[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FID":3,"homepage-market-summary":30,"stock-historical-FID":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FID","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},"First Trust Exchange-Traded Fund VI First Trust S&P International Dividend Aristocrats ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8174,0.628,"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},22.29,22.2874,22.2935,22.12,22.115,0.175,0.79,11346.724391,24.47,19.16,20858.286696432,58.9,3297,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"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":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},17.63,22309,8142771.674108,25.01,"2025-04-22",[182,185,194,203,213,224,234,243,254,265,275,285,295,306,316,326,335,345,355,365,375,385,394,404,411,420,428,437,446,454,462,471,480,489,498,505,514,521,529,537,546,557,565,573,580,591,600,611,617,627,637,647,657,666,676,685,694,702,711,719,726,734,741,746,753,760,769,776,783,786,792,797,803,807,815,821,824,830,835,841,847,851,853,858,864,870,876,880,884,888,891,896,899,903,908,912,916,920,924,928,932,938,941,945,951,956,961,965,969,975,981,986,989,994,998,1003,1007,1012,1016,1020,1023,1026,1029,1032,1036,1041,1048,1055,1061,1068,1075,1080,1086,1093,1099,1106,1112,1118,1123,1129,1134,1139,1145,1152,1157,1160,1164,1168,1172,1178,1181,1185,1190,1193,1197,1200,1204,1208,1211,1215,1218,1221,1224,1226,1229,1232,1234,1238,1241,1244,1249,1251,1254,1258,1263,1270,1274,1278,1284,1287,1293,1297,1300,1303,1306,1310,1314,1318,1322,1324,1328,1332,1335,1339,1343,1348,1354,1361,1367,1373,1377,1380,1387,1391,1395,1398,1401,1403,1406,1408,1411,1414,1417,1420,1423,1430,1438,1445,1450,1454,1459,1461,1464,1467,1471,1474,1479,1483,1488,1494,1499,1505,1508,1510,1513,1518,1521,1525,1528,1531,1535,1538,1544,1548,1552,1558,1564,1568,1572,1577,1579,1583,1585,1588,1591,1594,1597,1602,1605,1607,1611,1613,1615,1618,1621,1625,1628,1631,1634,1636,1639,1641,1644,1647,1652,1655,1659,1662,1664,1668,1672,1675,1677,1680,1682,1684,1687,1690,1694,1696,1698,1701,1704,1707,1710,1717,1723,1728,1731,1734,1736,1738,1740,1746,1753,1759,1763,1766,1768,1771,1778,1781,1786,1790,1794,1798,1801,1804,1810,1815,1821,1825,1829,1836,1841,1844,1849,1852,1856,1860,1864,1867,1870,1873,1877,1881,1888,1894,1900,1907,1914,1920,1926,1933,1937,1941,1946,1953,1958,1965,1970,1976,1978,1982,1985,1988,1992,1998,2004,2007,2013,2019,2025,2031,2039],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},119,22.2342,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",22.21,22.02,-0.1848,-0.83,11079.710783,150,22.062,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":183,"vwap":202},"2026-09-30",22.47,22.2806,22.2998,-0.1302,-0.58,15562.7877,22.3787,{"date":204,"open":205,"high":25,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.49,22.2813,22.43,-0.1,-0.44,14806.0817,291,22.4399,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",22.55,22.6599,22.5101,22.53,-0.08,-0.35,24963.568733,169,22.5942,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",22.48,22.61,22.45,0.14,0.62,10088.573242,173,22.545,{"date":235,"open":236,"high":236,"low":237,"close":196,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",22.57,22.4,-0.205,-0.9,10259.962076,108,22.4464,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",22.7,22.79,22.63,22.675,-0.275,-1.2,13296.2332,136,22.7027,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",22.9202,22.99,22.8516,22.95,0.03,0.13,12106.036831,83,22.9229,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",23.02,22.83,22.92,0.0717,0.31,17774.230089,144,22.9345,{"date":276,"open":246,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",22.86,22.782393,22.8483,-0.0984,-0.43,2910.384311,79,22.8089,{"date":286,"open":287,"high":267,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",22.945,22.94,22.9467,0.1967,0.86,8677.484715,84,22.9837,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",22.85,22.9609,22.71,22.75,0.01,0.04,7708.60911,90,22.8231,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",22.775,22.73,22.74,-0.1373,-0.6,13414.902556,111,22.7392,{"date":317,"open":318,"high":319,"low":297,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",22.91,22.96,22.8773,-0.0328,-0.14,7688.059871,87,22.8721,{"date":327,"open":287,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":293,"vwap":334},"2026-09-11",22.9874,22.87,22.9101,0.0651,0.28,3873.144095,22.9183,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",22.98,22.8,22.845,-0.1716,-0.75,6548.600581,100,22.874,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",23.13,22.9412,23.0166,-0.0683,-0.3,9845.011209,139,23.0661,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":200,"volume":362,"transactions":363,"vwap":364},"2026-09-08",23.14,23.1975,23.05,23.0849,-0.1351,7132.450225,89,23.1157,{"date":366,"open":347,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",23.29,23.12,23.22,0.0609,0.26,13284.8452,129,23.2037,{"date":376,"open":377,"high":378,"low":267,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",23.11,23.21,23.1591,0.1591,0.69,9165.39703,122,23.1067,{"date":386,"open":257,"high":387,"low":257,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",23.0999,23,-0.03,-0.13,13367.490719,123,23.0252,{"date":395,"open":396,"high":397,"low":398,"close":396,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",23.03,23.18,22.97,-0.1089,-0.47,17977.281524,153,23.0416,{"date":405,"open":397,"high":397,"low":406,"close":407,"change":408,"percent_change":302,"volume":409,"transactions":241,"vwap":410},"2026-08-31",23.08,23.1389,0.0089,9442.775561,23.1156,{"date":412,"open":413,"high":413,"low":414,"close":347,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",23.26,23.06,-0.05,-0.22,8434.664188,118,23.1568,{"date":421,"open":422,"high":369,"low":377,"close":397,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",23.16,-0.0932,-0.4,7782.031398,137,23.1408,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":415,"volume":434,"transactions":435,"vwap":436},"2026-08-26",23.3451,23.23,23.2732,-0.0118,11347.4026,86,23.2807,{"date":438,"open":367,"high":439,"low":440,"close":441,"change":442,"percent_change":142,"volume":443,"transactions":444,"vwap":445},"2026-08-25",23.3599,23.2304,23.285,0.075,11737.629,95,23.2834,{"date":447,"open":422,"high":448,"low":449,"close":378,"change":450,"percent_change":107,"volume":451,"transactions":452,"vwap":453},"2026-08-24",23.2461,23.1501,0.015,3516.961674,105,23.187,{"date":455,"open":378,"high":413,"low":422,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",23.195,0.12,0.52,19438.837681,214,23.2156,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":418,"vwap":470},"2026-08-20",23.01,23.1097,23.075,-0.035,-0.15,3833.721171,23.074,{"date":472,"open":473,"high":474,"low":414,"close":377,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",23.175,23.24,0.0964,0.42,14699.399358,165,23.1226,{"date":481,"open":482,"high":483,"low":398,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":314,"vwap":488},"2026-08-18",23.15,23.1599,23.0136,-0.0864,-0.37,19366.226,23.0361,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":208,"percent_change":281,"volume":495,"transactions":496,"vwap":497},"2026-08-17",23.17,23.2174,23.0501,23.1,5710.363985,112,23.1213,{"date":499,"open":347,"high":500,"low":347,"close":501,"change":502,"percent_change":381,"volume":503,"transactions":504,"vwap":501},"2026-08-14",23.25,23.2,0.