[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FDAT":3,"homepage-market-summary":30,"stock-historical-FDAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FDAT","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},"Tactical Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4469,0.5464,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},22.3299,22.335,22.38,22.3101,22.2284,0.1015,0.46,2323.079,24.85,21.488,899.935233888,25,867,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":28,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":52,"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":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},20.035,1091,398183.808472,11.09,"2025-04-22",[181,184,193,203,211,221,231,241,250,258,266,275,284,293,302,309,317,326,335,345,355,364,373,381,391,400,409,417,426,435,444,452,461,471,479,489,500,509,517,526,535,543,550,558,566,573,581,588,595,602,609,618,627,635,643,650,658,663,672,680,687,693,700,706,713,719,727,731,737,742,747,752,759,766,770,776,782,787,794,800,805,811,817,822,829,835,842,844,849,855,861,866,871,876,883,890,897,902,908,912,917,923,928,933,937,941,948,953,959,965,971,976,982,988,996,999,1003,1008,1013,1017,1022,1028,1034,1041,1045,1052,1056,1062,1069,1076,1080,1085,1090,1094,1101,1106,1110,1116,1121,1125,1129,1132,1136,1141,1145,1148,1156,1163,1167,1174,1179,1186,1192,1196,1202,1208,1212,1218,1225,1229,1235,1242,1247,1253,1258,1264,1270,1273,1278,1283,1287,1291,1295,1300,1304,1309,1315,1320,1324,1330,1333,1337,1341,1346,1350,1352,1356,1359,1363,1368,1371,1375,1380,1384,1388,1392,1397,1400,1403,1408,1414,1418,1424,1430,1435,1441,1444,1448,1451,1453,1457,1462,1467,1472,1476,1480,1483,1486,1491,1495,1500,1503,1509,1513,1518,1522,1526,1531,1536,1541,1545,1550,1555,1561,1565,1570,1574,1578,1582,1587,1593,1597,1602,1608,1612,1616,1621,1625,1631,1635,1641,1645,1650,1653,1657,1659,1665,1669,1672,1677,1680,1682,1685,1690,1694,1698,1702,1706,1709,1713,1716,1719,1724,1729,1735,1739,1743,1748,1751,1755,1760,1764,1769,1776,1779,1783,1786,1791,1795,1800,1806,1811,1817,1823,1827,1832,1836,1840,1844,1847,1852,1855,1859,1863,1867,1872,1877,1881,1886,1889,1893,1897,1901,1908,1913,1919,1924,1931,1936,1943,1948,1953,1958,1962,1967,1971,1975,1980,1986,1992,1997,2001,2005,2008,2013,2017,2021,2026,2031,2035,2040,2046,2051,2057,2062,2067,2069,2074,2080,2086,2090,2096,2101,2106,2112,2117,2124,2128,2133,2138,2143,2147,2151,2157,2161],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},34,22.3305,{"date":185,"open":186,"high":187,"low":186,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.18,22.245,0.0488,0.22,1397.045,24,22.2031,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":-6,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.185,22.22,22.16,22.1796,-0.0004,1775.955036,28,22.1885,{"date":204,"open":197,"high":205,"low":206,"close":186,"change":207,"percent_change":189,"volume":208,"transactions":209,"vwap":210},"2026-09-29",22.2099,22.15,0.0496,1177,62,22.1763,{"date":212,"open":213,"high":186,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.125,22.1,22.1304,-0.0848,-0.38,860,23,22.1544,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.2,22.2499,22.2152,0.0246,0.11,633.045,21,22.2279,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.165,22.23,22.1906,-0.1519,-0.68,425.045,18,22.1997,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":191,"vwap":249},"2026-09-23",22.402,22.33,22.3425,-0.1075,-0.48,679,22.3639,{"date":251,"open":252,"high":252,"low":253,"close":252,"change":111,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",22.45,22.39,-0.04,1598,26,22.4281,{"date":259,"open":260,"high":261,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":239,"vwap":265},"2026-09-21",22.37,22.46,0.125,0.56,914,22.4279,{"date":267,"open":268,"high":269,"low":268,"close":18,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",22.28,22.36,-0.0395,-0.18,758.044,16,22.3436,{"date":276,"open":244,"high":277,"low":244,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",22.389,22.3745,0.061,0.27,315,13,22.3619,{"date":285,"open":286,"high":253,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",22.32,22.3135,-0.0371,-0.17,474.776287,17,22.3576,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",22.41,22.3506,-0.0694,-0.31,778.044,57,22.3837,{"date":303,"open":269,"high":252,"low":269,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":273,"vwap":308},"2026-09-14",22.42,0.005,0.02,613,22.4066,{"date":310,"open":261,"high":261,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",22.415,0.0324,0.14,118,10,22.4569,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",22.435,22.3826,-0.0715,-0.32,188,14,22.4309,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":291,"vwap":334},"2026-09-09",22.54,22.44,22.4541,-0.0747,-0.33,567,22.4785,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",22.515,22.55,22.5288,-0.0114,-0.05,325,12,22.5437,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",22.59,22.5366,22.5402,-0.0526,-0.23,755,49,22.5697,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":273,"vwap":363},"2026-09-03",22.555,22.61,22.5928,0.1228,0.55,4281,22.5633,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":227,"volume":370,"transactions":371,"vwap":372},"2026-09-02",22.445,22.475,22.47,0.0243,208.7986,8,22.4599,{"date":374,"open":25,"high":25,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",22.4457,-0.1428,-0.63,434.222,29,23.0397,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":201,"vwap":390},"2026-08-31",22.585,22.5999,22.53,22.5885,-0.0994,-0.44,4994,22.5357,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":229,"vwap":399},"2026-08-28",22.88,22.675,22.6879,-0.2121,-0.93,491,22.8025,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",22.8696,22.9,0.0658,0.29,313,15,22.8777,{"date":410,"open":411,"high":393,"low":412,"close":413,"change":414,"percent_change":341,"volume":415,"transactions":407,"vwap":416},"2026-08-26",22.875,22.82,22.8342,-0.0112,515,22.8584,{"date":418,"open":419,"high":420,"low":421,"close":420,"change":422,"percent_change":423,"volume":424,"transactions":407,"vwap":425},"2026-08-25",22.84,22.8454,22.745,0.0763,0.34,663,22.7945,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":28,"vwap":434},"2026-08-24",22.78,22.75,22.7691,-0.0539,-0.24,427.0164,22.7646,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":229,"vwap":443},"2026-08-21",22.775,22.825,22.823,0.1717,0.76,670.0779,22.8036,{"date":445,"open":428,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":256,"vwap":451},"2026-08-20",22.81,22.6513,-0.1842,-0.81,448.317,22.7597,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":23,"volume":458,"transactions":459,"vwap":460},"2026-08-19",22.92,22.97,22.8355,0.1051,551,52,22.9228,{"date":462,"open":446,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",22.86,22.73,22.7304,-0.1535,-0.67,668.095,22,22.7954,{"date":472,"open":454,"high":455,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",22.8839,-0.0981,-0.43,1152.087,33,22.9222,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":291,"vwap":488},"2026-08-14",22.965,23.0093,22.93,22.982,0.0374,0.16,996,22.957,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",22.96,22.9899,22.91,22.9446,0.0896,0.39,1115,19,22.9337,{"date":501,"open":502,"high":493,"low":503,"close":504,"change":505,"percent_change":227,"volume":506,"transactions":507,"vwap":508},"2026-08-12",22.8999,22.85,22.855,0.025,1307,27,22.8