[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FTKI":3,"homepage-market-summary":29,"stock-historical-FTKI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FTKI","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 Small Cap BuyWrite Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.3061,2.388,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},19.405,19.44,19.45,19.2723,0.1327,0.69,1739.71223,21.63,18.070999,9052.71249158,37.5,402,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},17.83,6451,2354578.122895,8.62,"2025-04-22",[181,184,193,201,211,220,228,237,246,256,265,275,285,296,303,313,320,331,340,351,361,371,380,390,399,408,417,424,433,443,452,459,466,474,482,493,501,509,517,524,533,541,548,555,563,571,580,589,598,607,615,625,635,644,653,662,671,679,687,694,701,706,710,716,721,729,735,740,746,752,757,763,769,776,784,790,795,802,807,813,818,824,832,840,847,852,858,864,871,877,881,887,893,900,904,910,916,922,928,933,937,941,945,949,953,959,965,972,978,983,988,993,999,1005,1010,1017,1022,1026,1032,1036,1040,1047,1051,1057,1062,1067,1071,1076,1081,1086,1092,1097,1104,1110,1114,1118,1123,1126,1131,1136,1141,1146,1152,1155,1160,1165,1170,1177,1181,1186,1192,1196,1201,1207,1211,1217,1221,1225,1230,1238,1242,1247,1251,1254,1258,1262,1266,1270,1274,1279,1285,1290,1294,1297,1301,1307,1311,1318,1322,1326,1331,1336,1340,1345,1351,1356,1361,1367,1372,1376,1381,1384,1389,1395,1401,1405,1409,1413,1417,1423,1429,1434,1439,1443,1447,1452,1455,1459,1463,1468,1472,1476,1482,1484,1488,1493,1497,1502,1506,1510,1515,1518,1523,1526,1529,1533,1538,1541,1546,1549,1553,1557,1562,1565,1568,1571,1576,1580,1584,1588,1592,1597,1603,1609,1612,1616,1619,1624,1628,1632,1636,1641,1644,1649,1654,1658,1660,1665,1669,1673,1677,1681,1684,1687,1690,1694,1699,1704,1708,1712,1715,1720,1724,1727,1732,1736,1738,1741,1745,1749,1754,1758,1761,1763,1767,1770,1772,1775,1779,1783,1788,1792,1795,1801,1808,1813,1817,1822,1825,1828,1832,1836,1840,1845,1848,1852,1857,1860,1863,1866,1869,1873,1876,1879,1882,1886,1889,1893,1896,1899,1904,1908,1910,1916,1920,1922,1925,1928,1931,1935,1938,1942,1945,1949,1952,1956,1959,1962,1965,1970,1973,1977,1981,1984,1989,1991,1993,1997,2000,2003,2005,2012,2016,2018,2020,2023,2026,2030,2033,2037,2040,2044,2047,2053,2058],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},58,19.4263,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.07,19.29,0.1735,0.91,7687.1213,41,19.1429,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",19.0988,-0.063,-0.33,85.548,33,19.1857,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",19.2,19.05,19.1618,-0.0257,-0.13,3850.548,114,19.098,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",19.18,19.1875,-0.1381,-0.71,291.548,35,19.1848,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",19.3256,0.0512,0.27,113.548,19,19.285,{"date":229,"open":230,"high":187,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",19.25,19.2744,-0.2232,-1.14,7522.801,74,19.2758,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",19.5651,19.4976,-0.2324,-1.18,10200.780737,92,19.5448,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",19.78,19.7199,19.73,-0.0478,-0.24,2780.3335,46,19.7354,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":141,"volume":262,"transactions":263,"vwap":264},"2026-09-21",19.75,19.8,19.7778,0.0628,1643.0855,48,19.8042,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",19.765,19.67,19.715,-0.1027,-0.52,10414.3335,75,19.7032,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",19.84,19.85,19.8177,0.1325,0.67,3473.3845,44,19.8402,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",19.77,19.82,19.6,19.6852,0.0326,0.17,755.3335,32,19.7221,{"date":297,"open":287,"high":287,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":218,"vwap":302},"2026-09-15",19.6526,-0.1522,-0.77,2961.3335,19.7546,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",19.61,19.8596,19.8048,-0.0104,-0.05,1146.5915,40,19.7156,{"date":314,"open":278,"high":278,"low":259,"close":315,"change":316,"percent_change":37,"volume":317,"transactions":318,"vwap":319},"2026-09-11",19.8152,0.1434,9657.3335,45,19.8214,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",19.68,19.74,19.65,19.6718,-0.1348,-0.68,26211.2163,116,19.6887,{"date":332,"open":278,"high":333,"low":248,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",19.87,19.8066,-0.1088,-0.55,10263.2163,69,19.8251,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",19.95,20.005,19.35,19.9154