percent_change":81,"volume":850,"transactions":9,"vwap":1500},"2026-01-05",19.8,19.755,0.262,{"date":1503,"open":1381,"high":1504,"low":1381,"close":1505,"change":1506,"percent_change":1507,"volume":1451,"transactions":9,"vwap":1505},"2026-01-02",19.64,19.493,0.099,0.51,{"date":1509,"open":1435,"high":1435,"low":1510,"close":1511,"change":1512,"percent_change":106,"volume":1386,"transactions":9,"vwap":1511},"2025-12-31",19.348,19.394,0.011,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1164,"volume":1519,"transactions":9,"vwap":1517},"2025-12-30",19.31,19.43,19.383,0.109,21800,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1523,"change":1114,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-29",19.449,19.274,-0.38,10300,{"date":1527,"open":1528,"high":1454,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-26",19.22,19.347,0.197,1.03,10700,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":891,"transactions":9,"vwap":1536},"2025-12-24",19.07,19.15,0.134,0.7,{"date":1540,"open":1541,"high":1528,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-23",19.219,19.016001,-0.117,-0.61,3500,{"date":1547,"open":1390,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":864,"volume":801,"transactions":9,"vwap":1550},"2025-12-22",19.25,19.12,19.133,-0.067,{"date":1553,"open":1435,"high":1435,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-19",19.2,-0.165,-0.85,2800,{"date":1559,"open":1560,"high":1516,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1267,"transactions":9,"vwap":1562},"2025-12-18",19.403,19.28,19.365,-0.08,-0.41,{"date":1566,"open":1567,"high":1504,"low":1413,"close":1413,"change":1568,"percent_change":256,"volume":1569,"transactions":9,"vwap":1413},"2025-12-17",19.61,-0.05,2500,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":219,"volume":1215,"transactions":9,"vwap":1574},"2025-12-16",19.583,19.42,19.495,-0.045,{"date":1577,"open":1440,"high":1440,"low":1573,"close":1578,"change":1579,"percent_change":942,"volume":1545,"transactions":9,"vwap":1578},"2025-12-15",19.54,-0.183,{"date":1581,"open":1582,"high":1583,"low":1420,"close":1584,"change":1585,"percent_change":1586,"volume":817,"transactions":9,"vwap":1584},"2025-12-12",19.929,19.93,19.723,-0.189,-0.95,{"date":1588,"open":1589,"high":1589,"low":1449,"close":1590,"change":1591,"percent_change":1592,"volume":1215,"transactions":9,"vwap":1590},"2025-12-11",20.09,19.912,-0.219,-1.09,{"date":1594,"open":1595,"high":24,"low":1596,"close":1597,"change":1598,"percent_change":1430,"volume":801,"transactions":9,"vwap":1597},"2025-12-10",20.0020008,20,20.131,0.086,{"date":1600,"open":1601,"high":1589,"low":1602,"close":1603,"change":1604,"percent_change":968,"volume":855,"transactions":9,"vwap":1603},"2025-12-09",20.02,19.937,20.045,0.078,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":805,"percent_change":121,"volume":958,"transactions":9,"vwap":1609},"2025-12-08",19.917,20.030001,19.967,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1607,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1607},"2025-12-05",19.848,19.99,0.082,0.41,2600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":470,"volume":1139,"transactions":9,"vwap":1622},"2025-12-04",19.804,19.86,19.73,19.835,0.095,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":121,"percent_change":1629,"volume":1189,"transactions":9,"vwap":1628},"2025-12-03",19.56,19.745,19.74,1.28,{"date":1631,"open":1632,"high":1411,"low":1632,"close":1633,"change":1634,"percent_change":146,"volume":1635,"transactions":9,"vwap":1633},"2025-12-02",19.34,19.49,0.074,59200,{"date":1637,"open":1633,"high":1638,"low":1639,"close":1639,"change":1214,"percent_change":1314,"volume":1640,"transactions":9,"vwap":1639},"2025-12-01",19.52,19.416,3000,{"date":1642,"open":1643,"high":1505,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-28",19.39,19.487,0.117,0.6,4400,{"date":1649,"open":1375,"high":1435,"low":1375,"close":1650,"change":1385,"percent_change":957,"volume":1651,"transactions":9,"vwap":1650},"2025-11-26",19.37,2300,{"date":1653,"open":1654,"high":1548,"low":1654,"close":1548,"change":1655,"percent_change":