602,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":282,"vwap":516},"2026-08-11",22.879,22.83,0.035,0.15,410,22.8506,{"date":518,"open":428,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":219,"vwap":525},"2026-08-10",22.815,22.77,22.795,0.0641,0.28,980,22.7927,{"date":527,"open":429,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":343,"vwap":534},"2026-08-07",22.79,22.67,22.7309,0.1962,0.87,692,22.7406,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":273,"vwap":542},"2026-08-06",22.62,22.5347,-0.0689,-0.3,323.243249,22.5887,{"date":544,"open":464,"high":464,"low":347,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":324,"vwap":549},"2026-08-05",22.6036,0.0025,0.01,528,22.6565,{"date":551,"open":552,"high":553,"low":304,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":219,"vwap":557},"2026-08-04",22.43,22.6011,0.181,0.81,2550,22.4397,{"date":559,"open":560,"high":552,"low":561,"close":562,"change":563,"percent_change":532,"volume":564,"transactions":498,"vwap":565},"2026-08-03",22.35,22.3499,22.4201,0.1928,724.223,22.3896,{"date":567,"open":206,"high":568,"low":206,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":273,"vwap":572},"2026-07-31",22.2273,-0.0123,-0.06,212.676,22.1723,{"date":574,"open":234,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":406,"transactions":324,"vwap":580},"2026-07-30",22.2699,22.19,22.2396,0.0659,0.3,22.2286,{"date":582,"open":286,"high":286,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":229,"vwap":587},"2026-07-29",22.1737,-0.1208,-0.54,603.538,22.2522,{"date":589,"open":244,"high":260,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":498,"vwap":594},"2026-07-28",22.2945,0.0541,0.24,435,22.3312,{"date":596,"open":597,"high":597,"low":234,"close":598,"change":599,"percent_change":423,"volume":600,"transactions":469,"vwap":601},"2026-07-27",22.305,22.2404,0.0752,1082,22.2497,{"date":603,"open":186,"high":186,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":315,"vwap":608},"2026-07-24",22.1652,0.0564,0.26,117,22.1667,{"date":610,"open":611,"high":612,"low":214,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":291,"vwap":617},"2026-07-23",22.135,22.14,22.1088,-0.1292,-0.58,333.361,22.1258,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":273,"vwap":187},"2026-07-22",22.24,22.255,22.235,22.238,-0.0072,-0.03,338,{"date":628,"open":234,"high":629,"low":234,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":498,"vwap":634},"2026-07-21",22.3,22.2452,0.0469,0.21,694.044,22.2403,{"date":636,"open":629,"high":629,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":229,"vwap":642},"2026-07-20",22.195,22.1983,-0.0601,-0.27,335.449,22.2351,{"date":644,"open":260,"high":260,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":229,"vwap":649},"2026-07-17",22.2584,-0.1619,-0.72,327.448,22.3087,{"date":651,"open":652,"high":653,"low":19,"close":654,"change":655,"percent_change":126,"volume":656,"transactions":291,"vwap":657},"2026-07-16",22.48,22.49,22.4203,0.0886,611,22.4276,{"date":659,"open":19,"high":19,"low":660,"close":661,"change":662,"percent_change":189,"volume":281,"transactions":282,"vwap":296},"2026-07-15",22.325,22.3317,0.0497,{"date":664,"open":665,"high":560,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":239,"vwap":671},"2026-07-14",22.295,22.27,22.282,0.0097,0.04,715,22.2921,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":324,"vwap":679},"2026-07-13",22.375,22.2723,-0.0807,-0.36,212.179,22.3244,{"date":681,"open":269,"high":253,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-10",22.31,22.353,0.051,0.23,900,{"date":688,"open":268,"high":18,"low":620,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-09",22.302,0.099,0.45,500,{"date":694,"open":268,"high":268,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-08",22.13,22.203,-0.238,-1.06,700,{"date":701,"open":328,"high":328,"low":319,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-07",22.441,-0.084,-0.37,400,{"date":707,"open":261,"high":708,"low":261,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-06",22.56,22.525,0.097,0.43,600,{"date":714,"open":715,"high":715,"low":304,"close":716,"change":717,"percent_change":579,"volume":718,"transactions":9,"vwap":716},"2026-07-02",22.57,22.428,0.066,800,{"date":720,"open":721,"high":722,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-01",22.425,22.5,22.362,-0.078,-0.35,300,{"date":728,"open":560,"high":722,"low":560,"close":329,"change":729,"percent_change":606,"volume":730,"transactions":9,"vwap":329},"2026-06-30",0.058,4600,{"date":732,"open":19,"high":295,"low":620,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-29",22.382,0.106,0.48,5200,{"date":738,"open":197,"high":560,"low":197,"close":739,"change":740,"percent_change":741,"volume":692,"transactions":9,"vwap":739},"2026-06-26",22.276,0.079,0.36,{"date":743,"open":620,"high":660,"low":744,"close":744,"change":745,"percent_change":746,"volume":705,"transactions":9,"vwap":744},"2026-06-25",22.197,0.149,0.68,{"date":748,"open":749,"high":612,"low":750,"close":750,"change":751,"percent_change":126,"volume":705,"transactions":9,"vwap":750},"2026-06-24",22.09,22.048,0.087,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":692,"transactions":9,"vwap":756},"2026-06-23",21.93,22.040001,21.961,-0.176,-0.8,{"date":760,"open":234,"high":234,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-22",22.11,22.137,-0.024,-0.11,2400,{"date":767,"open":695,"high":768,"low":695,"close":768,"change":769,"percent_change":158,"volume":705,"transactions":9,"vwap":768},"2026-06-18",22.161,0.163,{"date":771,"open":666,"high":560,"low":772,"close":773,"change":774,"percent_change":775,"volume":712,"transactions":9,"vwap":773},"2026-06-17",21.985,21.998,-0.224,-1.01,{"date":777,"open":629,"high":629,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-16",22.222,-0.017,-0.08,200,{"date":783,"open":666,"high":682,"low":784,"close":784,"change":785,"percent_change":786,"volume":699,"transactions":9,"vwap":784},"2026-06-15",22.239,0.209,0.95,{"date":788,"open":789,"high":790,"low":789,"close":791,"change":792,"percent_change":793,"volume":705,"transactions":9,"vwap":791},"2026-06-12",21.935,22.059999,22.030001,0.043,0.2,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":726,"transactions":9,"vwap":797},"2026-06-11",21.825,21.987,0.293,1.35,{"date":801,"open":789,"high":802,"low":803,"close":803,"change":804,"percent_change":71,"volume":726,"transactions":9,"vwap":803},"2026-06-10",21.99,21.694,-0.236,{"date":806,"open":807,"high":808,"low":809,"close":754,"change":306,"percent_change":810,"volume":699,"transactions":9,"vwap":754},"2026-06-09",22.065001,22.08,21.79,0.09,{"date":812,"open":469,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":705,"transactions":9,"vwap":814},"2026-06-08",22.014999,21.91,-0.015,-0.07,{"date":818,"open":819,"high":197,"low":820,"close":820,"change":247,"percent_change":821,"volume":712,"transactions":9,"vwap":820},"2026-06-05",22.055,21.925,-2.14,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",22.68,22.405,0.342,1.55,100,{"date":830,"open":831,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":726,"transactions":9,"vwap":832},"2026-06-03",22.12,22.063,-0.061,-0.28,{"date":836,"open":837,"high":695,"low":838,"close":839,"change":840,"percent_change":-6,"volume":841,"transactions":9,"vwap":839},"2026-06-02",22.07,22.049999,22.124,-0.001,5500,{"date":843,"open":715,"high":715,"low":755,"close":