16,19606.026849,274,{"date":506,"open":507,"high":508,"low":337,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-13",23.04,23.0899,0.195,0.85,6852.085266,75,23.0366,{"date":515,"open":269,"high":269,"low":516,"close":339,"change":450,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",22.77,0.07,18141.803178,121,22.8318,{"date":522,"open":523,"high":318,"low":524,"close":268,"change":525,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",22.88,22.7701,0,14799.60328,115,22.8472,{"date":530,"open":531,"high":523,"low":532,"close":268,"change":533,"percent_change":534,"volume":535,"transactions":304,"vwap":536},"2026-08-10",22.82,22.7113,-0.025,-0.11,17827.838215,22.8105,{"date":538,"open":531,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":444,"vwap":545},"2026-08-07",22.9,22.81,22.855,0.22,0.97,7216.9171,22.8403,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",22.65,22.701,22.59,22.635,-0.005,-0.02,17171.235308,126,22.642,{"date":558,"open":248,"high":559,"low":560,"close":561,"change":415,"percent_change":416,"volume":562,"transactions":563,"vwap":564},"2026-08-05",22.6999,22.6,22.64,7391.8177,76,22.6652,{"date":566,"open":567,"high":568,"low":215,"close":569,"change":570,"percent_change":38,"volume":571,"transactions":314,"vwap":572},"2026-08-04",22.62,22.7299,22.69,0.165,13456.0994,22.6314,{"date":574,"open":247,"high":247,"low":575,"close":576,"change":389,"percent_change":390,"volume":577,"transactions":578,"vwap":579},"2026-08-03",22.46,22.525,13837.0803,117,22.5504,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",22.5,22.5761,22.4485,22.555,-0.165,-0.73,10517.9818,120,22.5213,{"date":592,"open":567,"high":593,"low":236,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-30",22.769,22.72,0.36,1.61,5212.439295,127,22.6738,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",22.32,22.52,22.285,22.36,-0.045,-0.2,5943.66177,96,22.3781,{"date":612,"open":602,"high":196,"low":602,"close":613,"change":517,"percent_change":271,"volume":614,"transactions":615,"vwap":616},"2026-07-28",22.405,8616.5707,145,22.3631,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":122,"volume":624,"transactions":625,"vwap":626},"2026-07-27",22.28,22.35,22.26,22.335,0.055,16644.166335,188,22.2917,{"date":628,"open":629,"high":630,"low":631,"close":619,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-24",22.34,22.41,22.27,0.1582,0.72,12971.3017,114,22.3333,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":486,"volume":644,"transactions":645,"vwap":646},"2026-07-23",22.1816,22.2199,22.09,22.1218,-0.0832,5857.048634,88,22.1354,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":458,"volume":654,"transactions":655,"vwap":656},"2026-07-22",22.2101,22.3099,22.1801,22.205,0.115,25987.17001,140,22.2313,{"date":658,"open":659,"high":660,"low":661,"close":641,"change":662,"percent_change":152,"volume":663,"transactions":664,"vwap":665},"2026-07-21",22.015,22.1092,22.0005,0.0762,6036.402173,81,22.3911,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":304,"vwap":675},"2026-07-20",22.08,22.1,21.971,22.0138,-0.1362,-0.61,3181.814799,22.0476,{"date":677,"open":678,"high":679,"low":668,"close":678,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-17",22.15,22.165,0.045,0.2,7691.653064,143,22.1332,{"date":686,"open":687,"high":678,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",22.065,22.105,-0.04,-0.18,12852.7803,101,22.0954,{"date":695,"open":696,"high":187,"low":697,"close":698,"change":570,"percent_change":699,"volume":700,"transactions":519,"vwap":701},"2026-07-15",22.03,22.0201,22.145,0.75,11091.272825,22.091,{"date":703,"open":704,"high":668,"low":705,"close":706,"change":707,"percent_change":381,"volume":708,"transactions":709,"vwap":710},"2026-07-14",22.07,21.9336,21.98,0.15,10044.3493,147,22.0087,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":219,"percent_change":486,"volume":717,"transactions":519,"vwap":718},"2026-07-13",21.86,21.94,21.7918,21.83,12305.9723,21.8404,{"date":720,"open":714,"high":714,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-10",21.84,21.91,0.11,0.5,12200,{"date":727,"open":728,"high":721,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-09",21.79,21.74,21.8,0.05,0.23,23200,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":301,"percent_change":731,"volume":740,"transactions":9,"vwap":739},"2026-07-08",21.7,21.78,21.64,21.75,10900,{"date":742,"open":739,"high":743,"low":744,"close":729,"change":517,"percent_change":142,"volume":745,"transactions":9,"vwap":729},"2026-07-07",21.82,21.68,14100,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":261,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-06",21.53,21.72,21.67,0.6,10500,{"date":754,"open":755,"high":756,"low":757,"close":755,"change":681,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-02",21.54,21.62,21.46,0.94,15800,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-01",21.37,21.48,21.33,21.34,-0.12,-0.56,32100,{"date":770,"open":771,"high":772,"low":773,"close":757,"change":415,"percent_change":774,"volume":775,"transactions":9,"vwap":757},"2026-06-30",21.47,21.49,21.35,-0.23,85000,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":301,"percent_change":731,"volume":782,"transactions":9,"vwap":781},"2026-06-29",21.5,21.52,21.39,21.51,70900,{"date":784,"open":780,"high":748,"low":780,"close":778,"change":107,"percent_change":332,"volume":785,"transactions":9,"vwap":778},"2026-06-26",7800,{"date":787,"open":763,"high":781,"low":788,"close":789,"change":607,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-25",21.42,21.44,-0.92,6200,{"date":793,"open":744,"high":794,"low":795,"close":738,"change":112,"percent_change":415,"volume":796,"transactions":9,"vwap":738},"2026-06-24",21.69,21.56,7529,{"date":798,"open":799,"high":749,"low":799,"close":800,"change":690,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-23",21.59,21.65,-0.82,8500,{"date":804,"open":729,"high":188,"low":729,"close":716,"change":766,"percent_change":805,"volume":806,"transactions":9,"vwap":716},"2026-06-22",-0.55,20300,{"date":808,"open":809,"high":810,"low":713,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",21.9,22,21.95,-0.06,-0.27,15300,{"date":816,"open":817,"high":602,"low":818,"close":818,"change":220,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-17",22.25,22.01,-1.57,51100,{"date":822,"open":630,"high":207,"low":602,"close":605,"change":525,"percent_change":525,"volume":823,"transactions":9,"vwap":605},"2026-06-16",10100,{"date":825,"open":826,"high":630,"low":827,"close":605,"change":457,"percent_change":828,"volume":829,"transactions":9,"vwap":605},"2026-06-15",22.39,22.31,0.54,6700,{"date":831,"open":832,"high":17,"low":832,"close":833,"change":517,"percent_change":142,"volume":834,"transactions":9,"vwap":833},"2026-06-12",22.14,22.24,9600,{"date":836,"open":714,"high":817,"low":722,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-11",22.17,0.21,0.96,38400,{"date":842,"open":669,"high":669,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-10",21.96,-0.09,-0.41,6100,{"date":848,"open":837,"high":837,"low":811,"close":849,"change":260,"percent_change":229,"volume":850,"transactions":9,"vwap":849},"2026-06-09",22.049999,22100,{"date":852,"open":832,"high":832,"low":810,"close":188,"change":517,"percent_change":142,"volume":814,"transactions":9,"vwap":188},"2026-06-08",{"date":854,"open":678,"high":678,"low":809,"close":811,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":