1656,"volume":1160,"transactions":9,"vwap":1548},"2025-11-25",19.052999,0.239,1.26,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":1662,"percent_change":1663,"volume":1647,"transactions":9,"vwap":1660},"2025-11-24",18.81,19.011,18.78,0.165,0.88,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":442,"volume":1670,"transactions":9,"vwap":1668},"2025-11-21",18.53,18.86,18.846,0.161,700,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":661,"volume":906,"transactions":9,"vwap":1675},"2025-11-20",18.92,18.68,18.685,-0.098,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":750,"percent_change":751,"volume":1682,"transactions":9,"vwap":1681},"2025-11-19",18.97,18.73,18.783,13400,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":1689,"volume":765,"transactions":9,"vwap":1687},"2025-11-18",18.58,18.8,18.79,0.001,0.01,{"date":1691,"open":1692,"high":1692,"low":1661,"close":1693,"change":1524,"percent_change":971,"volume":1694,"transactions":9,"vwap":1693},"2025-11-17",19.23,18.789,4500,{"date":1696,"open":1535,"high":1697,"low":1535,"close":1698,"change":1699,"percent_change":1285,"volume":855,"transactions":9,"vwap":1698},"2025-11-14",19.18,19.169,-0.049,{"date":1701,"open":1702,"high":1702,"low":1536,"close":1703,"change":1704,"percent_change":713,"volume":765,"transactions":9,"vwap":1703},"2025-11-13",19.368,19.218,-0.146,{"date":1706,"open":1515,"high":1707,"low":1515,"close":1708,"change":1598,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-12",19.433,19.364,0.45,3800,{"date":1712,"open":1713,"high":1561,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1048,"transactions":9,"vwap":1715},"2025-11-11",19.19,19.141,19.278,0.128,0.67,{"date":1719,"open":1528,"high":1528,"low":1486,"close":1536,"change":948,"percent_change":378,"volume":1720,"transactions":9,"vwap":1536},"2025-11-10",7500,{"date":1722,"open":1486,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":442,"volume":1726,"transactions":9,"vwap":1723},"2025-11-07",19.172,18.94,0.163,7000,{"date":1728,"open":1381,"high":1632,"low":1729,"close":1729,"change":1730,"percent_change":1286,"volume":1731,"transactions":9,"vwap":1729},"2025-11-06",19.0090008,-0.275,3100,{"date":1733,"open":1381,"high":1381,"low":1486,"close":1734,"change":1735,"percent_change":479,"volume":1640,"transactions":9,"vwap":1734},"2025-11-05",19.284,-0.013,{"date":1737,"open":1632,"high":1454,"low":1375,"close":1738,"change":712,"percent_change":1739,"volume":765,"transactions":9,"vwap":1738},"2025-11-04",19.297,-0.66,{"date":1741,"open":1528,"high":1742,"low":1375,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-03",19.426,0.035,0.18,39200,{"date":1747,"open":1713,"high":1434,"low":1713,"close":1748,"change":1669,"percent_change":627,"volume":1749,"transactions":9,"vwap":1748},"2025-10-31",19.391,13200,{"date":1751,"open":1428,"high":1428,"low":1752,"close":1692,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1692},"2025-10-30",19.11,-0.256,-1.31,20600,{"date":1757,"open":1567,"high":1758,"low":1435,"close":1759,"change":1760,"percent_change":1761,"volume":845,"transactions":9,"vwap":1759},"2025-10-29",19.735,19.486,-0.164,-0.83,{"date":1763,"open":1420,"high":1764,"low":1447,"close":1447,"change":1765,"percent_change":1047,"volume":1468,"transactions":9,"vwap":1447},"2025-10-28",19.78,0.043,{"date":1767,"open":1573,"high":1567,"low":1389,"close":1768,"change":1769,"percent_change":1629,"volume":1431,"transactions":9,"vwap":1768},"2025-10-27",19.607,0.247,{"date":1771,"open":1389,"high":1573,"low":1772,"close":1454,"change":1773,"percent_change":189,"volume":723,"transactions":9,"vwap":1454},"2025-10-24",19.32,0.09,{"date":1775,"open":1697,"high":1397,"low":1697,"close":1397,"change":1776,"percent_change":1777,"volume":172,"transactions":9,"vwap":1397},"2025-10-23",0.125,0.65,{"date":1779,"open":1780,"high":1375,"low":1781,"close":1782,"change":1783,"percent_change":1224,"volume":895,"transactions":9,"vwap":1782},"2025-10-22",19.16,19.08,19.145,-0.084,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1506,"percent_change":1789,"volume":1267,"transactions":9,"vwap":1787},"2025-10-21",19.059