213,"change":306,"percent_change":810,"volume":699,"transactions":9,"vwap":213},"2026-06-01",{"date":845,"open":846,"high":612,"low":846,"close":847,"change":848,"percent_change":793,"volume":726,"transactions":9,"vwap":847},"2026-05-29",22.084999,22.105,0.045,{"date":850,"open":851,"high":852,"low":851,"close":790,"change":853,"percent_change":854,"volume":692,"transactions":9,"vwap":790},"2026-05-28",21.94,22.089001,0.072,0.33,{"date":856,"open":790,"high":790,"low":857,"close":858,"change":859,"percent_change":860,"volume":726,"transactions":9,"vwap":858},"2026-05-27",21.965,21.988,-0.117,-0.53,{"date":862,"open":612,"high":612,"low":863,"close":847,"change":864,"percent_change":865,"volume":712,"transactions":9,"vwap":847},"2026-05-26",22.069,0.157,0.72,{"date":867,"open":772,"high":868,"low":869,"close":869,"change":870,"percent_change":423,"volume":726,"transactions":9,"vwap":869},"2026-05-22",21.995,21.948,0.075,{"date":872,"open":873,"high":874,"low":809,"close":874,"change":684,"percent_change":685,"volume":875,"transactions":9,"vwap":874},"2026-05-21",21.8,21.873,1200,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":726,"transactions":9,"vwap":880},"2026-05-20",21.63,21.85,21.822,0.232,1.07,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":781,"transactions":9,"vwap":887},"2026-05-19",21.575,21.69,21.59,-0.158,-0.73,{"date":891,"open":892,"high":873,"low":893,"close":894,"change":895,"percent_change":896,"volume":726,"transactions":9,"vwap":894},"2026-05-18",21.775,21.715,21.748,-0.064,-0.29,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":828,"transactions":9,"vwap":899},"2026-05-15",21.812,-0.398,-1.79,{"date":903,"open":695,"high":904,"low":695,"close":905,"change":906,"percent_change":907,"volume":692,"transactions":9,"vwap":905},"2026-05-14",22.26,22.21,0.092,0.42,{"date":909,"open":837,"high":910,"low":837,"close":910,"change":911,"percent_change":547,"volume":828,"transactions":9,"vwap":910},"2026-05-13",22.118,0.003,{"date":913,"open":749,"high":914,"low":772,"close":914,"change":915,"percent_change":916,"volume":692,"transactions":9,"vwap":914},"2026-05-12",22.115,-0.146,-0.66,{"date":918,"open":234,"high":268,"low":919,"close":920,"change":921,"percent_change":922,"volume":692,"transactions":9,"vwap":920},"2026-05-11",22.205,22.261,0.212,0.96,{"date":924,"open":868,"high":790,"low":868,"close":925,"change":926,"percent_change":927,"volume":781,"transactions":9,"vwap":925},"2026-05-08",22.049,0.069,0.31,{"date":929,"open":847,"high":213,"low":930,"close":930,"change":931,"percent_change":932,"volume":726,"transactions":9,"vwap":930},"2026-05-07",21.98,-0.215,-0.97,{"date":934,"open":206,"high":637,"low":206,"close":637,"change":935,"percent_change":936,"volume":726,"transactions":9,"vwap":637},"2026-05-06",0.244,1.11,{"date":938,"open":939,"high":930,"low":939,"close":940,"change":864,"percent_change":865,"volume":726,"transactions":9,"vwap":940},"2026-05-05",21.92,21.951,{"date":942,"open":943,"high":944,"low":945,"close":945,"change":946,"percent_change":947,"volume":726,"transactions":9,"vwap":945},"2026-05-04",21.9,21.95,21.794,-0.122,-0.56,{"date":949,"open":944,"high":772,"low":950,"close":951,"change":952,"percent_change":625,"volume":692,"transactions":9,"vwap":951},"2026-05-01",21.915,21.916,-0.006,{"date":954,"open":955,"high":851,"low":955,"close":956,"change":957,"percent_change":958,"volume":712,"transactions":9,"vwap":956},"2026-04-30",21.765,21.922,0.234,1.08,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":705,"transactions":9,"vwap":962},"2026-04-29",21.76,21.688,-0.088,-0.4,{"date":966,"open":967,"high":967,"low":892,"close":968,"change":969,"percent_change":970,"volume":705,"transactions":9,"vwap":968},"2026-04-28",21.82,21.776,-0.099,-0.45,{"date":972,"open":814,"high":814,"low":879,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-27",21.875,0,2000,{"date":977,"open":978,"high":950,"low":979,"close":973,"change":980,"percent_change":981,"volume":712,"transactions":9,"vwap":973},"2026-04-24",21.895,21.84,-0.005,-0.02,{"date":983,"open":944,"high":944,"low":984,"close":985,"change":986,"percent_change":987,"volume":686,"transactions":9,"vwap":985},"2026-04-23",21.855,21.88,-0.033,-0.15,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-22",21.96,21.89,21.913,0.137,0.63,1600,{"date":997,"open":930,"high":930,"low":968,"close":968,"change":998,"percent_change":377,"volume":726,"transactions":9,"vwap":968},"2026-04-21",-0.139,{"date":1000,"open":1001,"high":851,"low":879,"close":950,"change":1002,"percent_change":254,"volume":718,"transactions":9,"vwap":950},"2026-04-20",21.87,-0.009,{"date":1004,"open":984,"high":755,"low":984,"close":1005,"change":1006,"percent_change":1007,"volume":699,"transactions":9,"vwap":1005},"2026-04-17",21.924,0.194,0.89,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":305,"percent_change":306,"volume":686,"transactions":9,"vwap":1012},"2026-04-16",21.78,21.7,21.73,{"date":1014,"open":893,"high":1015,"low":1016,"close":1015,"change":974,"percent_change":974,"volume":712,"transactions":9,"vwap":1015},"2026-04-15",21.725,21.71,{"date":1018,"open":1019,"high":1020,"low":1015,"close":1015,"change":1021,"percent_change":313,"volume":699,"transactions":9,"vwap":1015},"2026-04-14",21.745,21.77,0.03,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":1027,"percent_change":227,"volume":699,"transactions":9,"vwap":1025},"2026-04-13",21.68,21.695,21.65,0.023,{"date":1029,"open":886,"high":1011,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-10",21.672,-0.028,-0.13,1300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1011,"change":1039,"percent_change":570,"volume":1040,"transactions":9,"vwap":1011},"2026-04-09",21.675,21.72,21.67,-0.014,1100,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":690,"percent_change":23,"volume":726,"transactions":9,"vwap":1044},"2026-04-08",21.735,21.714,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":341,"volume":699,"transactions":9,"vwap":1050},"2026-04-07",21.62,21.64,21.595,21.615,-0.011,{"date":1053,"open":1026,"high":1026,"low":1054,"close":1054,"change":1055,"percent_change":313,"volume":1040,"transactions":9,"vwap":1054},"2026-04-06",21.626,0.031,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1049,"change":1060,"percent_change":1061,"volume":712,"transactions":9,"vwap":1049},"2026-04-02",21.535,21.6,-0.019,-0.09,{"date":1063,"open":1064,"high":1048,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":699,"transactions":9,"vwap":1066},"2026-04-01",21.61,21.58,21.614,0.038,0.18,{"date":1070,"open":1071,"high":1064,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":686,"transactions":9,"vwap":1073},"2026-03-31",21.57,21.52,21.576,0.088,0.41,{"date":1077,"open":1078,"high":1071,"low":26,"close":26,"change":1079,"percent_change":289,"volume":173,"transactions":9,"vwap":26},"2026-03-30",21.5,-0.036,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":704,"volume":781,"transactions":9,"vwap":1083},"2026-03-27",21.54,21.524,-0.081,{"date":1086,"open":1087,"high":1038,"low":1088,"close":1088,"change":1089,"percent_change":615,"volume":705,"transactions":9,"vwap":1088},"2026-03-26",21.665,21.605,-0.125,{"date":1091,"open":955,"high":1010,"low":886,"close":1012,"change":1092,"percent_change":405,"volume":1093,"transactions":9,"vwap":1012},"2026-03-25",0.063,523,{"date":1095,"open":1036,"high":1096,"low":878,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-24",21.74,