,-0.2223,-1.1,18511.1493,90,19.9206,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",20.16,20.13,20.1377,-0.0988,-0.49,5013.2163,56,20.1088,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":136,"volume":368,"transactions":369,"vwap":370},"2026-09-03",20.18,20.24,20.17,20.2365,0.1328,9985.106582,67,20.209,{"date":372,"open":373,"high":374,"low":375,"close":374,"change":376,"percent_change":377,"volume":378,"transactions":294,"vwap":379},"2026-09-02",20.08,20.1037,20.06,0.1294,0.65,1533.2163,20.0645,{"date":381,"open":382,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",20.1,20.1501,19.9743,-0.2347,-1.16,7795.4653,52,20.0537,{"date":391,"open":392,"high":370,"low":393,"close":370,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",20.195,20.155,-0.0646,-0.32,773.2163,43,20.1861,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":336,"volume":405,"transactions":406,"vwap":407},"2026-08-28",20.4001,20.27,20.2736,-0.1128,4422.2163,84,20.3275,{"date":409,"open":410,"high":411,"low":412,"close":411,"change":413,"percent_change":131,"volume":414,"transactions":415,"vwap":416},"2026-08-27",20.29,20.3864,20.28,0.1577,10229.2163,73,20.3434,{"date":418,"open":353,"high":412,"low":353,"close":419,"change":420,"percent_change":126,"volume":421,"transactions":422,"vwap":423},"2026-08-26",20.2287,0.0814,2300.2163,86,20.2545,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":318,"vwap":432},"2026-08-25",20.14,20.1473,20.11,-0.0606,-0.3,6271.2163,20.1357,{"date":434,"open":353,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-24",20.21,20.1599,20.2079,0.1055,0.52,1692.2163,38,20.1691,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":294,"vwap":451},"2026-08-21",20.065,20.1199,20.1024,-0.0276,-0.14,7691.2163,20.0677,{"date":453,"open":435,"high":454,"low":354,"close":354,"change":455,"percent_change":456,"volume":457,"transactions":422,"vwap":458},"2026-08-20",20.23,-0.1273,-0.63,20325.2923,20.1832,{"date":460,"open":402,"high":402,"low":461,"close":462,"change":463,"percent_change":121,"volume":464,"transactions":263,"vwap":465},"2026-08-19",20.255,20.2573,0.0515,3261.2163,20.2696,{"date":467,"open":412,"high":412,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",20.2058,-0.198,-0.97,9326.5133,42,20.2309,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":263,"vwap":481},"2026-08-17",20.48,20.4038,0.0401,0.2,1988.143942,20.4426,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",20.36,20.4,20.34,20.3637,0.0444,0.22,10799.2163,65,20.3656,{"date":494,"open":435,"high":495,"low":435,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",20.3193,0.1857,0.92,5721.2163,39,20.2295,{"date":502,"open":365,"high":365,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":199,"vwap":508},"2026-08-12",20.12,20.1336,0.0275,0.14,2111.2163,20.1311,{"date":510,"open":353,"high":511,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":472,"vwap":516},"2026-08-11",20.205,20.1061,-0.0739,-0.37,8962.2163,20.1465,{"date":518,"open":402,"high":402,"low":363,"close":363,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",-0.0533,-0.26,9367.2163,63,20.2488,{"date":525,"open":24,"high":24,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",20.22,20.2333,0.0233,0.12,2180.2163,99,20.3208,{"date":534,"open":535,"high":536,"low":535,"close":435,"change":537,"percent_change":479,"volume":538,"transactions":539,"vwap":540},"2026-08-06",20.134,20.25,0.0394,8697.221236,59,20.2068,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":395,"volume":546,"transactions":318,"vwap":547},"2026-08-05",20.33,20.1706,-0.0644,5339.9783,20.2765,{"date":549,"open":393,"high":536,"low":393,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":472,"vwap":554},"2026-08-04",20.235,0.199,0.99,36466.4673,20.2405,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":158,"volume":561,"transactions":283,"vwap":562},"2026-08-03",20.01,20.05,20.036,0.1468,5420.4653,20.0324,{"date":564,"open":333,"high":565,"low":566,"close":565,"change":567,"percent_change":568,"volume":569,"transactions":199,"vwap":570},"2026-07-31",19.8892,19.86,-0.0544,-0.27,1513.166074,19.8626,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":577,"volume":578,"transactions":244,"vwap":579},"2026-07-30",19.9,19.9436,19.83,0.1395,0.7,6035.7093,19.8869,{"date":581,"open":582,"high":583,"low":248,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":522,"vwap":588},"2026-07-29",19.88,19.94,19.8041,-0.0937,-0.47,10192.4673,19.8476,{"date