999,19.229,19.049999,0.52,{"date":1791,"open":1792,"high":1382,"low":1792,"close":1382,"change":1793,"percent_change":806,"volume":1431,"transactions":9,"vwap":1382},"2025-10-20",19,0.058,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1798,"change":1669,"percent_change":1799,"volume":1616,"transactions":9,"vwap":1798},"2025-10-17",18.901,19.091999,19.072001,0.85,{"date":1801,"open":1528,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-16",19.253,18.879,18.911,-0.319,-1.66,11200,{"date":1809,"open":1810,"high":1810,"low":1692,"close":1692,"change":479,"percent_change":1314,"volume":1165,"transactions":9,"vwap":1692},"2025-10-15",19.45,{"date":1812,"open":1374,"high":1381,"low":1374,"close":1381,"change":1813,"percent_change":1814,"volume":1273,"transactions":9,"vwap":1381},"2025-10-14",0.349,1.84,{"date":1816,"open":1817,"high":1679,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-13",18.69,18.61,18.951,0.571,3.11,8500,{"date":1824,"open":1370,"high":1674,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-10-10",18.32,18.38,-0.27,-1.45,25000,{"date":1831,"open":1374,"high":1374,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-09",18.56,18.65,-0.463,-2.42,10900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1473,"volume":958,"transactions":9,"vwap":1841},"2025-10-08",19.277,19.295,19.113,-0.115,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":488,"volume":1731,"transactions":9,"vwap":1848},"2025-10-07",19.17,19.24,19.154,19.228,-0.217,{"date":1851,"open":1626,"high":1471,"low":1413,"close":1413,"change":1555,"percent_change":1852,"volume":1557,"transactions":9,"vwap":1413},"2025-10-06",-0.84,{"date":1854,"open":1764,"high":1855,"low":1471,"close":1567,"change":198,"percent_change":451,"volume":1822,"transactions":9,"vwap":1567},"2025-10-03",19.79,{"date":1857,"open":1426,"high":1858,"low":1465,"close":1764,"change":1859,"percent_change":284,"volume":1860,"transactions":9,"vwap":1764},"2025-10-02",19.81,0.28,27100,{"date":1862,"open":1621,"high":1621,"low":1863,"close":1426,"change":1864,"percent_change":1865,"volume":1557,"transactions":9,"vwap":1426},"2025-10-01",19.478,-0.255,-1.29,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1500,"change":996,"percent_change":731,"volume":1070,"transactions":9,"vwap":1500},"2025-09-30",19.82,19.94,19.641,{"date":1872,"open":1873,"high":1440,"low":1478,"close":1874,"change":941,"percent_change":1875,"volume":1201,"transactions":9,"vwap":1874},"2025-09-29",19.85,19.782,-0.8,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":906,"transactions":9,"vwap":1880},"2025-09-26",19.98,20.00099945,19.942,-0.09,-0.45,{"date":1884,"open":1873,"high":1885,"low":1873,"close":1886,"change":1887,"percent_change":1881,"volume":1888,"transactions":9,"vwap":1886},"2025-09-25",20.049999,20.032,-0.018,38900,{"date":1890,"open":1891,"high":1891,"low":1608,"close":1885,"change":1437,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1885},"2025-09-24",20.13,-1.32,3300,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-23",20.5,20.309,20.318,-0.087,-0.43,1800,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1496,"transactions":9,"vwap":1906},"2025-09-22",20.75,20.38,20.405,-0.395,-1.9,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1615,"volume":1893,"transactions":9,"vwap":1912},"2025-09-19",20.74,20.8,20.617,0.085,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":136,"volume":1201,"transactions":9,"vwap":1920},"2025-09-18",20.64,20.72,20.58,20.715,0.135,{"date":1923,"open":1924,"high":1925,"low":1919,"close":1919,"change":1926,"percent_change":208,"volume":1545,"transactions":9,"vwap":1919},"2025-09-17",20.59,20.76,0.032,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":368,"volume":801,"transactions":9,"vwap":1931},"2025-09-16",20.66,20.45,20.548,-0.006,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-15",20.899,20.92,20.53,20.554,-0.545,-2.58,35500,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":236,"volume":1616,"transactions":9,"vwap":1946},"2025-09-12",21.18,21.07,21.099001,-0.051,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1951,"change":304,"percent_change