811},"2026-06-05",-0.42,-1.88,15100,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":723,"percent_change":52,"volume":863,"transactions":9,"vwap":862},"2026-06-04",22.38,22.33,22.37,2100,{"date":865,"open":860,"high":866,"low":187,"close":621,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":621},"2026-06-03",22.42,-0.25,-1.11,20600,{"date":871,"open":872,"high":550,"low":228,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-02",22.51,0.02,0.09,6500,{"date":877,"open":228,"high":878,"low":826,"close":205,"change":517,"percent_change":271,"volume":879,"transactions":9,"vwap":205},"2026-06-01",22.56,13000,{"date":881,"open":866,"high":205,"low":826,"close":866,"change":261,"percent_change":882,"volume":883,"transactions":9,"vwap":866},"2026-05-29",0.58,14300,{"date":885,"open":886,"high":629,"low":887,"close":17,"change":260,"percent_change":261,"volume":879,"transactions":9,"vwap":17},"2026-05-28",22.23,22.18,{"date":889,"open":631,"high":827,"low":187,"close":621,"change":812,"percent_change":813,"volume":890,"transactions":9,"vwap":621},"2026-05-27",11300,{"date":892,"open":17,"high":862,"low":187,"close":602,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":602},"2026-05-26",0.18,0.81,19100,{"date":897,"open":898,"high":898,"low":668,"close":832,"change":812,"percent_change":813,"volume":785,"transactions":9,"vwap":832},"2026-05-22",22.19,{"date":900,"open":849,"high":619,"low":849,"close":901,"change":731,"percent_change":732,"volume":902,"transactions":9,"vwap":901},"2026-05-21",22.2,17100,{"date":904,"open":905,"high":901,"low":905,"close":678,"change":707,"percent_change":906,"volume":907,"transactions":9,"vwap":678},"2026-05-20",21.99,0.68,5400,{"date":909,"open":188,"high":849,"low":910,"close":810,"change":553,"percent_change":844,"volume":911,"transactions":9,"vwap":810},"2026-05-19",21.88,10000,{"date":913,"open":914,"high":188,"low":722,"close":188,"change":517,"percent_change":142,"volume":915,"transactions":9,"vwap":188},"2026-05-18",21.97,11500,{"date":917,"open":706,"high":810,"low":918,"close":811,"change":607,"percent_change":239,"volume":919,"transactions":9,"vwap":811},"2026-05-15",21.87,12600,{"date":921,"open":887,"high":901,"low":669,"close":678,"change":229,"percent_change":922,"volume":923,"transactions":9,"vwap":678},"2026-05-14",0.64,4900,{"date":925,"open":926,"high":849,"low":926,"close":818,"change":301,"percent_change":731,"volume":927,"transactions":9,"vwap":818},"2026-05-13",21.93,22500,{"date":929,"open":849,"high":849,"low":918,"close":810,"change":468,"percent_change":930,"volume":931,"transactions":9,"vwap":810},"2026-05-12",-0.68,35600,{"date":933,"open":832,"high":887,"low":934,"close":678,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":678},"2026-05-11",22.11,0.1,0.45,11800,{"date":939,"open":849,"high":669,"low":843,"close":849,"change":723,"percent_change":724,"volume":940,"transactions":9,"vwap":849},"2026-05-08",21900,{"date":942,"open":832,"high":832,"low":722,"close":714,"change":416,"percent_change":943,"volume":944,"transactions":9,"vwap":714},"2026-05-07",-0.99,16500,{"date":946,"open":934,"high":837,"low":669,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-06",22.16,0.33,1.51,9100,{"date":952,"open":953,"high":722,"low":729,"close":716,"change":457,"percent_change":954,"volume":955,"transactions":9,"vwap":716},"2026-05-05",21.76,0.55,17700,{"date":957,"open":958,"high":721,"low":756,"close":959,"change":416,"percent_change":960,"volume":890,"transactions":9,"vwap":959},"2026-05-04",21.77,21.71,-1,{"date":962,"open":914,"high":704,"low":963,"close":926,"change":525,"percent_change":525,"volume":964,"transactions":9,"vwap":926},"2026-05-01",21.89,14700,{"date":966,"open":959,"high":905,"low":959,"close":926,"change":967,"percent_change":968,"volume":964,"transactions":9,"vwap":926},"2026-04-30",0.46,2.14,{"date":970,"open":971,"high":971,"low":972,"close":771,"change":416,"percent_change":973,"volume":974,"transactions":9,"vwap":771},"2026-04-29",21.6,21.45,-1.01,19600,{"date":976,"open":800,"high":959,"low":977,"close":794,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":794},"2026-04-28",21.61,0.08,0.37,8900,{"date":982,"open":750,"high":959,"low":983,"close":977,"change":208,"percent_change":984,"volume":985,"transactions":9,"vwap":977},"2026-04-27",21.55,-0.46,42500,{"date":987,"open":750,"high":958,"low":971,"close":959,"change":261,"percent_change":751,"volume":988,"transactions":9,"vwap":959},"2026-04-24",45700,{"date":990,"open":800,"high":729,"low":778,"close":991,"change":689,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-23",21.58,-0.19,160700,{"date":995,"open":996,"high":750,"low":991,"close":756,"change":261,"percent_change":751,"volume":997,"transactions":9,"vwap":756},"2026-04-22",21.63,82000,{"date":999,"open":729,"high":739,"low":772,"close":772,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":772},"2026-04-21",-0.24,-1.1,10800,{"date":1004,"open":794,"high":958,"low":800,"close":1005,"change":525,"percent_change":525,"volume":1006,"transactions":9,"vwap":1005},"2026-04-20",21.73,8800,{"date":1008,"open":743,"high":1009,"low":959,"close":1005,"change":229,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1005},"2026-04-17",21.85,0.65,15400,{"date":1013,"open":996,"high":1014,"low":781,"close":799,"change":415,"percent_change":774,"volume":1015,"transactions":9,"vwap":799},"2026-04-16",21.66,18100,{"date":1017,"open":736,"high":736,"low":991,"close":738,"change":534,"percent_change":1018,"volume":1019,"transactions":9,"vwap":738},"2026-04-15",-0.51,21700,{"date":1021,"open":1014,"high":728,"low":738,"close":739,"change":261,"percent_change":751,"volume":1022,"transactions":9,"vwap":739},"2026-04-14",26000,{"date":1024,"open":788,"high":756,"low":788,"close":756,"change":302,"percent_change":1025,"volume":752,"transactions":9,"vwap":756},"2026-04-13",0.19,{"date":1027,"open":744,"high":744,"low":755,"close":991,"change":525,"percent_change":525,"volume":1028,"transactions":9,"vwap":991},"2026-04-10",17800,{"date":1030,"open":972,"high":756,"low":789,"close":991,"change":978,"percent_change":979,"volume":1031,"transactions":9,"vwap":991},"2026-04-09",9300,{"date":1033,"open":778,"high":779,"low":972,"close":778,"change":152,"percent_change":1034,"volume":1035,"transactions":9,"vwap":778},"2026-04-08",1.65,11000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":302,"percent_change":1025,"volume":768,"transactions":9,"vwap":1039},"2026-04-07",21.08,21.15,21.01,{"date":1042,"open":1043,"high":1039,"low":1044,"close":1045,"change":457,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-06",21.13,21,21.11,0.57,22900,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":812,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-02",20.76,21.040001,20.99,-0.29,20100,{"date":1056,"open":1038,"high":1057,"low":1058,"close":1059,"change":935,"percent_change":1060,"volume":1011,"transactions":9,"vwap":1059},"2026-04-01",21.16,20.98,21.049999,0.48,{"date":1062,"open":1063,"high":1058,"low":1064,"close":1065,"change":967,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-31",20.73,20.67,20.95,2.24,20900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":873,"percent_change":935,"volume":1074,"transactions":9,"vwap":1073},"2026-03-30",20.5,20.65,20.41,20.49,52900,{"date":1076,"open":1070,"high":1077,"low":1078,"close":1079,"change":415,"percent_change":1000,"volume":846,"transactions":9,"vwap":1079},"2026-03-27",20.62,20.46,20