21.667,-0.259,-1.18,2800,{"date":1102,"open":802,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":23,"volume":718,"transactions":9,"vwap":1104},"2026-03-23",22.01,21.926,0.101,{"date":1107,"open":802,"high":802,"low":796,"close":796,"change":1108,"percent_change":1109,"volume":686,"transactions":9,"vwap":796},"2026-03-20",-0.171,-0.78,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":816,"volume":686,"transactions":9,"vwap":1114},"2026-03-19",21.945,22.02,21.996,-0.016,{"date":1117,"open":695,"high":695,"low":1118,"close":1118,"change":1119,"percent_change":647,"volume":1120,"transactions":9,"vwap":1118},"2026-03-18",22.011999,-0.159,2100,{"date":1122,"open":778,"high":784,"low":1123,"close":1123,"change":1124,"percent_change":111,"volume":686,"transactions":9,"vwap":1123},"2026-03-17",22.171,-0.002,{"date":1126,"open":905,"high":905,"low":695,"close":1127,"change":1128,"percent_change":592,"volume":1040,"transactions":9,"vwap":1127},"2026-03-16",22.173,0.054,{"date":1130,"open":637,"high":234,"low":914,"close":1131,"change":779,"percent_change":780,"volume":686,"transactions":9,"vwap":1131},"2026-03-13",22.119,{"date":1133,"open":620,"high":620,"low":1134,"close":1134,"change":1135,"percent_change":947,"volume":173,"transactions":9,"vwap":1134},"2026-03-12",22.136,-0.124,{"date":1137,"open":784,"high":629,"low":1138,"close":904,"change":1139,"percent_change":987,"volume":1140,"transactions":9,"vwap":904},"2026-03-11",22.236,-0.034,2300,{"date":1142,"open":597,"high":304,"low":1143,"close":1143,"change":1144,"percent_change":540,"volume":875,"transactions":9,"vwap":1143},"2026-03-10",22.294,-0.068,{"date":1146,"open":637,"high":723,"low":1147,"close":723,"change":848,"percent_change":793,"volume":686,"transactions":9,"vwap":723},"2026-03-09",22.129,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":585,"volume":1155,"transactions":9,"vwap":1153},"2026-03-06",22.265,22.351,22.215,22.317,-0.121,1400,{"date":1157,"open":722,"high":722,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-05",22.355,22.438,-0.137,-0.61,2900,{"date":1164,"open":715,"high":347,"low":328,"close":1165,"change":740,"percent_change":151,"volume":1166,"transactions":9,"vwap":1165},"2026-03-04",22.575,5800,{"date":1168,"open":1169,"high":347,"low":682,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-03",22.365,22.496,-0.302,-1.32,2700,{"date":1175,"open":1176,"high":446,"low":1176,"close":1177,"change":1178,"percent_change":121,"volume":1120,"transactions":9,"vwap":1177},"2026-03-02",22.7,22.798,0.056,{"date":1180,"open":1181,"high":429,"low":1182,"close":1183,"change":1184,"percent_change":486,"volume":1185,"transactions":9,"vwap":1183},"2026-02-27",22.63,22.626,22.742,0.037,3100,{"date":1187,"open":429,"high":429,"low":358,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-26",22.705,-0.023,-0.1,1900,{"date":1193,"open":528,"high":528,"low":1176,"close":1194,"change":1195,"percent_change":106,"volume":1120,"transactions":9,"vwap":1194},"2026-02-25",22.728,0.014,{"date":1197,"open":383,"high":1198,"low":383,"close":1199,"change":1200,"percent_change":1201,"volume":1040,"transactions":9,"vwap":1199},"2026-02-24",22.72,22.714,0.114,0.5,{"date":1203,"open":429,"high":429,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1120,"transactions":9,"vwap":1205},"2026-02-23",22.545,22.6,-0.077,-0.34,{"date":1209,"open":1165,"high":1176,"low":1165,"close":1210,"change":1211,"percent_change":1075,"volume":699,"transactions":9,"vwap":1210},"2026-02-20",22.677,0.093,{"date":1213,"open":357,"high":1205,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1155,"transactions":9,"vwap":1215},"2026-02-19",22.535,22.584,0.011,0.05,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":306,"volume":1120,"transactions":9,"vwap":1223},"2026-02-18",22.595,22.66,22.52,22.573,0.004,{"date":1226,"open":347,"high":358,"low":652,"close":1227,"change":1228,"percent_change":547,"volume":1033,"transactions":9,"vwap":1227},"2026-02-17",22.569,0.002,{"date":1230,"open":1231,"high":1221,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1120,"transactions":9,"vwap":1232},"2026-02-13",22.465,22.567,0.168,0.75,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":975,"transactions":9,"vwap":1239},"2026-02-12",22.71,22.76,22.399,-0.191,-0.85,{"date":1243,"open":1176,"high":1176,"low":1244,"close":347,"change":1245,"percent_change":146,"volume":1246,"transactions":9,"vwap":347},"2026-02-11",22.51,0.086,2200,{"date":1248,"open":709,"high":1249,"low":722,"close":1250,"change":1251,"percent_change":780,"volume":1252,"transactions":9,"vwap":1250},"2026-02-10",22.58,22.504,-0.018,1500,{"date":1254,"open":552,"high":1249,"low":1255,"close":1256,"change":993,"percent_change":1257,"volume":1185,"transactions":9,"vwap":1256},"2026-02-09",22.406,22.522,0.61,{"date":1259,"open":904,"high":1260,"low":622,"close":1261,"change":1262,"percent_change":1263,"volume":173,"transactions":9,"vwap":1261},"2026-02-06",22.4,22.385,0.468,2.14,{"date":1265,"open":1103,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1241,"volume":718,"transactions":9,"vwap":1268},"2026-02-05",22.025,21.905,21.917,-0.188,{"date":1271,"open":629,"high":629,"low":469,"close":847,"change":1272,"percent_change":1109,"volume":712,"transactions":9,"vwap":847},"2026-02-04",-0.173,{"date":1274,"open":268,"high":268,"low":576,"close":1275,"change":1276,"percent_change":1277,"volume":1040,"transactions":9,"vwap":1275},"2026-02-03",22.278,0.104,0.47,{"date":1279,"open":196,"high":196,"low":233,"close":1280,"change":1281,"percent_change":1282,"volume":705,"transactions":9,"vwap":1280},"2026-02-02",22.174,-0.031,-0.14,{"date":1284,"open":1169,"high":1169,"low":695,"close":919,"change":1285,"percent_change":1286,"volume":712,"transactions":9,"vwap":919},"2026-01-30",-0.368,-1.63,{"date":1288,"open":1289,"high":1289,"low":269,"close":1223,"change":1290,"percent_change":970,"volume":718,"transactions":9,"vwap":1223},"2026-01-29",23.25,-0.103,{"date":1292,"open":1221,"high":1293,"low":358,"close":1294,"change":1211,"percent_change":1075,"volume":692,"transactions":9,"vwap":1294},"2026-01-28",22.69,22.676,{"date":1296,"open":368,"high":537,"low":368,"close":1297,"change":1298,"percent_change":1299,"volume":712,"transactions":9,"vwap":1297},"2026-01-27",22.583,0.235,1.05,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":980,"percent_change":981,"volume":692,"transactions":9,"vwap":1303},"2026-01-26",22.488,22.348,{"date":1305,"open":1306,"high":295,"low":1306,"close":683,"change":1307,"percent_change":1308,"volume":692,"transactions":9,"vwap":683},"2026-01-23",22.345,-0.044,-0.2,{"date":1310,"open":1311,"high":1311,"low":269,"close":1312,"change":1021,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-22",22.481,22.397,0.13,5600,{"date":1316,"open":904,"high":304,"low":611,"close":1317,"change":1318,"percent_change":1319,"volume":686,"transactions":9,"vwap":1317},"2026-01-21",22.367,0.278,1.26,{"date":1321,"open":666,"high":1322,"low":852,"close":852,"change":1323,"percent_change":1286,"volume":712,"transactions":9,"vwap":852},"2026-01-20",22.29,-0.367,{"date":1325,"open":1326,"high":1244,"low":552,"close":1327,"change":1328,"percent_change":405,"volume":1329,"transactions":9,"vwap":1327},"2026-01-16",22.455,22.456,0.064,8700,{"date":1331,"open":702,"high":385,"low":1332,"close":1332,"change":926,"percent_change":927,"volume":692,"transactions":9,"vwap":1332},"2026-01-15",22.392,{"date":1334,"open":905,"high":1