":462,"volume":1189,"transactions":9,"vwap":1951},"2025-09-11",21.1,21.15,21.059999,{"date":1954,"open":1950,"high":1955,"low":1956,"close":1957,"change":759,"percent_change":1881,"volume":1958,"transactions":9,"vwap":1957},"2025-09-10",21.14,21.040001,21.08,10600,{"date":1960,"open":1961,"high":1961,"low":1950,"close":1950,"change":1842,"percent_change":1444,"volume":1962,"transactions":9,"vwap":1950},"2025-09-09",21.125,600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1385,"volume":1557,"transactions":9,"vwap":1968},"2025-09-08",21.23,21.25,21.077999,21.215,0.025,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":941,"volume":1976,"transactions":9,"vwap":1974},"2025-09-05",21.29,21.132,21.19,-0.035,6800,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1789,"volume":1160,"transactions":9,"vwap":1980},"2025-09-04",21.17,21.225,21.11,0.11,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1551,"percent_change":596,"volume":1988,"transactions":9,"vwap":1987},"2025-09-03",21.21,21.105,21.115,1500,{"date":1990,"open":1979,"high":1966,"low":1957,"close":1991,"change":1992,"percent_change":1544,"volume":1901,"transactions":9,"vwap":1991},"2025-09-02",21.182,-0.131,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1651,"transactions":9,"vwap":1998},"2025-08-29",21.28,21.33,21.265,21.313,0.143,0.68,{"date":2002,"open":2003,"high":1979,"low":1952,"close":1979,"change":106,"percent_change":1859,"volume":1710,"transactions":9,"vwap":1979},"2025-08-28",21.13,{"date":2005,"open":1956,"high":1951,"low":1956,"close":1981,"change":304,"percent_change":462,"volume":760,"transactions":9,"vwap":1981},"2025-08-27",{"date":2007,"open":2008,"high":1956,"low":2008,"close":1956,"change":2009,"percent_change":2010,"volume":1048,"transactions":9,"vwap":1956},"2025-08-26",20.9,0.148,0.71,{"date":2012,"open":1952,"high":1952,"low":2013,"close":2013,"change":2014,"percent_change":451,"volume":1640,"transactions":9,"vwap":2013},"2025-08-25",20.892,-0.181,{"date":2016,"open":1950,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":764,"volume":1731,"transactions":9,"vwap":2018},"2025-08-22",21.218,21.073,0.093,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1761,"volume":859,"transactions":9,"vwap":2025},"2025-08-21",20.976,21.039,20.95,20.98,-0.175,{"date":2028,"open":2029,"high":1944,"low":2030,"close":2031,"change":2032,"percent_change":256,"volume":1901,"transactions":9,"vwap":2031},"2025-08-20",21.16,21.09,21.155,-0.055,{"date":2034,"open":2035,"high":2035,"low":1951,"close":1985,"change":805,"percent_change":1040,"volume":906,"transactions":9,"vwap":1985},"2025-08-19",21.32,{"date":2037,"open":2003,"high":1979,"low":2038,"close":2029,"change":2039,"percent_change":1773,"volume":855,"transactions":9,"vwap":2029},"2025-08-18",21.12,0.019,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":1591,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-15",21.22,21.141,-1.03,1600,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1647,"transactions":9,"vwap":2051},"2025-08-14",21.39,21.41,21.34,21.36,-0.085,-0.4,{"date":2055,"open":2035,"high":2056,"low":2035,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-08-13",21.445,0.173,0.81,9800,{"date":2061,"open":2029,"high":2062,"low":2029,"close":2063,"change":2064,"percent_change":2065,"volume":895,"transactions":9,"vwap":2063},"2025-08-12",21.275,21.272,0.152,0.72,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2038,"change":1563,"percent_change":1524,"volume":1273,"transactions":9,"vwap":2038},"2025-08-11",21.27,21.278,21.049999,{"date":2072,"open":2038,"high":1965,"low":2038,"close":2073,"change":1655,"percent_change":2074,"volume":1139,"transactions":9,"vwap":2073},"2025-08-08",21.2,1.14,{"date":2076,"open":2070,"high":1952,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2078},"2025-08-07",20.96,20.961,-0.204,-0.96,9400,{"date":2083,"open":2042,"high":2068,"low":1981,"close":2084,"change":2085,"percent_change":751,"volume":2086,"transactions":9,"vwap":2084},"2025-08-06",21.165,-0.009,23500,{"date":2088,"open":2089,"high":1944,"low":2090,"close":2091,"change":2092,"percent_change":229,"volume