":590,"open":566,"high":573,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",19.7399,19.8978,0.0042,0.02,10705.2163,76,19.7995,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":131,"volume":604,"transactions":605,"vwap":606},"2026-07-27",19.745,19.895,19.8936,0.1532,1913.7736,26,19.8117,{"date":608,"open":259,"high":259,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",19.7404,0.0293,0.15,1351.2163,29,19.7711,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",19.785,19.64,19.7111,-0.1667,-0.84,9829.7543,57,19.6839,{"date":626,"open":627,"high":628,"low":288,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",19.935,19.96,19.8778,-0.1151,-0.58,11025.2163,54,19.8885,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",19.97,19.9929,-0.0686,-0.34,1299.2163,27,19.977,{"date":645,"open":646,"high":382,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-20",20.0916,20.0615,0.0856,0.43,1574.2163,30,20.0979,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",19.905,19.9759,-0.0499,-0.25,3485.2163,20,19.906,{"date":663,"open":664,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":539,"vwap":670},"2026-07-16",20.0799,20.09,20.0258,-0.1411,-0.7,18513.2163,20.0608,{"date":672,"open":392,"high":392,"low":503,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-15",20.1669,0.0088,0.04,1599.117094,50,20.1635,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-14",20.1581,0.1282,0.64,109.2163,17,20.1271,{"date":688,"open":426,"high":426,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":642,"vwap":693},"2026-07-13",20.0299,-0.1621,-0.8,249.3723,20.0994,{"date":695,"open":696,"high":526,"low":365,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-10",20.2,20.192,-0.038,-0.19,2100,{"date":702,"open":365,"high":454,"low":365,"close":454,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":454},"2026-07-09",0.16,0.8,3100,{"date":707,"open":342,"high":708,"low":342,"close":708,"change":111,"percent_change":309,"volume":709,"transactions":9,"vwap":708},"2026-07-08",20.07,3400,{"date":711,"open":712,"high":428,"low":712,"close":373,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":373},"2026-07-07",20.030001,-0.1,-0.5,24200,{"date":717,"open":426,"high":363,"low":426,"close":363,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":363},"2026-07-06",0.097,0.48,14100,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":724},"2026-07-02",20.059999,20.083,20.049999,0.083,0.41,7500,{"date":730,"open":731,"high":660,"low":731,"close":660,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":660},"2026-07-01",19.975,-0.025,-0.12,1200,{"date":736,"open":557,"high":737,"low":557,"close":738,"change":718,"percent_change":51,"volume":739,"transactions":9,"vwap":738},"2026-06-30",20.055,20.025,9300,{"date":741,"open":333,"high":628,"low":277,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",19.928,0.107,0.54,11600,{"date":747,"open":259,"high":566,"low":248,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-26",19.821,0.041,0.21,2800,{"date":753,"open":566,"high":754,"low":248,"close":248,"change":755,"percent_change":756,"volume":745,"transactions":9,"vwap":248},"2026-06-25",19.865,-0.157,-0.79,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":698,"percent_change":699,"volume":762,"transactions":9,"vwap":761},"2026-06-24",19.91,20.040001,19.937,10100,{"date":764,"open":765,"high":731,"low":766,"close":731,"change":767,"percent_change":756,"volume":768,"transactions":9,"vwap":731},"2026-06-23",19.955,19.92,-0.16,900,{"date":770,"open":725,"high":771,"low":725,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",20.15,20.135,0.168,0.84,2200,{"date":777,"open":766,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-18",19.98,19.89,19.967,0.048,0.24,5700,{"date":785,"open":503,"high":786,"low":787,"close":787,"change":788,"percent_change":357,"volume":789,"transactions":9,"vwap":787},"2026-06-17",20.19,19.919,-0.099,7300,{"date":791,"open":725,"high":428,"low":792,"close":792,"change":793,"percent_change":794,"volume":775,"transactions":9,"vwap":792},"2026-06-16",20.018,0.01,0.05,{"date":796,"open":797,"high":708,"low":778,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-15",20.035,20.0079994,0.073,0.37,12900,{"date":803,"open":628,"high":778,"low":627,"close":627,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":627},"2026-06-12",0.161,0.81,4000,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-11",19.774,0.335,1.72,200,