335,"low":223,"close":1335,"change":1336,"percent_change":592,"volume":712,"transactions":9,"vwap":1335},"2026-01-14",22.323,0.053,{"date":1338,"open":1303,"high":1303,"low":1339,"close":666,"change":1340,"percent_change":351,"volume":173,"transactions":9,"vwap":666},"2026-01-13",22.25,-0.052,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":745,"percent_change":1345,"volume":692,"transactions":9,"vwap":1344},"2026-01-12",22.155,22.322,0.67,{"date":1347,"open":1343,"high":905,"low":1343,"close":1127,"change":1348,"percent_change":1349,"volume":1040,"transactions":9,"vwap":1127},"2026-01-09",0.183,0.83,{"date":1351,"open":790,"high":790,"low":802,"close":802,"change":111,"percent_change":341,"volume":726,"transactions":9,"vwap":802},"2026-01-08",{"date":1353,"open":761,"high":761,"low":469,"close":469,"change":1354,"percent_change":1355,"volume":726,"transactions":9,"vwap":469},"2026-01-07",-0.19,-0.86,{"date":1357,"open":1358,"high":576,"low":1358,"close":576,"change":486,"percent_change":38,"volume":692,"transactions":9,"vwap":576},"2026-01-06",22.052,{"date":1360,"open":1361,"high":838,"low":944,"close":791,"change":121,"percent_change":1362,"volume":173,"transactions":9,"vwap":791},"2026-01-05",21.97,1.15,{"date":1364,"open":1038,"high":1010,"low":1365,"close":1010,"change":1366,"percent_change":1367,"volume":686,"transactions":9,"vwap":1010},"2026-01-02",21.656,0.189,0.88,{"date":1369,"open":1096,"high":1096,"low":1370,"close":1370,"change":1119,"percent_change":889,"volume":995,"transactions":9,"vwap":1370},"2025-12-31",21.591,{"date":1372,"open":979,"high":979,"low":1373,"close":1373,"change":1139,"percent_change":1374,"volume":1191,"transactions":9,"vwap":1373},"2025-12-30",21.75,-0.16,{"date":1376,"open":979,"high":979,"low":1373,"close":1377,"change":1378,"percent_change":1379,"volume":686,"transactions":9,"vwap":1377},"2025-12-29",21.784,-0.163,-0.74,{"date":1381,"open":469,"high":469,"low":814,"close":1382,"change":1383,"percent_change":254,"volume":1040,"transactions":9,"vwap":1382},"2025-12-26",21.947,-0.008,{"date":1385,"open":990,"high":990,"low":1386,"close":1386,"change":1387,"percent_change":496,"volume":1033,"transactions":9,"vwap":1386},"2025-12-24",21.955,0.085,{"date":1389,"open":899,"high":1001,"low":899,"close":1001,"change":1390,"percent_change":1391,"volume":828,"transactions":9,"vwap":1001},"2025-12-23",-0.848,-3.73,{"date":1393,"open":1394,"high":1238,"low":1394,"close":1395,"change":1396,"percent_change":441,"volume":726,"transactions":9,"vwap":1395},"2025-12-22",22.685,22.718,0.172,{"date":1398,"open":708,"high":708,"low":1399,"close":1399,"change":554,"percent_change":555,"volume":726,"transactions":9,"vwap":1399},"2025-12-19",22.546,{"date":1401,"open":653,"high":722,"low":1169,"close":1169,"change":1200,"percent_change":1402,"volume":781,"transactions":9,"vwap":1169},"2025-12-18",0.51,{"date":1404,"open":385,"high":385,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":726,"transactions":9,"vwap":1405},"2025-12-17",22.251,-0.213,-0.95,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":781,"transactions":9,"vwap":1411},"2025-12-16",22.499,22.464,-0.048,-0.21,{"date":1415,"open":1221,"high":1221,"low":653,"close":1416,"change":1417,"percent_change":1374,"volume":686,"transactions":9,"vwap":1416},"2025-12-15",22.512,-0.035,{"date":1419,"open":1420,"high":1420,"low":385,"close":1421,"change":1422,"percent_change":1423,"volume":726,"transactions":9,"vwap":1421},"2025-12-12",22.793,22.547,-0.199,-0.87,{"date":1425,"open":1426,"high":1427,"low":358,"close":1428,"change":1429,"percent_change":907,"volume":995,"transactions":9,"vwap":1428},"2025-12-11",22.65,22.753,22.746,0.095,{"date":1431,"open":722,"high":1432,"low":722,"close":1432,"change":1433,"percent_change":1434,"volume":692,"transactions":9,"vwap":1432},"2025-12-10",22.651,0.238,1.06,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":828,"transactions":9,"vwap":1438},"2025-12-09",22.457,22.413,0.015,0.07,{"date":1442,"open":722,"high":722,"low":1443,"close":1443,"change":986,"percent_change":987,"volume":726,"transactions":9,"vwap":1443},"2025-12-08",22.398,{"date":1445,"open":1446,"high":385,"low":1447,"close":1447,"change":111,"percent_change":254,"volume":726,"transactions":9,"vwap":1447},"2025-12-05",22.467,22.431,{"date":1449,"open":1260,"high":261,"low":1260,"close":702,"change":1450,"percent_change":606,"volume":692,"transactions":9,"vwap":702},"2025-12-04",0.059,{"date":1452,"open":629,"high":733,"low":268,"close":733,"change":1429,"percent_change":711,"volume":705,"transactions":9,"vwap":733},"2025-12-03",{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":505,"percent_change":227,"volume":828,"transactions":9,"vwap":1456},"2025-12-02",22.283,22.287,{"date":1458,"open":1322,"high":1322,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":726,"transactions":9,"vwap":1459},"2025-12-01",22.262,-0.184,-0.82,{"date":1463,"open":260,"high":652,"low":260,"close":1464,"change":1465,"percent_change":1466,"volume":726,"transactions":9,"vwap":1464},"2025-11-28",22.446,0.138,0.62,{"date":1468,"open":904,"high":1469,"low":904,"close":1469,"change":1470,"percent_change":1471,"volume":726,"transactions":9,"vwap":1469},"2025-11-26",22.308,0.153,0.69,{"date":1473,"open":214,"high":1343,"low":214,"close":1343,"change":1474,"percent_change":1475,"volume":726,"transactions":9,"vwap":1343},"2025-11-25",0.156,0.71,{"date":1477,"open":809,"high":1478,"low":809,"close":1478,"change":1479,"percent_change":1299,"volume":712,"transactions":9,"vwap":1478},"2025-11-24",21.999,0.229,{"date":1481,"open":1048,"high":1001,"low":1048,"close":1020,"change":1482,"percent_change":441,"volume":712,"transactions":9,"vwap":1020},"2025-11-21",0.165,{"date":1484,"open":831,"high":831,"low":1088,"close":1088,"change":1485,"percent_change":1099,"volume":705,"transactions":9,"vwap":1088},"2025-11-20",-0.258,{"date":1487,"open":1488,"high":1488,"low":967,"close":1489,"change":1490,"percent_change":227,"volume":692,"transactions":9,"vwap":1489},"2025-11-19",21.885,21.863,0.024,{"date":1492,"open":879,"high":990,"low":1493,"close":1494,"change":1139,"percent_change":1374,"volume":705,"transactions":9,"vwap":1494},"2025-11-18",21.81,21.839,{"date":1496,"open":1497,"high":1497,"low":874,"close":874,"change":1498,"percent_change":1499,"volume":705,"transactions":9,"vwap":874},"2025-11-17",22.045,-0.242,-1.09,{"date":1501,"open":939,"high":197,"low":939,"close":914,"change":1502,"percent_change":540,"volume":718,"transactions":9,"vwap":914},"2025-11-14",-0.066,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":712,"transactions":9,"vwap":1506},"2025-11-13",22.487,22.181,-0.424,-1.88,{"date":1510,"open":1293,"high":1293,"low":383,"close":1511,"change":1512,"percent_change":632,"volume":726,"transactions":9,"vwap":1511},"2025-11-12",22.605,0.047,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1354,"volume":828,"transactions":9,"vwap":1516},"2025-11-11",22.529,22.558,-0.043,{"date":1519,"open":358,"high":358,"low":715,"close":1520,"change":1521,"percent_change":958,"volume":705,"transactions":9,"vwap":1520},"2025-11-10",22.601,0.242,{"date":1523,"open":612,"high":1524,"low":612,"close":1524,"change":1525,"percent_change":691,"volume":692,"transactions":9,"vwap":1524},"2025-11-07",22.359,0.1,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":1308,"percent_change":1530,"volume":726,"transactions":9,"vwap":1529},"2025-11-06",22.427,22.259,-0.89,{"date":