":2093,"transactions":9,"vwap":2091},"2025-08-05",21,20.77,21.174,0.049,11100,{"date":2095,"open":2042,"high":1995,"low":2038,"close":1961,"change":1969,"percent_change":1385,"volume":1013,"transactions":9,"vwap":1961},"2025-08-04",{"date":2097,"open":2098,"high":1979,"low":2070,"close":1950,"change":997,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1950},"2025-08-01",21.145,-0.71,1760,{"date":2102,"open":2103,"high":2104,"low":1966,"close":1966,"change":1223,"percent_change":864,"volume":2105,"transactions":9,"vwap":1966},"2025-07-31",21.5,21.545,33900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2026,"percent_change":837,"volume":2112,"transactions":9,"vwap":2111},"2025-07-30",21.6,21.625,21.3,21.325,4780,{"date":2114,"open":2115,"high":2115,"low":2110,"close":2103,"change":2116,"percent_change":890,"volume":2117,"transactions":9,"vwap":2103},"2025-07-29",21.65,-0.06,22380,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1524,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-07-28",21.85,21.87,21.55,21.56,-1.73,6280,{"date":2127,"open":2128,"high":2129,"low":2120,"close":2130,"change":2131,"percent_change":304,"volume":2132,"transactions":9,"vwap":2130},"2025-07-25",21.9,21.97,21.94,0.015,12380,{"date":2134,"open":2135,"high":2136,"low":2128,"close":2137,"change":1204,"percent_change":1204,"volume":2138,"transactions":9,"vwap":2137},"2025-07-24",21.95,22.1,21.925,36660,{"date":2140,"open":2120,"high":2141,"low":2120,"close":2137,"change":1385,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2137},"2025-07-23",22.025,0.55,10980,{"date":2145,"open":2146,"high":2120,"low":2115,"close":2147,"change":479,"percent_change":596,"volume":2148,"transactions":9,"vwap":2147},"2025-07-22",21.7,21.805,5820,{"date":2150,"open":174,"high":174,"low":2120,"close":2151,"change":1285,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-21",21.875,-1.13,12540,{"date":2155,"open":174,"high":174,"low":2156,"close":2156,"change":347,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-18",22.125,-1.01,4140,{"date":2160,"open":2161,"high":174,"low":2162,"close":174,"change":121,"percent_change":116,"volume":2163,"transactions":9,"vwap":174},"2025-07-17",22.2,22.175,17720,{"date":2165,"open":2120,"high":2136,"low":2166,"close":2136,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2136},"2025-07-16",21.775,0.2,0.91,18240,{"date":2171,"open":2128,"high":2172,"low":2120,"close":2128,"change":763,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2128},"2025-07-15",21.975,0.34,17580,{"date":2176,"open":2146,"high":2120,"low":2146,"close":2177,"change":763,"percent_change":2173,"volume":2178,"transactions":9,"vwap":2177},"2025-07-14",21.825,10560,{"date":2180,"open":2122,"high":2120,"low":2122,"close":2181,"change":2182,"percent_change":637,"volume":2183,"transactions":9,"vwap":2181},"2025-07-11",21.75,0.1,10260,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2115,"change":121,"percent_change":1450,"volume":2188,"transactions":9,"vwap":2115},"2025-07-10",21.35,21.725,14100,{"date":2190,"open":2191,"high":2191,"low":2110,"close":2192,"change":1969,"percent_change":1385,"volume":2093,"transactions":9,"vwap":2192},"2025-07-09",21.45,21.4,{"date":2194,"open":1966,"high":2191,"low":1966,"close":2195,"change":2167,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-08",21.375,0.94,95900,{"date":2199,"open":2192,"high":2192,"low":1951,"close":2200,"change":487,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-07",21.175,-0.94,469080,{"date":2204,"open":1966,"high":2205,"low":2073,"close":2195,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2195},"2025-07-03",21.42,0.175,0.83,7380,{"date":2210,"open":2024,"high":1980,"low":2024,"close":2073,"change":806,"percent_change":284,"volume":2211,"transactions":9,"vwap":2073},"2025-07-02",74380,{"date":2213,"open":2008,"high":2214,"low":2008,"close":2008,"change":1568,"percent_change":236,"volume":2215,"transactions":9,"vwap":2008},"2025-07-01",21.075001,49500,{"date":178,"open":2089,"high":2038,"low":1904,"close":2024,"change":1568,"percent_change":236,"volume":2217,"transactions":9,"vwap":2024},14280]