.47,{"date":1081,"open":1077,"high":1063,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-26",20.52,-0.32,-1.54,7600,{"date":1087,"open":1088,"high":1089,"low":1050,"close":1090,"change":893,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-25",20.94,20.96,20.84,0.87,23100,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":219,"percent_change":1098,"volume":1002,"transactions":9,"vwap":1097},"2026-03-24",20.53,20.75,20.66,-0.39,{"date":1100,"open":1063,"high":1101,"low":1102,"close":1103,"change":542,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-23",20.82,20.6,20.74,1.07,8400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1082,"change":855,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1082},"2026-03-20",20.92,20.45,-2.01,13400,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1088,"change":731,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1088},"2026-03-19",20.7,21.02,0.24,111100,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":813,"percent_change":1122,"volume":846,"transactions":9,"vwap":1121},"2026-03-18",21.1,20.89,-1.28,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1057,"change":502,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1057},"2026-03-17",21.09,21.23,0.76,35300,{"date":1130,"open":1131,"high":1059,"low":1131,"close":1044,"change":371,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1044},"2026-03-16",20.9,1.25,12400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1103,"change":390,"percent_change":1138,"volume":1028,"transactions":9,"vwap":1103},"2026-03-13",20.91,20.72,-0.62,{"date":1140,"open":1040,"high":1040,"low":1090,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-12",20.87,-0.34,-1.6,73600,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":689,"percent_change":992,"volume":1151,"transactions":9,"vwap":1150},"2026-03-11",21.24,21.28,21.12,21.21,32800,{"date":1153,"open":972,"high":972,"low":1154,"close":1155,"change":607,"percent_change":1156,"volume":944,"transactions":9,"vwap":1155},"2026-03-10",21.2,21.25,-0.93,{"date":1158,"open":1057,"high":757,"low":1051,"close":972,"change":112,"percent_change":415,"volume":1159,"transactions":9,"vwap":972},"2026-03-09",23000,{"date":1161,"open":1162,"high":748,"low":1162,"close":757,"change":844,"percent_change":855,"volume":1163,"transactions":9,"vwap":757},"2026-03-06",21.27,15200,{"date":1165,"open":795,"high":750,"low":1166,"close":983,"change":607,"percent_change":790,"volume":1167,"transactions":9,"vwap":983},"2026-03-05",21.38,319700,{"date":1169,"open":800,"high":728,"low":1170,"close":739,"change":389,"percent_change":322,"volume":1171,"transactions":9,"vwap":739},"2026-03-04",21.57,42200,{"date":1173,"open":795,"high":1174,"low":1175,"close":737,"change":424,"percent_change":1176,"volume":1177,"transactions":9,"vwap":737},"2026-03-03",21.81,21.43,-1.8,41400,{"date":1179,"open":704,"high":817,"low":704,"close":887,"change":813,"percent_change":250,"volume":1180,"transactions":9,"vwap":887},"2026-03-02",33000,{"date":1182,"open":872,"high":1183,"low":630,"close":228,"change":112,"percent_change":689,"volume":1184,"transactions":9,"vwap":228},"2026-02-27",22.58,250000,{"date":1186,"open":866,"high":872,"low":602,"close":575,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":575},"2026-02-26",-0.07,-0.31,38300,{"date":1191,"open":207,"high":236,"low":237,"close":218,"change":260,"percent_change":261,"volume":1192,"transactions":9,"vwap":218},"2026-02-25",18900,{"date":1194,"open":1195,"high":218,"low":860,"close":582,"change":229,"percent_change":1196,"volume":1177,"transactions":9,"vwap":582},"2026-02-24",22.44,0.63,{"date":1198,"open":630,"high":196,"low":605,"close":605,"change":812,"percent_change":813,"volume":1199,"transactions":9,"vwap":605},"2026-02-23",10300,{"date":1201,"open":621,"high":207,"low":621,"close":866,"change":542,"percent_change":1202,"volume":1203,"transactions":9,"vwap":866},"2026-02-20",0.99,19400,{"date":1205,"open":678,"high":833,"low":678,"close":901,"change":208,"percent_change":1206,"volume":1207,"transactions":9,"vwap":901},"2026-02-19",-0.45,51200,{"date":1209,"open":605,"high":237,"low":621,"close":1210,"change":812,"percent_change":813,"volume":1177,"transactions":9,"vwap":1210},"2026-02-18",22.3,{"date":1212,"open":631,"high":826,"low":887,"close":605,"change":107,"percent_change":1213,"volume":1214,"transactions":9,"vwap":605},"2026-02-17",0.27,62800,{"date":1216,"open":1217,"high":862,"low":947,"close":1210,"change":873,"percent_change":874,"volume":944,"transactions":9,"vwap":1210},"2026-02-13",22.22,{"date":1219,"open":605,"high":630,"low":886,"close":619,"change":301,"percent_change":302,"volume":1220,"transactions":9,"vwap":619},"2026-02-12",19700,{"date":1222,"open":901,"high":602,"low":20,"close":631,"change":457,"percent_change":828,"volume":1223,"transactions":9,"vwap":631},"2026-02-11",12300,{"date":1225,"open":704,"high":887,"low":849,"close":678,"change":107,"percent_change":1213,"volume":1128,"transactions":9,"vwap":678},"2026-02-10",{"date":1227,"open":706,"high":669,"low":706,"close":641,"change":502,"percent_change":38,"volume":1228,"transactions":9,"vwap":641},"2026-02-09",9500,{"date":1230,"open":910,"high":811,"low":918,"close":926,"change":542,"percent_change":102,"volume":1231,"transactions":9,"vwap":926},"2026-02-06",7500,{"date":1233,"open":958,"high":958,"low":750,"close":959,"change":844,"percent_change":845,"volume":1028,"transactions":9,"vwap":959},"2026-02-05",{"date":1235,"open":713,"high":713,"low":749,"close":730,"change":1025,"percent_change":1236,"volume":1237,"transactions":9,"vwap":730},"2026-02-04",0.88,11200,{"date":1239,"open":991,"high":800,"low":781,"close":977,"change":261,"percent_change":1240,"volume":1180,"transactions":9,"vwap":977},"2026-02-03",0.61,{"date":1242,"open":972,"high":779,"low":788,"close":763,"change":389,"percent_change":322,"volume":1243,"transactions":9,"vwap":763},"2026-02-02",12800,{"date":1245,"open":748,"high":996,"low":972,"close":781,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":781},"2026-01-30",-0.17,-0.78,37500,{"date":1250,"open":744,"high":736,"low":1170,"close":744,"change":229,"percent_change":1010,"volume":806,"transactions":9,"vwap":744},"2026-01-29",{"date":1252,"open":1170,"high":799,"low":789,"close":755,"change":534,"percent_change":1018,"volume":1253,"transactions":9,"vwap":755},"2026-01-28",26300,{"date":1255,"open":772,"high":800,"low":772,"close":800,"change":1256,"percent_change":1257,"volume":1237,"transactions":9,"vwap":800},"2026-01-27",0.41,1.93,{"date":1259,"open":1260,"high":1261,"low":1150,"close":1147,"change":517,"percent_change":948,"volume":1262,"transactions":9,"vwap":1147},"2026-01-26",21.26,21.3,31500,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":731,"percent_change":1116,"volume":1269,"transactions":9,"vwap":1268},"2026-01-23",21.030001,21.19,20.97,21.17,36500,{"date":1271,"open":1038,"high":1039,"low":1272,"close":1149,"change":707,"percent_change":633,"volume":1273,"transactions":9,"vwap":1149},"2026-01-22",21.059999,27800,{"date":1275,"open":1276,"high":1272,"low":1101,"close":1267,"change":893,"percent_change":1091,"volume":1277,"transactions":9,"vwap":1267},"2026-01-21",20.88,48200,{"date":1279,"open":1136,"high":1108,"low":1280,"close":1281,"change":690,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-01-20",20.77,20.79,-0.86,21300,{"date":1285,"open":1267,"high":1040,"low":1108,"close":1267,"change":517,"percent_change":948,