1532,"open":1169,"high":653,"low":1169,"close":1533,"change":1534,"percent_change":1535,"volume":781,"transactions":9,"vwap":1533},"2025-11-05",22.459,0.179,0.8,{"date":1537,"open":1538,"high":1538,"low":268,"close":268,"change":1539,"percent_change":1540,"volume":726,"transactions":9,"vwap":268},"2025-11-04",22.448,-0.324,-1.43,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1190,"percent_change":388,"volume":781,"transactions":9,"vwap":1544},"2025-11-03",22.64,22.604,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":496,"volume":705,"transactions":9,"vwap":1548},"2025-10-31",22.74,22.704,0.089,{"date":1551,"open":528,"high":528,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":705,"transactions":9,"vwap":1552},"2025-10-30",22.615,-0.156,-0.69,{"date":1556,"open":503,"high":483,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":712,"transactions":9,"vwap":1558},"2025-10-29",22.719,22.771,-0.107,-0.47,{"date":1562,"open":483,"high":483,"low":1563,"close":1563,"change":1564,"percent_change":540,"volume":712,"transactions":9,"vwap":1563},"2025-10-28",22.878,-0.069,{"date":1566,"open":1567,"high":491,"low":483,"close":1568,"change":1569,"percent_change":263,"volume":692,"transactions":9,"vwap":1568},"2025-10-27",22.95,22.947,0.128,{"date":1571,"open":412,"high":412,"low":1572,"close":1572,"change":1534,"percent_change":1573,"volume":705,"transactions":9,"vwap":1572},"2025-10-24",22.819,0.79,{"date":1575,"open":1576,"high":1543,"low":1576,"close":1543,"change":1577,"percent_change":1349,"volume":781,"transactions":9,"vwap":1543},"2025-10-23",22.576,0.187,{"date":1579,"open":261,"high":653,"low":295,"close":1580,"change":1581,"percent_change":1407,"volume":173,"transactions":9,"vwap":1580},"2025-10-22",22.453,-0.216,{"date":1583,"open":1238,"high":1238,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":781,"transactions":9,"vwap":1584},"2025-10-21",22.669,-0.219,-0.96,{"date":1588,"open":1589,"high":493,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":692,"transactions":9,"vwap":1590},"2025-10-20",22.828,22.888,0.247,1.09,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1084,"percent_change":677,"volume":781,"transactions":9,"vwap":1596},"2025-10-17",22.598,22.641,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1241,"volume":726,"transactions":9,"vwap":1600},"2025-10-16",23.028,22.722,-0.194,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":280,"volume":692,"transactions":9,"vwap":1606},"2025-10-15",23.059,23.2,22.916,0.062,{"date":1609,"open":367,"high":1610,"low":367,"close":1611,"change":1328,"percent_change":523,"volume":1033,"transactions":9,"vwap":1611},"2025-10-14",23.01,22.854,{"date":1613,"open":464,"high":412,"low":464,"close":528,"change":1614,"percent_change":1615,"volume":726,"transactions":9,"vwap":528},"2025-10-13",0.446,2,{"date":1617,"open":403,"high":403,"low":1618,"close":1618,"change":970,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-10",22.344,-1.97,1800,{"date":1622,"open":463,"high":463,"low":1623,"close":1623,"change":915,"percent_change":1624,"volume":781,"transactions":9,"vwap":1623},"2025-10-09",22.794,-0.64,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":994,"volume":699,"transactions":9,"vwap":1629},"2025-10-08",22.844,22.99,22.94,0.143,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":888,"percent_change":1554,"volume":726,"transactions":9,"vwap":1634},"2025-10-07",23.0039997,22.797,{"date":1636,"open":403,"high":1637,"low":403,"close":1638,"change":1639,"percent_change":1640,"volume":692,"transactions":9,"vwap":1638},"2025-10-06",22.98,22.955,0.213,0.94,{"date":1642,"open":1643,"high":512,"low":1643,"close":1183,"change":1644,"percent_change":121,"volume":705,"transactions":9,"vwap":1183},"2025-10-03",22.715,0.057,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1394,"change":1649,"percent_change":263,"volume":705,"transactions":9,"vwap":1394},"2025-10-02",22.624,22.739,0.126,{"date":1651,"open":252,"high":1652,"low":252,"close":1652,"change":717,"percent_change":405,"volume":781,"transactions":9,"vwap":1652},"2025-10-01",22.559,{"date":1654,"open":1538,"high":1655,"low":1538,"close":1655,"change":1656,"percent_change":625,"volume":828,"transactions":9,"vwap":1655},"2025-09-30",22.493,-0.007,{"date":1658,"open":652,"high":722,"low":261,"close":722,"change":785,"percent_change":1640,"volume":692,"transactions":9,"vwap":722},"2025-09-29",{"date":1660,"open":1661,"high":629,"low":576,"close":1662,"change":1663,"percent_change":1664,"volume":686,"transactions":9,"vwap":1662},"2025-09-26",22.264,22.291,0.134,0.6,{"date":1666,"open":695,"high":768,"low":695,"close":1667,"change":1668,"percent_change":1172,"volume":692,"transactions":9,"vwap":1667},"2025-09-25",22.157,-0.296,{"date":1670,"open":1214,"high":1214,"low":1580,"close":1580,"change":1671,"percent_change":970,"volume":781,"transactions":9,"vwap":1580},"2025-09-24",-0.101,{"date":1673,"open":1176,"high":1176,"low":328,"close":1674,"change":1675,"percent_change":1676,"volume":726,"transactions":9,"vwap":1674},"2025-09-23",22.554,-0.056,-0.25,{"date":1678,"open":328,"high":358,"low":1679,"close":358,"change":1178,"percent_change":121,"volume":712,"transactions":9,"vwap":358},"2025-09-22",22.514,{"date":1681,"open":1326,"high":1674,"low":1326,"close":1674,"change":313,"percent_change":1466,"volume":726,"transactions":9,"vwap":1674},"2025-09-19",{"date":1683,"open":252,"high":252,"low":260,"close":1684,"change":1068,"percent_change":555,"volume":692,"transactions":9,"vwap":1684},"2025-09-18",22.414,{"date":1686,"open":187,"high":286,"low":1687,"close":1688,"change":1689,"percent_change":313,"volume":699,"transactions":9,"vwap":1688},"2025-09-17",22.17,22.234,0.032,{"date":1691,"open":1692,"high":1692,"low":1687,"close":1693,"change":1144,"percent_change":298,"volume":692,"transactions":9,"vwap":1693},"2025-09-16",22.338,22.202,{"date":1695,"open":637,"high":666,"low":612,"close":666,"change":1696,"percent_change":263,"volume":1697,"transactions":9,"vwap":666},"2025-09-15",0.123,1700,{"date":1699,"open":905,"high":905,"low":1700,"close":1700,"change":1701,"percent_change":111,"volume":699,"transactions":9,"vwap":1700},"2025-09-12",22.147,-0.003,{"date":1703,"open":755,"high":206,"low":755,"close":206,"change":1704,"percent_change":1705,"volume":1040,"transactions":9,"vwap":206},"2025-09-11",0.262,1.2,{"date":1707,"open":1113,"high":1266,"low":1708,"close":1708,"change":1115,"percent_change":816,"volume":718,"transactions":9,"vwap":1708},"2025-09-10",21.888,{"date":1710,"open":943,"high":851,"low":879,"close":1711,"change":1712,"percent_change":486,"volume":1252,"transactions":9,"vwap":1711},"2025-09-09",21.904,0.034,{"date":1714,"open":991,"high":991,"low":1715,"close":1001,"change":1644,"percent_change":606,"volume":726,"transactions":9,"vwap":1001},"2025-09-08",21.868,{"date":1717,"open":1361,"high":1361,"low":809,"close":1718,"change":911,"percent_change":547,"volume":726,"transactions":9,"vwap":1718},"2025-09-05",21.813,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1493,"change":1074,"percent_change":1075,"volume":692,"transactions":9,"vwap":1493},"2025-09-04",21.758,21.83,21.755,{"date":1725,"open":1025,"high":961,"low":1025,"close":1726,"change":1727,"percent_change":1728,"volume":705,"transactions":9,"vwap":1726},"2025-09-03",21.722,0.096,0.44,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1054,"change":1734,"percent_change":217,"volume":692,"transactions":9,"vwap