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":336,"volume":817,"transactions":9,"vwap":815},"2026-06-10",19.439,-0.108,100,{"date":819,"open":289,"high":289,"low":820,"close":821,"change":822,"percent_change":489,"volume":823,"transactions":9,"vwap":821},"2026-06-09",19.3,19.547,0.043,16500,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-08",19.54,19.48,19.504,-0.014,-0.07,2400,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-05",19.535,19.47,19.518,-0.112,-0.57,4400,{"date":841,"open":842,"high":323,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-04",19.59,19.63,-0.03,-0.15,12200,{"date":848,"open":618,"high":849,"low":289,"close":849,"change":850,"percent_change":699,"volume":851,"transactions":9,"vwap":849},"2026-06-03",19.66,-0.037,4100,{"date":853,"open":854,"high":250,"low":854,"close":855,"change":856,"percent_change":514,"volume":857,"transactions":9,"vwap":855},"2026-06-02",19.62,19.697,-0.073,5600,{"date":859,"open":322,"high":860,"low":322,"close":287,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":287},"2026-06-01",19.99,0.223,1.14,12400,{"date":865,"open":866,"high":842,"low":867,"close":821,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":821},"2026-05-29",19.55,19.51,0.091,0.47,7200,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":309,"volume":831,"transactions":9,"vwap":875},"2026-05-28",19.46,19.52,19.456,-0.009,{"date":878,"open":259,"high":259,"low":879,"close":879,"change":713,"percent_change":880,"volume":857,"transactions":9,"vwap":879},"2026-05-27",19.465,-0.51,{"date":882,"open":883,"high":289,"low":884,"close":885,"change":886,"percent_change":744,"volume":700,"transactions":9,"vwap":885},"2026-05-26",19.57,19.56,19.565,0.106,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":812,"transactions":9,"vwap":890},"2026-05-22",19.43,19.459,-0.068,-0.35,{"date":894,"open":895,"high":834,"low":19,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-21",19.5,19.527,-0.203,-1.03,9500,{"date":901,"open":902,"high":323,"low":902,"close":250,"change":903,"percent_change":805,"volume":768,"transactions":9,"vwap":250},"2026-05-20",19.7,0.158,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":908,"percent_change":909,"volume":839,"transactions":9,"vwap":907},"2026-05-19",19.69,19.572,-0.094,-0.48,{"date":911,"open":258,"high":258,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-18",19.666,0.051,0.26,600,{"date":917,"open":324,"high":906,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-15",19.615,-0.083,-0.42,5200,{"date":923,"open":628,"high":628,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-14",19.698,-0.016,-0.08,1800,{"date":929,"open":849,"high":930,"low":849,"close":930,"change":931,"percent_change":252,"volume":932,"transactions":9,"vwap":930},"2026-05-13",19.714,-0.047,500,{"date":934,"open":250,"high":935,"low":902,"close":935,"change":698,"percent_change":699,"volume":936,"transactions":9,"vwap":935},"2026-05-12",19.761,5900,{"date":938,"open":575,"high":575,"low":939,"close":939,"change":788,"percent_change":714,"volume":940,"transactions":9,"vwap":939},"2026-05-11",19.799,3000,{"date":942,"open":766,"high":628,"low":566,"close":943,"change":944,"percent_change":449,"volume":915,"transactions":9,"vwap":943},"2026-05-08",19.898,-0.027,{"date":946,"open":778,"high":860,"low":779,"close":947,"change":948,"percent_change":733,"volume":751,"transactions":9,"vwap":947},"2026-05-07",19.925,-0.023,{"date":950,"open":628,"high":628,"low":779,"close":951,"change":952,"percent_change":714,"volume":870,"transactions":9,"vwap":951},"2026-05-06",19.948,-0.101,{"date":954,"open":287,"high":708,"low":287,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-05",20.049,0.286,1.45,3200,{"date":960,"open":277,"high":277,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",19.763,-0.003,-0.02,1500,{"date":966,"open":287,"high":248,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-01",19.76,19.766,0.109,0.55,1100,{"date":973,"open":843,"high":974,"low":289,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-30",19.657,0.045,0.23,1300,{"date":979,"open":843,"high":843,"low":980,"close":980,"change":981,"percent_change":675,"volume":982,"transactions":9,"vwap":980},"2026-04-29",19.612,0.007,400,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":982,"transactions":9,"vwap":985},"2026-04-28",19.605,-0.081,-0.41,{"date":989,"open":618,"high":990,"low":618,"close":991,"change":992,"percent_change":121,"volume":734,"transactions":9,"vwap":991