"volume":1286,"transactions":9,"vwap":1267},"2026-01-16",30200,{"date":1288,"open":1141,"high":1289,"low":1290,"close":1131,"change":229,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1131},"2026-01-15",20.93,20.85,0.67,20800,{"date":1294,"open":1064,"high":1280,"low":1064,"close":1050,"change":723,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1050},"2026-01-14",0.53,18500,{"date":1298,"open":1063,"high":1063,"low":1077,"close":1071,"change":390,"percent_change":1299,"volume":740,"transactions":9,"vwap":1071},"2026-01-13",-0.63,{"date":1301,"open":1063,"high":1090,"low":1137,"close":1302,"change":302,"percent_change":1025,"volume":1180,"transactions":9,"vwap":1302},"2026-01-12",20.78,{"date":1304,"open":1114,"high":1280,"low":1114,"close":1103,"change":525,"percent_change":525,"volume":1305,"transactions":9,"vwap":1103},"2026-01-09",10600,{"date":1307,"open":1064,"high":1280,"low":1064,"close":1103,"change":978,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1103},"2026-01-08",0.39,21500,{"date":1311,"open":1101,"high":1101,"low":1312,"close":1097,"change":1187,"percent_change":1142,"volume":1313,"transactions":9,"vwap":1097},"2026-01-07",20.64,135600,{"date":1315,"open":1101,"high":1141,"low":1316,"close":1063,"change":689,"percent_change":992,"volume":1317,"transactions":9,"vwap":1063},"2026-01-06",20.71,16800,{"date":1319,"open":1114,"high":1281,"low":1320,"close":1280,"change":723,"percent_change":1295,"volume":1321,"transactions":9,"vwap":1280},"2026-01-05",20.59,14900,{"date":1323,"open":1064,"high":1316,"low":1077,"close":1097,"change":723,"percent_change":828,"volume":745,"transactions":9,"vwap":1097},"2026-01-02",{"date":1325,"open":1077,"high":1077,"low":1326,"close":1327,"change":844,"percent_change":209,"volume":806,"transactions":9,"vwap":1327},"2025-12-31",20.51,20.55,{"date":1329,"open":1312,"high":1330,"low":1102,"close":1312,"change":873,"percent_change":935,"volume":1331,"transactions":9,"vwap":1312},"2025-12-30",20.68,25000,{"date":1333,"open":1334,"high":1064,"low":1334,"close":1077,"change":812,"percent_change":1053,"volume":907,"transactions":9,"vwap":1077},"2025-12-29",20.56,{"date":1336,"open":1337,"high":1063,"low":1337,"close":1330,"change":302,"percent_change":1025,"volume":1338,"transactions":9,"vwap":1330},"2025-12-26",20.58,34900,{"date":1340,"open":1334,"high":1330,"low":1334,"close":1312,"change":517,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1312},"2025-12-24",0.34,1800,{"date":1344,"open":1073,"high":1102,"low":1073,"close":1345,"change":1346,"percent_change":1347,"volume":1067,"transactions":9,"vwap":1345},"2025-12-23",20.57,0.17,0.83,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":260,"percent_change":707,"volume":883,"transactions":9,"vwap":1353},"2025-12-22",20.37,20.43,20.33,20.4,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1350,"change":874,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2025-12-19",20.35,20.44,20.32,0.44,15700,{"date":1362,"open":1363,"high":1350,"low":1364,"close":1365,"change":978,"percent_change":127,"volume":1366,"transactions":9,"vwap":1365},"2025-12-18",20.36,20.26,20.28,15500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":689,"percent_change":607,"volume":1372,"transactions":9,"vwap":1371},"2025-12-17",20.22,20.29,20.2,22400,{"date":1374,"open":1375,"high":1350,"low":1369,"close":1376,"change":689,"percent_change":607,"volume":1011,"transactions":9,"vwap":1376},"2025-12-16",20.27,20.24,{"date":1378,"open":1365,"high":1356,"low":1375,"close":1365,"change":261,"percent_change":1010,"volume":1379,"transactions":9,"vwap":1365},"2025-12-15",9200,{"date":1381,"open":1382,"high":1371,"low":1383,"close":1384,"change":220,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-12",20.19,20.08,20.15,-1.71,17200,{"date":1388,"open":1353,"high":1095,"low":1353,"close":1070,"change":457,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1070},"2025-12-11",0.59,25800,{"date":1392,"open":1365,"high":1393,"low":1376,"close":1394,"change":978,"percent_change":1308,"volume":834,"transactions":9,"vwap":1394},"2025-12-10",20.42,20.38,{"date":1396,"open":1356,"high":1356,"low":1375,"close":1397,"change":112,"percent_change":415,"volume":785,"transactions":9,"vwap":1397},"2025-12-09",20.3,{"date":1399,"open":1350,"high":1350,"low":1370,"close":1400,"change":322,"percent_change":930,"volume":834,"transactions":9,"vwap":1400},"2025-12-08",20.31,{"date":1402,"open":1079,"high":1073,"low":1072,"close":1109,"change":873,"percent_change":935,"volume":1228,"transactions":9,"vwap":1109},"2025-12-05",{"date":1404,"open":1079,"high":1073,"low":1393,"close":1351,"change":873,"percent_change":935,"volume":1405,"transactions":9,"vwap":1351},"2025-12-04",5000,{"date":1407,"open":1357,"high":1357,"low":1350,"close":1072,"change":389,"percent_change":468,"volume":834,"transactions":9,"vwap":1072},"2025-12-03",{"date":1409,"open":1357,"high":1357,"low":1350,"close":1357,"change":873,"percent_change":935,"volume":1410,"transactions":9,"vwap":1357},"2025-12-02",4200,{"date":1412,"open":1082,"high":1082,"low":1413,"close":1393,"change":1187,"percent_change":1142,"volume":1237,"transactions":9,"vwap":1393},"2025-12-01",20.39,{"date":1415,"open":1079,"high":1082,"low":1078,"close":1073,"change":978,"percent_change":1308,"volume":1416,"transactions":9,"vwap":1073},"2025-11-28",2800,{"date":1418,"open":1394,"high":1078,"low":1419,"close":1072,"change":707,"percent_change":159,"volume":1228,"transactions":9,"vwap":1072},"2025-11-26",20.34,{"date":1421,"open":1369,"high":1397,"low":1422,"close":1364,"change":261,"percent_change":1010,"volume":1243,"transactions":9,"vwap":1364},"2025-11-25",20.17,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":302,"percent_change":681,"volume":1429,"transactions":9,"vwap":1428},"2025-11-24",20.12,20.16,20.059999,20.13,8600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":838,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-21",19.99,20.14,19.96,20.09,1.06,34500,{"date":1439,"open":1425,"high":1428,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-11-20",19.83,19.88,-0.16,-0.8,18300,{"date":1446,"open":1428,"high":1428,"low":1447,"close":1448,"change":219,"percent_change":424,"volume":1449,"transactions":9,"vwap":1448},"2025-11-19",19.95,20.040001,29200,{"date":1451,"open":1452,"high":1422,"low":1427,"close":1425,"change":322,"percent_change":1453,"volume":1444,"transactions":9,"vwap":1425},"2025-11-18",20.07,-0.69,{"date":1455,"open":1363,"high":1394,"low":1456,"close":1364,"change":766,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1364},"2025-11-17",20.18,-0.59,13500,{"date":1460,"open":1363,"high":1072,"low":1365,"close":1394,"change":302,"percent_change":681,"volume":1015,"transactions":9,"vwap":1394},"2025-11-14",{"date":1462,"open":1413,"high":1109,"low":1358,"close":1419,"change":689,"percent_change":607,"volume":1463,"transactions":9,"vwap":1419},"2025-11-13",13300,{"date":1465,"open":1370,"high":1393,"low":1370,"close":1394,"change":978,"percent_change":1308,"volume":1466,"transactions":9,"vwap":1394},"2025-11-12",13100,{"date":1468,"open":1365,"high":1397,"low":1469,"close":1397,"change":723,"percent_change":828,"volume":1470,"transactions":9,"vwap":1397},"2025-11-11",20.25,12100,{"date":1472,"open":1384,"high":1371,"low":1473,"close":1382,"change":1346,"percent_change":510,"volume":829,"transactions":9,"vwap":1382},"2025-11-10",20.11,{"date":1475,"open":1476,"high":1477,"low":1441,"close":1478,"change