":1054},"2025-09-02",21.579,21.66,21.55,-0.082,{"date":1736,"open":1043,"high":1043,"low":1026,"close":1737,"change":1671,"percent_change":1738,"volume":765,"transactions":9,"vwap":1737},"2025-08-29",21.708,-0.46,{"date":1740,"open":873,"high":967,"low":1096,"close":1741,"change":1067,"percent_change":1742,"volume":765,"transactions":9,"vwap":1741},"2025-08-28",21.809,0.17,{"date":1744,"open":961,"high":1745,"low":1746,"close":1747,"change":1067,"percent_change":1742,"volume":686,"transactions":9,"vwap":1747},"2025-08-27",21.779,21.738,21.771,{"date":1749,"open":1732,"high":1750,"low":1732,"close":1750,"change":1092,"percent_change":405,"volume":686,"transactions":9,"vwap":1750},"2025-08-26",21.733,{"date":1752,"open":1020,"high":1020,"low":1038,"close":1038,"change":1753,"percent_change":1754,"volume":173,"transactions":9,"vwap":1038},"2025-08-25",-0.131,-0.6,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1758,"change":826,"percent_change":1759,"volume":718,"transactions":9,"vwap":1758},"2025-08-22",21.56,21.801,1.59,{"date":1761,"open":1762,"high":1072,"low":1763,"close":1763,"change":1671,"percent_change":1560,"volume":686,"transactions":9,"vwap":1763},"2025-08-21",21.506,21.459,{"date":1765,"open":1766,"high":1757,"low":1767,"close":1757,"change":1768,"percent_change":423,"volume":1033,"transactions":9,"vwap":1757},"2025-08-20",21.526,21.425,0.074,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":692,"transactions":9,"vwap":1773},"2025-08-19",21.555,21.606,21.486,-0.106,-0.49,{"date":1777,"open":1059,"high":1059,"low":1757,"close":1778,"change":1189,"percent_change":764,"volume":712,"transactions":9,"vwap":1778},"2025-08-18",21.592,{"date":1780,"open":1024,"high":1024,"low":1050,"close":1050,"change":1781,"percent_change":1782,"volume":1697,"transactions":9,"vwap":1050},"2025-08-15",-0.085,-0.39,{"date":1784,"open":886,"high":1096,"low":1785,"close":1011,"change":1781,"percent_change":1782,"volume":1040,"transactions":9,"vwap":1011},"2025-08-14",21.655,{"date":1787,"open":1020,"high":1788,"low":1789,"close":1788,"change":1790,"percent_change":1664,"volume":699,"transactions":9,"vwap":1788},"2025-08-13",21.785,21.731,0.129,{"date":1792,"open":1766,"high":1038,"low":1766,"close":1365,"change":1793,"percent_change":1794,"volume":173,"transactions":9,"vwap":1365},"2025-08-12",0.196,0.91,{"date":1796,"open":1078,"high":1072,"low":1797,"close":1798,"change":505,"percent_change":1799,"volume":1162,"transactions":9,"vwap":1798},"2025-08-11",21.44,21.46,0.12,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":505,"percent_change":1799,"volume":686,"transactions":9,"vwap":1805},"2025-08-08",21.454,21.47,21.401,21.435,{"date":1807,"open":1078,"high":1078,"low":1808,"close":1809,"change":1810,"percent_change":1525,"volume":173,"transactions":9,"vwap":1809},"2025-08-07",21.335,21.41,0.022,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1712,"percent_change":486,"volume":1033,"transactions":9,"vwap":1816},"2025-08-06",21.36,21.415,21.33,21.388,{"date":1818,"open":1819,"high":1819,"low":1815,"close":1820,"change":1821,"percent_change":1775,"volume":1822,"transactions":9,"vwap":1820},"2025-08-05",21.51,21.354,-0.105,4500,{"date":1824,"open":1813,"high":1825,"low":1813,"close":1763,"change":1826,"percent_change":1705,"volume":1697,"transactions":9,"vwap":1763},"2025-08-04",21.49,0.254,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1108,"percent_change":758,"volume":705,"transactions":9,"vwap":1831},"2025-08-01",21.24,21.19,21.205,{"date":1833,"open":1733,"high":1065,"low":1834,"close":1834,"change":1835,"percent_change":834,"volume":1697,"transactions":9,"vwap":1834},"2025-07-31",21.376,-0.059,{"date":1837,"open":1082,"high":1059,"low":1838,"close":1805,"change":1839,"percent_change":432,"volume":1185,"transactions":9,"vwap":1805},"2025-07-30",21.42,-0.051,{"date":1841,"open":1065,"high":1065,"low":1842,"close":1773,"change":1843,"percent_change":351,"volume":1033,"transactions":9,"vwap":1773},"2025-07-29",21.48,-0.049,{"date":1845,"open":1047,"high":1047,"low":1819,"close":1058,"change":1846,"percent_change":896,"volume":765,"transactions":9,"vwap":1058},"2025-07-28",-0.062,{"date":1848,"open":1071,"high":878,"low":1733,"close":1849,"change":1850,"percent_change":1851,"volume":173,"transactions":9,"vwap":1849},"2025-07-25",21.597,0.018,0.08,{"date":1853,"open":1064,"high":1064,"low":1731,"close":1731,"change":1854,"percent_change":810,"volume":718,"transactions":9,"vwap":1731},"2025-07-24",0.019,{"date":1856,"open":1857,"high":1065,"low":1842,"close":1757,"change":1858,"percent_change":735,"volume":1040,"transactions":9,"vwap":1757},"2025-07-23",21.515,0.102,{"date":1860,"open":1805,"high":1842,"low":1838,"close":1861,"change":1862,"percent_change":1313,"volume":1033,"transactions":9,"vwap":1861},"2025-07-22",21.458,0.028,{"date":1864,"open":1865,"high":1082,"low":1767,"close":1866,"change":1862,"percent_change":1313,"volume":1040,"transactions":9,"vwap":1866},"2025-07-21",21.476,21.43,{"date":1868,"open":1798,"high":1798,"low":1869,"close":1870,"change":1871,"percent_change":106,"volume":1033,"transactions":9,"vwap":1870},"2025-07-18",21.4,21.402,0.012,{"date":1873,"open":1874,"high":1809,"low":1874,"close":1875,"change":227,"percent_change":1876,"volume":173,"transactions":9,"vwap":1875},"2025-07-17",21.28,21.39,0.52,{"date":1878,"open":1879,"high":1874,"low":1880,"close":1874,"change":1092,"percent_change":579,"volume":718,"transactions":9,"vwap":1874},"2025-07-16",21.26,21.185,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":467,"volume":1697,"transactions":9,"vwap":1884},"2025-07-15",21.344,21.217,-0.143,{"date":1887,"open":1874,"high":1813,"low":1874,"close":1813,"change":1549,"percent_change":907,"volume":1888,"transactions":9,"vwap":1813},"2025-07-14",3000,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1671,"percent_change":1560,"volume":1191,"transactions":9,"vwap":1892},"2025-07-11",21.31,21.271,{"date":1894,"open":1869,"high":1797,"low":1895,"close":1896,"change":1189,"percent_change":764,"volume":975,"transactions":9,"vwap":1896},"2025-07-10",21.35,21.372,{"date":1898,"open":1813,"high":1809,"low":1899,"close":1900,"change":810,"percent_change":907,"volume":975,"transactions":9,"vwap":1900},"2025-07-09",21.347,21.395,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1851,"volume":1907,"transactions":9,"vwap":1905},"2025-07-08",21.34,21.29,21.305,0.016,2500,{"date":1909,"open":1875,"high":1875,"low":1910,"close":1911,"change":1912,"percent_change":1624,"volume":975,"transactions":9,"vwap":1911},"2025-07-07",21.27,21.289,-0.138,{"date":1914,"open":1915,"high":1798,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1033,"transactions":9,"vwap":1916},"2025-07-03",21.367,21.427,0.139,0.65,{"date":1920,"open":1921,"high":1891,"low":1921,"close":1922,"change":1923,"percent_change":685,"volume":1033,"transactions":9,"vwap":1922},"2025-07-02",21.214,21.288,0.049,{"date":1925,"open":1926,"high":1904,"low":1927,"close":1928,"change":1929,"percent_change":1190,"volume":1930,"transactions":9,"vwap":1928},"2025-07-01",21.226,21.176,21.239,-0.021,3300,{"date":1932,"open":1933,"high":1879,"low":1934,"close":1879,"change":745,"percent_change":1475,"volume":1935,"transactions":9,"vwap":1879},"2025-06-30",21.2,21.172,3400,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":486,"volume":1185,"transactions":9,"vwap":1941},"2025-06-27",21.076,21.201,21.059999,21.111,0.033,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