":723,"percent_change":954,"volume":1159,"transactions":9,"vwap":1478},"2025-11-07",19.93,20.049999,20.02,{"date":1480,"open":1481,"high":1482,"low":1440,"close":1482,"change":978,"percent_change":127,"volume":834,"transactions":9,"vwap":1482},"2025-11-06",19.89,19.91,{"date":1484,"open":1440,"high":1485,"low":1486,"close":1440,"change":457,"percent_change":1240,"volume":1487,"transactions":9,"vwap":1440},"2025-11-05",19.86,19.78,16600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":689,"percent_change":607,"volume":745,"transactions":9,"vwap":1493},"2025-11-04",19.66,19.79,19.56,19.71,{"date":1495,"open":1496,"high":1491,"low":1496,"close":1497,"change":260,"percent_change":707,"volume":1498,"transactions":9,"vwap":1497},"2025-11-03",19.68,19.75,7900,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1187,"percent_change":220,"volume":1504,"transactions":9,"vwap":1503},"2025-10-31",19.62,19.73,19.72,28300,{"date":1506,"open":1496,"high":1507,"low":1496,"close":1491,"change":1187,"percent_change":220,"volume":1015,"transactions":9,"vwap":1491},"2025-10-30",19.87,{"date":1509,"open":1448,"high":1448,"low":1491,"close":1485,"change":1442,"percent_change":1443,"volume":915,"transactions":9,"vwap":1485},"2025-10-29",{"date":1511,"open":1448,"high":1382,"low":26,"close":1478,"change":301,"percent_change":731,"volume":1512,"transactions":9,"vwap":1478},"2025-10-28",9700,{"date":1514,"open":1478,"high":1435,"low":1515,"close":1516,"change":525,"percent_change":525,"volume":1517,"transactions":9,"vwap":1516},"2025-10-27",19.97,20.01,16700,{"date":1519,"open":1516,"high":1520,"low":1482,"close":1516,"change":260,"percent_change":707,"volume":1283,"transactions":9,"vwap":1516},"2025-10-24",20.030001,{"date":1522,"open":1432,"high":1523,"low":1447,"close":1524,"change":517,"percent_change":152,"volume":863,"transactions":9,"vwap":1524},"2025-10-23",20,19.98,{"date":1526,"open":1527,"high":1515,"low":1527,"close":1482,"change":517,"percent_change":152,"volume":1390,"transactions":9,"vwap":1482},"2025-10-22",19.84,{"date":1529,"open":1440,"high":1481,"low":1491,"close":1527,"change":534,"percent_change":805,"volume":1530,"transactions":9,"vwap":1527},"2025-10-21",14000,{"date":1532,"open":1533,"high":1524,"low":1441,"close":1447,"change":731,"percent_change":122,"volume":1534,"transactions":9,"vwap":1447},"2025-10-20",19.9,7300,{"date":1536,"open":1485,"high":1476,"low":1537,"close":1533,"change":731,"percent_change":122,"volume":814,"transactions":9,"vwap":1533},"2025-10-17",19.77,{"date":1539,"open":1540,"high":1441,"low":1541,"close":1540,"change":107,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-10-16",19.85,19.8,0.3,18600,{"date":1545,"open":1546,"high":1547,"low":1497,"close":1491,"change":517,"percent_change":152,"volume":1031,"transactions":9,"vwap":1491},"2025-10-15",19.81,19.82,{"date":1549,"open":1550,"high":1497,"low":1550,"close":1503,"change":681,"percent_change":89,"volume":1551,"transactions":9,"vwap":1503},"2025-10-14",19.58,6600,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":302,"percent_change":838,"volume":1557,"transactions":9,"vwap":1556},"2025-10-13",19.59,19.64,19.52,19200,{"date":1559,"open":1496,"high":1496,"low":1560,"close":1561,"change":992,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-10",19.44,19.48,-0.97,12700,{"date":1565,"open":1491,"high":1491,"low":1566,"close":1567,"change":689,"percent_change":607,"volume":1231,"transactions":9,"vwap":1567},"2025-10-09",19.63,19.67,{"date":1569,"open":1503,"high":1502,"low":1570,"close":1493,"change":553,"percent_change":208,"volume":1571,"transactions":9,"vwap":1493},"2025-10-08",19.7,5700,{"date":1573,"open":1486,"high":1486,"low":1574,"close":1502,"change":208,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1502},"2025-10-07",19.69,-0.5,15000,{"date":1578,"open":1527,"high":1540,"low":1503,"close":1440,"change":301,"percent_change":731,"volume":980,"transactions":9,"vwap":1440},"2025-10-06",{"date":1580,"open":1581,"high":1485,"low":1502,"close":1547,"change":935,"percent_change":1582,"volume":944,"transactions":9,"vwap":1547},"2025-10-03",19.74,0.51,{"date":1584,"open":1567,"high":1497,"low":1490,"close":1503,"change":553,"percent_change":208,"volume":1534,"transactions":9,"vwap":1503},"2025-10-02",{"date":1586,"open":1570,"high":1486,"low":1496,"close":1581,"change":302,"percent_change":681,"volume":1587,"transactions":9,"vwap":1581},"2025-10-01",64500,{"date":1589,"open":1590,"high":1503,"low":1501,"close":1570,"change":873,"percent_change":935,"volume":1466,"transactions":9,"vwap":1570},"2025-09-30",19.65,{"date":1592,"open":1490,"high":1581,"low":1566,"close":1496,"change":978,"percent_change":1256,"volume":1593,"transactions":9,"vwap":1496},"2025-09-29",18700,{"date":1595,"open":1550,"high":1590,"low":1556,"close":1596,"change":229,"percent_change":633,"volume":1199,"transactions":9,"vwap":1596},"2025-09-26",19.6,{"date":1598,"open":1560,"high":1599,"low":1600,"close":1601,"change":1188,"percent_change":819,"volume":1159,"transactions":9,"vwap":1601},"2025-09-25",19.5,19.39,19.46,{"date":1603,"open":1527,"high":1527,"low":1537,"close":1537,"change":766,"percent_change":312,"volume":1604,"transactions":9,"vwap":1537},"2025-09-24",20700,{"date":1606,"open":1476,"high":1434,"low":1485,"close":1481,"change":389,"percent_change":468,"volume":1092,"transactions":9,"vwap":1481},"2025-09-23",{"date":1608,"open":1533,"high":1447,"low":1440,"close":1609,"change":731,"percent_change":122,"volume":1610,"transactions":9,"vwap":1609},"2025-09-22",19.92,14600,{"date":1612,"open":1507,"high":1609,"low":1527,"close":1507,"change":844,"percent_change":1206,"volume":890,"transactions":9,"vwap":1507},"2025-09-19",{"date":1614,"open":1434,"high":1524,"low":1482,"close":1434,"change":689,"percent_change":607,"volume":1360,"transactions":9,"vwap":1434},"2025-09-18",{"date":1616,"open":1452,"high":1473,"low":1434,"close":1523,"change":812,"percent_change":351,"volume":1617,"transactions":9,"vwap":1523},"2025-09-17",13600,{"date":1619,"open":1448,"high":1473,"low":1520,"close":1427,"change":689,"percent_change":607,"volume":1620,"transactions":9,"vwap":1427},"2025-09-16",18800,{"date":1622,"open":1383,"high":1428,"low":1477,"close":1623,"change":874,"percent_change":936,"volume":1624,"transactions":9,"vwap":1623},"2025-09-15",20.1,148300,{"date":1626,"open":1432,"high":1477,"low":1432,"close":1516,"change":553,"percent_change":208,"volume":1627,"transactions":9,"vwap":1516},"2025-09-12",3800,{"date":1629,"open":1609,"high":1452,"low":1609,"close":1520,"change":893,"percent_change":1630,"volume":1035,"transactions":9,"vwap":1520},"2025-09-11",0.91,{"date":1632,"open":1633,"high":1515,"low":1540,"close":1540,"change":219,"percent_change":424,"volume":1286,"transactions":9,"vwap":1540},"2025-09-10",19.94,{"date":1635,"open":1434,"high":1434,"low":1481,"close":1476,"change":553,"percent_change":208,"volume":1517,"transactions":9,"vwap":1476},"2025-09-09",{"date":1637,"open":1482,"high":1515,"low":1507,"close":1447,"change":723,"percent_change":954,"volume":1638,"transactions":9,"vwap":1447},"2025-09-08",11100,{"date":1640,"open":1609,"high":1476,"low":1546,"close":1527,"change":457,"percent_change":1240,"volume":944,"transactions":9,"vwap":1527},"2025-09-05",{"date":1642,"open":1574,"high":1497,"low":1555,"close":1503,"change":260,"percent_change":707,"volume":1643,"transactions":9,"vwap":1503},"2025-09-04",26400,{"date":1645,"open":1567,"high":1503,"low":1566,"close