1387,"percent_change":126,"volume":1120,"transactions":9,"vwap":1947},"2025-06-26",21.02,21.084999,21.077999,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":1139,"percent_change":1374,"volume":1620,"transactions":9,"vwap":1952},"2025-06-25",21.039,21.040001,20.993,{"date":1954,"open":1955,"high":1940,"low":1956,"close":1957,"change":1644,"percent_change":280,"volume":1252,"transactions":9,"vwap":1957},"2025-06-24",20.99,20.976,21.027,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1961,"change":1217,"percent_change":592,"volume":1697,"transactions":9,"vwap":1961},"2025-06-23",20.915,20.97,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":980,"percent_change":981,"volume":1697,"transactions":9,"vwap":1966},"2025-06-20",21.030001,20.905,20.92,{"date":1968,"open":1969,"high":229,"low":1970,"close":1970,"change":815,"percent_change":816,"volume":765,"transactions":9,"vwap":1970},"2025-06-18",20.95,20.925,{"date":1972,"open":1973,"high":229,"low":1966,"close":1974,"change":780,"percent_change":217,"volume":1191,"transactions":9,"vwap":1974},"2025-06-17",20.98,20.94,{"date":1976,"open":1977,"high":1978,"low":229,"close":1945,"change":1979,"percent_change":691,"volume":995,"transactions":9,"vwap":1945},"2025-06-16",21.013,21.049999,0.094,{"date":1981,"open":1982,"high":1940,"low":1983,"close":1984,"change":1154,"percent_change":1985,"volume":975,"transactions":9,"vwap":1984},"2025-06-13",20.981,20.91,20.926,-0.57,{"date":1987,"open":1945,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1313,"volume":1185,"transactions":9,"vwap":1990},"2025-06-12",21.07,20.998,21.047001,0.027,{"date":1993,"open":1951,"high":1994,"low":1995,"close":1945,"change":1996,"percent_change":106,"volume":1140,"transactions":9,"vwap":1945},"2025-06-11",21.091,20.966,0.013,{"date":1998,"open":1964,"high":1964,"low":1961,"close":1999,"change":2000,"percent_change":1021,"volume":1033,"transactions":9,"vwap":1999},"2025-06-10",21.007,0.007,{"date":2002,"open":1951,"high":1940,"low":2003,"close":229,"change":306,"percent_change":1525,"volume":2004,"transactions":9,"vwap":229},"2025-06-09",20.969,3200,{"date":2006,"open":2007,"high":1978,"low":1973,"close":1973,"change":1313,"percent_change":1466,"volume":1120,"transactions":9,"vwap":1973},"2025-06-06",21.0079994,{"date":2009,"open":1969,"high":1955,"low":2010,"close":2011,"change":2012,"percent_change":834,"volume":1620,"transactions":9,"vwap":2011},"2025-06-05",20.839,20.85,-0.058,{"date":2014,"open":2015,"high":1961,"low":2016,"close":2016,"change":1383,"percent_change":254,"volume":1033,"transactions":9,"vwap":2016},"2025-06-04",20.96,20.908,{"date":2018,"open":2019,"high":1974,"low":2019,"close":2020,"change":1178,"percent_change":280,"volume":875,"transactions":9,"vwap":2020},"2025-06-03",20.859,20.916,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":1178,"percent_change":280,"volume":1191,"transactions":9,"vwap":2024},"2025-06-02",20.749,20.86,20.7,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":684,"percent_change":121,"volume":1033,"transactions":9,"vwap":2030},"2025-05-30",20.716,20.81,20.804,{"date":2032,"open":2033,"high":2033,"low":2028,"close":2034,"change":952,"percent_change":625,"volume":173,"transactions":9,"vwap":2034},"2025-05-29",20.769,20.753,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":764,"percent_change":860,"volume":173,"transactions":9,"vwap":2039},"2025-05-28",20.89,20.74,20.759,{"date":2041,"open":2042,"high":2037,"low":2042,"close":2043,"change":2044,"percent_change":958,"volume":2045,"transactions":9,"vwap":2043},"2025-05-27",20.779,20.869,0.222,6500,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1490,"percent_change":1799,"volume":1140,"transactions":9,"vwap":2050},"2025-05-23",20.551,20.696,20.647,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1850,"percent_change":810,"volume":2056,"transactions":9,"vwap":2055},"2025-05-22",20.576,20.67,20.623,8900,{"date":2058,"open":2011,"high":2011,"low":2059,"close":2059,"change":2060,"percent_change":2061,"volume":875,"transactions":9,"vwap":2059},"2025-05-21",20.605,-0.271,-1.3,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1307,"percent_change":1413,"volume":1191,"transactions":9,"vwap":2066},"2025-05-20",20.865,20.919,20.876,{"date":2068,"open":2038,"high":1966,"low":2038,"close":1966,"change":1689,"percent_change":514,"volume":686,"transactions":9,"vwap":1966},"2025-05-19",{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":1233,"percent_change":555,"volume":875,"transactions":9,"vwap":2073},"2025-05-16",20.789,20.9,20.888,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":146,"volume":686,"transactions":9,"vwap":2078},"2025-05-15",20.629,20.75,20.72,0.078,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":712,"transactions":9,"vwap":2083},"2025-05-14",20.685,20.642,-0.108,-0.52,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2077,"change":810,"percent_change":1728,"volume":1040,"transactions":9,"vwap":2077},"2025-05-13",20.695,20.78,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":606,"percent_change":2095,"volume":1252,"transactions":9,"vwap":2094},"2025-05-12",20.76,20.63,20.66,1.27,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":1195,"percent_change":1440,"volume":1191,"transactions":9,"vwap":2100},"2025-05-09",20.47,20.37,20.4,{"date":2102,"open":2099,"high":2103,"low":2104,"close":2105,"change":1649,"percent_change":1466,"volume":875,"transactions":9,"vwap":2105},"2025-05-08",20.49,20.34,20.386,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1021,"percent_change":514,"volume":1120,"transactions":9,"vwap":2111},"2025-05-07",20.266,20.339,20.22,20.26,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":1061,"percent_change":388,"volume":699,"transactions":9,"vwap":2116},"2025-05-06",20.228,20.3,20.23,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1354,"volume":1252,"transactions":9,"vwap":2122},"2025-05-05",20.31,20.38,20.298,20.32,-0.038,{"date":2125,"open":2126,"high":2120,"low":2104,"close":2127,"change":1917,"percent_change":1471,"volume":686,"transactions":9,"vwap":2127},"2025-05-02",20.341,20.358,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1027,"percent_change":227,"volume":1040,"transactions":9,"vwap":2132},"2025-05-01",20.207,20.275,20.219,{"date":2134,"open":175,"high":2135,"low":175,"close":2136,"change":1850,"percent_change":810,"volume":2137,"transactions":9,"vwap":2136},"2025-04-30",20.21,20.196,3700,{"date":2139,"open":2140,"high":2135,"low":2141,"close":2142,"change":1942,"percent_change":486,"volume":1191,"transactions":9,"vwap":2142},"2025-04-29",20.16,20.11,20.178,{"date":2144,"open":2145,"high":2145,"low":2141,"close":2146,"change":513,"percent_change":1742,"volume":875,"transactions":9,"vwap":2146},"2025-04-28",20.17,20.145,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2141,"change":254,"percent_change":1308,"volume":718,"transactions":9,"vwap":2141},"2025-04-25",20.13,20.09,{"date":2152,"open":2153,"high":2145,"low":2154,"close":2155,"change":2156,"percent_change":1313,"volume":1252,"transactions":9,"vwap":2155},"2025-04-24",20.12,20.094,20.15,0.026,{"date":2158,"open":2159,"high":2159,"low":2153,"close":2160,"change":1490,"percent_change":1799,"volume":686,"transactions":9,"vwap":2160},"2025-04-23",20.18,20.124,{"date":179,"open":2162,"high":2153,"low":2163,"close":2164,"change":1810,"percent_change":227,"volume":1155,"transactions":9,"vwap":2164},20.077999,20.07,20.1]