":1574,"change":731,"percent_change":122,"volume":1646,"transactions":9,"vwap":1574},"2025-09-03",12500,{"date":1648,"open":1649,"high":1503,"low":1649,"close":1555,"change":1442,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1555},"2025-09-02",19.57,-0.81,7700,{"date":1653,"open":1537,"high":1540,"low":1502,"close":1541,"change":553,"percent_change":208,"volume":1654,"transactions":9,"vwap":1541},"2025-08-29",18400,{"date":1656,"open":1657,"high":1507,"low":1497,"close":1547,"change":553,"percent_change":208,"volume":1658,"transactions":9,"vwap":1547},"2025-08-28",19.76,3300,{"date":1660,"open":1541,"high":1540,"low":1570,"close":1527,"change":415,"percent_change":867,"volume":1661,"transactions":9,"vwap":1527},"2025-08-27",9000,{"date":1663,"open":1633,"high":1633,"low":1527,"close":1481,"change":219,"percent_change":424,"volume":927,"transactions":9,"vwap":1481},"2025-08-26",{"date":1665,"open":1384,"high":1384,"low":1633,"close":1515,"change":992,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1515},"2025-08-25",-0.94,39500,{"date":1669,"open":1432,"high":1382,"low":1432,"close":1426,"change":542,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1426},"2025-08-22",1.1,8300,{"date":1673,"open":1476,"high":1516,"low":1609,"close":1633,"change":112,"percent_change":415,"volume":1674,"transactions":9,"vwap":1633},"2025-08-21",34000,{"date":1676,"open":1447,"high":1515,"low":1481,"close":1447,"change":517,"percent_change":152,"volume":1321,"transactions":9,"vwap":1447},"2025-08-20",{"date":1678,"open":1485,"high":1447,"low":1540,"close":1441,"change":301,"percent_change":731,"volume":1679,"transactions":9,"vwap":1441},"2025-08-19",14800,{"date":1681,"open":1482,"high":1476,"low":1547,"close":1507,"change":415,"percent_change":867,"volume":1466,"transactions":9,"vwap":1507},"2025-08-18",{"date":1683,"open":1434,"high":1520,"low":1507,"close":1609,"change":873,"percent_change":935,"volume":883,"transactions":9,"vwap":1609},"2025-08-15",{"date":1685,"open":1497,"high":1476,"low":1497,"close":1533,"change":389,"percent_change":468,"volume":1686,"transactions":9,"vwap":1533},"2025-08-14",46400,{"date":1688,"open":1441,"high":1434,"low":1507,"close":1476,"change":261,"percent_change":137,"volume":1689,"transactions":9,"vwap":1476},"2025-08-13",29500,{"date":1691,"open":1502,"high":1547,"low":1555,"close":1541,"change":723,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1541},"2025-08-12",0.56,6800,{"date":1695,"open":1657,"high":1657,"low":1566,"close":1574,"change":389,"percent_change":468,"volume":1011,"transactions":9,"vwap":1574},"2025-08-11",{"date":1697,"open":1503,"high":1537,"low":1496,"close":1503,"change":517,"percent_change":595,"volume":875,"transactions":9,"vwap":1503},"2025-08-08",{"date":1699,"open":1490,"high":1496,"low":1550,"close":1590,"change":873,"percent_change":935,"volume":1700,"transactions":9,"vwap":1590},"2025-08-07",8100,{"date":1702,"open":1649,"high":1567,"low":1492,"close":1566,"change":978,"percent_change":1256,"volume":1703,"transactions":9,"vwap":1566},"2025-08-06",28400,{"date":1705,"open":1561,"high":1566,"low":1561,"close":1706,"change":874,"percent_change":967,"volume":733,"transactions":9,"vwap":1706},"2025-08-05",19.55,{"date":1708,"open":1600,"high":1709,"low":1600,"close":1601,"change":1025,"percent_change":1202,"volume":1321,"transactions":9,"vwap":1601},"2025-08-04",19.51,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":553,"percent_change":208,"volume":1716,"transactions":9,"vwap":1715},"2025-08-01",19.24,19.29,19.18,19.27,21100,{"date":1718,"open":1713,"high":1719,"low":1720,"close":1713,"change":322,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1713},"2025-07-31",19.53,17.91,-0.72,20400,{"date":1724,"open":1719,"high":1492,"low":1725,"close":1726,"change":1442,"percent_change":801,"volume":1727,"transactions":9,"vwap":1726},"2025-07-30",19.38,19.43,41300,{"date":1729,"open":1554,"high":1596,"low":1719,"close":1554,"change":874,"percent_change":967,"volume":1730,"transactions":9,"vwap":1554},"2025-07-29",17000,{"date":1732,"open":1492,"high":1649,"low":1561,"close":1599,"change":690,"percent_change":1733,"volume":1458,"transactions":9,"vwap":1599},"2025-07-28",-0.91,{"date":1735,"open":1566,"high":1503,"low":1596,"close":1496,"change":553,"percent_change":208,"volume":1651,"transactions":9,"vwap":1496},"2025-07-25",{"date":1737,"open":1493,"high":1486,"low":1567,"close":1570,"change":415,"percent_change":867,"volume":1703,"transactions":9,"vwap":1570},"2025-07-24",{"date":1739,"open":1490,"high":1541,"low":1555,"close":1497,"change":681,"percent_change":89,"volume":1386,"transactions":9,"vwap":1497},"2025-07-23",{"date":1741,"open":1742,"high":1554,"low":1743,"close":1706,"change":707,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1706},"2025-07-22",19.45,19.41,0.77,13200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":874,"percent_change":1752,"volume":768,"transactions":9,"vwap":1751},"2025-07-21",19.35,19.49,19.33,19.4,0.47,{"date":1754,"open":1755,"high":1600,"low":1756,"close":1757,"change":553,"percent_change":208,"volume":1758,"transactions":9,"vwap":1757},"2025-07-18",19.36,19.28,19.31,15600,{"date":1760,"open":1756,"high":1755,"low":1761,"close":1750,"change":873,"percent_change":935,"volume":1762,"transactions":9,"vwap":1750},"2025-07-17",19.26,23900,{"date":1764,"open":1765,"high":1750,"low":1714,"close":1757,"change":261,"percent_change":906,"volume":1305,"transactions":9,"vwap":1757},"2025-07-16",19.25,{"date":1767,"open":1713,"high":1713,"low":1714,"close":1714,"change":322,"percent_change":1721,"volume":1253,"transactions":9,"vwap":1714},"2025-07-15",{"date":1769,"open":1770,"high":1750,"low":1765,"close":1770,"change":723,"percent_change":1046,"volume":1551,"transactions":9,"vwap":1770},"2025-07-14",19.32,{"date":1772,"open":1714,"high":1773,"low":1774,"close":1775,"change":534,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-07-11",19.23,19.17,19.21,-0.57,29400,{"date":1779,"open":1780,"high":1750,"low":1775,"close":1770,"change":301,"percent_change":731,"volume":1661,"transactions":9,"vwap":1770},"2025-07-10",19.3,{"date":1782,"open":1773,"high":1783,"low":1784,"close":1757,"change":935,"percent_change":458,"volume":1785,"transactions":9,"vwap":1757},"2025-07-09",19.34,19.22,16200,{"date":1787,"open":1774,"high":1765,"low":1788,"close":1775,"change":302,"percent_change":838,"volume":1789,"transactions":9,"vwap":1775},"2025-07-08",19.11,28000,{"date":1791,"open":1773,"high":1757,"low":1774,"close":1774,"change":607,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1774},"2025-07-07",-1.03,28900,{"date":1795,"open":1796,"high":1797,"low":1750,"close":1796,"change":107,"percent_change":271,"volume":937,"transactions":9,"vwap":1796},"2025-07-03",19.37,19.42,{"date":1799,"open":1713,"high":1725,"low":1775,"close":1757,"change":525,"percent_change":525,"volume":1800,"transactions":9,"vwap":1757},"2025-07-02",41500,{"date":1802,"open":1715,"high":1770,"low":1775,"close":1757,"change":874,"percent_change":1752,"volume":1803,"transactions":9,"vwap":1757},"2025-07-01",18200,{"date":1805,"open":1806,"high":1784,"low":1807,"close":1784,"change":542,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1784},"2025-06-30",19.040001,19,1.16,52100,{"date":1811,"open":1812,"high":1774,"low":1813,"close":1807,"change":766,"percent_change":1299,"volume":1814,"transactions":9,"vwap":1807},"2025-06-27",19.09,18.98,97400,{"date":1816,"open":1812,"high":1817,"low":1812,"close":1818,"change":1246,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-06-26",19.15,19.12,-0.88,11600,{"date":1822,"open":1780,"high":1796,"low":1715,"close":1713,"change":208,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1713},"2025-06-25",-0.52,34600,{"date":1826,"open":1757,"high":1743,"low":1757,"close":1600,"change":681,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1600},"2025-06-24",1.04,17300,{"date":1830,"open":1831,"high":1775,"low":1832,"close":1833,"change":1346,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-06-23",19.1,19.059999,19.19,0.89,5900,{"date":1837,"open":1838,"high":1839,"low":1807,"close":1840,"change":219,"percent_change":855,"volume":1386,"transactions":9,"vwap":1840},"2025-06-20",19.049999,19.08,19.02,{"date":1842,"open":1812,"high":1714,"low":1839,"close":1831,"change":389,"percent_change":1442,"volume":1843,"transactions":9,"vwap":1831},"2025-06-18",14200,{"date":1845,"open":1833,"high":1765,"low":1832,"close":1846,"change":416,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-06-17",19.13,-1.14,34100,{"date":1850,"open":1725,"high":1726,"low":1780,"close":1748,"change":893,"percent_change":758,"volume":1851,"transactions":9,"vwap":1748},"2025-06-16",9800,{"date":1853,"open":1784,"high":1756,"low":1854,"close":1774,"change":1855,"percent_change":72,"volume":1105,"transactions":9,"vwap":1774},"2025-06-13",19.14,-0.21,{"date":1857,"open":1765,"high":1725,"low":1765,"close":1725,"change":542,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1725},"2025-06-12",1.15,28100,{"date":1861,"open":1774,"high":1862,"low":1788,"close":26,"change":107,"percent_change":271,"volume":1863,"transactions":9,"vwap":26},"2025-06-11",19.2,57600,{"date":1865,"open":1833,"high":1862,"low":1831,"close":1831,"change":553,"percent_change":208,"volume":1866,"transactions":9,"vwap":1831},"2025-06-10",10400,{"date":1868,"open":1840,"high":1854,"low":1869,"close":1818,"change":731,"percent_change":371,"volume":1730,"transactions":9,"vwap":1818},"2025-06-09",19.01,{"date":1871,"open":1872,"high":1831,"low":1840,"close":1872,"change":302,"percent_change":838,"volume":1651,"transactions":9,"vwap":1872},"2025-06-06",19.07,{"date":1874,"open":1839,"high":1839,"low":1807,"close":1875,"change":112,"percent_change":415,"volume":1876,"transactions":9,"vwap":1875},"2025-06-05",19.030001,14500,{"date":1878,"open":1807,"high":1832,"low":1879,"close":1806,"change":229,"percent_change":159,"volume":1880,"transactions":9,"vwap":1806},"2025-06-04",18.96,19500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":689,"percent_change":1855,"volume":1887,"transactions":9,"vwap":1886},"2025-06-03",18.92,18.94,18.84,18.9,12000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1884,"change":261,"percent_change":381,"volume":1893,"transactions":9,"vwap":1884},"2025-06-02",18.85,18.95,18.82,19900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":935,"percent_change":1295,"volume":1899,"transactions":9,"vwap":1897},"2025-05-30",18.76,18.81,18.72,30100,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":707,"percent_change":894,"volume":1906,"transactions":9,"vwap":1905},"2025-05-29",18.67,18.73,18.66,18.71,17900,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":766,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-05-28",18.5,18.59,18.56,-0.64,40600,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":260,"percent_change":502,"volume":1919,"transactions":9,"vwap":1918},"2025-05-27",18.62,18.77,18.68,36700,{"date":1921,"open":1909,"high":1922,"low":1923,"close":1924,"change":1346,"percent_change":1925,"volume":1296,"transactions":9,"vwap":1924},"2025-05-23",18.74,18.47,18.65,0.92,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":219,"percent_change":281,"volume":1932,"transactions":9,"vwap":1931},"2025-05-22",18.49,18.58,18.44,18.48,16300,{"date":1934,"open":1935,"high":1904,"low":1935,"close":1911,"change":731,"percent_change":1213,"volume":1936,"transactions":9,"vwap":1911},"2025-05-21",18.52,24200,{"date":1938,"open":1939,"high":1911,"low":1939,"close":1940,"change":723,"percent_change":751,"volume":1379,"transactions":9,"vwap":1940},"2025-05-20",18.43,18.51,{"date":1942,"open":1943,"high":1928,"low":1944,"close":1945,"change":723,"percent_change":751,"volume":1366,"transactions":9,"vwap":1945},"2025-05-19",18.33,18.32,18.4,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":873,"percent_change":723,"volume":1952,"transactions":9,"vwap":1951},"2025-05-16",18.3,18.37,18.25,18.29,33900,{"date":1954,"open":1955,"high":1944,"low":1955,"close":1956,"change":261,"percent_change":633,"volume":1957,"transactions":9,"vwap":1956},"2025-05-15",18.2,18.27,220400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":112,"percent_change":812,"volume":1964,"transactions":9,"vwap":1963},"2025-05-14",18.19,18.21,18.059999,18.14,39600,{"date":1966,"open":1967,"high":1960,"low":1968,"close":1969,"change":107,"percent_change":948,"volume":806,"transactions":9,"vwap":1969},"2025-05-13",18.13,18.049999,18.15,{"date":1971,"open":1972,"high":1973,"low":1968,"close":1972,"change":766,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-05-12",18.09,18.17,-0.66,28600,{"date":1977,"open":1944,"high":1943,"low":1973,"close":1961,"change":457,"percent_change":137,"volume":1085,"transactions":9,"vwap":1961},"2025-05-09",{"date":1979,"open":1955,"high":1980,"low":1972,"close":1972,"change":534,"percent_change":312,"volume":1981,"transactions":9,"vwap":1972},"2025-05-08",18.26,21200,{"date":1983,"open":1980,"high":1984,"low":1973,"close":1955,"change":992,"percent_change":1792,"volume":1604,"transactions":9,"vwap":1955},"2025-05-07",18.31,{"date":1986,"open":1987,"high":1939,"low":1956,"close":1987,"change":457,"percent_change":137,"volume":875,"transactions":9,"vwap":1987},"2025-05-06",18.39,{"date":1989,"open":1956,"high":1990,"low":1955,"close":1956,"change":260,"percent_change":502,"volume":1991,"transactions":9,"vwap":1956},"2025-05-05",18.34,130100,{"date":1993,"open":1994,"high":1980,"low":1995,"close":1996,"change":502,"percent_change":1236,"volume":1997,"transactions":9,"vwap":1996},"2025-05-02",18.22,18.16,18.24,24800,{"date":1999,"open":2000,"high":1950,"low":2001,"close":2002,"change":1187,"percent_change":1098,"volume":2003,"transactions":9,"vwap":2002},"2025-05-01",18.030001,18.02,18.08,27700,{"date":2005,"open":2006,"high":1960,"low":2006,"close":1969,"change":517,"percent_change":1308,"volume":869,"transactions":9,"vwap":1969},"2025-04-30",18,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2002,"change":260,"percent_change":1346,"volume":2012,"transactions":9,"vwap":2002},"2025-04-29",17.98,18.11,17.97,16000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1968,"change":1116,"percent_change":2018,"volume":1762,"transactions":9,"vwap":1968},"2025-04-28",17.87,18.1,17.82,1.35,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":812,"percent_change":1142,"volume":2024,"transactions":9,"vwap":2023},"2025-04-25",17.73,17.85,17.81,28200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2015,"change":893,"percent_change":89,"volume":2030,"transactions":9,"vwap":2015},"2025-04-24",17.75,17.89,17.7,30000,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":322,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-04-23",17.83,17.86,17.66,17.69,-0.79,84700,{"date":180,"open":176,"high":2033,"low":176,"close":2033,"change":681,"percent_change":117,"volume":2040,"transactions":9,"vwap":2033},40500]