},"2026-04-27",19.72,19.686,0.049,{"date":994,"open":995,"high":849,"low":995,"close":996,"change":997,"percent_change":126,"volume":998,"transactions":9,"vwap":996},"2026-04-24",19.58,19.637,0.079,8000,{"date":1000,"open":842,"high":289,"low":1001,"close":1002,"change":699,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-04-23",19.53,19.558,-0.96,27300,{"date":1006,"open":287,"high":354,"low":902,"close":1007,"change":1008,"percent_change":141,"volume":1009,"transactions":9,"vwap":1007},"2026-04-22",19.748,0.063,42300,{"date":1011,"open":402,"high":1012,"low":843,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-21",20.69,19.685,-0.254,-1.27,29800,{"date":1018,"open":342,"high":342,"low":1019,"close":1020,"change":913,"percent_change":914,"volume":1021,"transactions":9,"vwap":1020},"2026-04-20",19.876,19.939,15200,{"date":1023,"open":582,"high":759,"low":277,"close":1024,"change":799,"percent_change":800,"volume":1025,"transactions":9,"vwap":1024},"2026-04-17",19.888,15500,{"date":1027,"open":573,"high":573,"low":248,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-16",19.815,0.082,0.42,13600,{"date":1033,"open":259,"high":259,"low":250,"close":1034,"change":675,"percent_change":479,"volume":1035,"transactions":9,"vwap":1034},"2026-04-15",19.733,2000,{"date":1037,"open":324,"high":259,"low":324,"close":1038,"change":919,"percent_change":920,"volume":1039,"transactions":9,"vwap":1038},"2026-04-14",19.693,19300,{"date":1041,"open":1042,"high":259,"low":902,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-13",19.705,19.776,0.147,0.75,11700,{"date":1048,"open":849,"high":268,"low":1049,"close":1049,"change":788,"percent_change":714,"volume":1050,"transactions":9,"vwap":1049},"2026-04-10",19.629,800,{"date":1052,"open":250,"high":287,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-09",19.728,-0.061,-0.31,1700,{"date":1058,"open":566,"high":566,"low":1059,"close":1060,"change":611,"percent_change":1061,"volume":1050,"transactions":9,"vwap":1060},"2026-04-08",19.788,19.789,0.76,{"date":1063,"open":322,"high":1064,"low":1065,"close":1065,"change":1054,"percent_change":1055,"volume":1066,"transactions":9,"vwap":1065},"2026-04-07",19.71,19.639,13000,{"date":1068,"open":995,"high":902,"low":995,"close":902,"change":1069,"percent_change":439,"volume":1070,"transactions":9,"vwap":902},"2026-04-06",0.101,1400,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":869,"volume":812,"transactions":9,"vwap":1074},"2026-04-02",19.42,19.599,0.092,{"date":1077,"open":250,"high":250,"low":1078,"close":1079,"change":1044,"percent_change":1061,"volume":1080,"transactions":9,"vwap":1079},"2026-04-01",19.446,19.507,1600,{"date":1082,"open":203,"high":1083,"low":203,"close":1084,"change":956,"percent_change":1085,"volume":768,"transactions":9,"vwap":1084},"2026-03-31",19.4,19.36,1.5,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":252,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",19.15,19.073999,-0.046,300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":876,"percent_change":309,"volume":958,"transactions":9,"vwap":1096},"2026-03-27",19.16,19.22,19.12,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":1080,"transactions":9,"vwap":1101},"2026-03-26",19.24,19.31,19.129,-0.316,-1.63,{"date":1105,"open":19,"high":835,"low":1106,"close":1107,"change":1108,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-25",19.34,19.445,0,700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1107,"change":962,"percent_change":963,"volume":1056,"transactions":9,"vwap":1107},"2026-03-24",19.335,19.485,{"date":1115,"open":618,"high":618,"low":1116,"close":1116,"change":489,"percent_change":862,"volume":1117,"transactions":9,"vwap":1116},"2026-03-23",19.448,4300,{"date":1119,"open":344,"high":1084,"low":1120,"close":1120,"change":1121,"percent_change":242,"volume":1122,"transactions":9,"vwap":1120},"2026-03-20",19.228,-0.229,2900,{"date":1124,"open":344,"high":1125,"low":344,"close":1125,"change":925,"percent_change":926,"volume":812,"transactions":9,"vwap":1125},"2026-03-19",19.457,{"date":1127,"open":884,"high":843,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":927,"transactions":9,"vwap":1128},"2026-03-18",19.473,-0.129,-0.66,{"date":1132,"open":1064,"high":1064,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":173,"transactions":9,"vwap":1133},"2026-03-17",19.602,0.065,0.33,{"date":1137,"open":884,"high":884,"low":1001,"close":1138,"change":1139,"percent_change":1140,"volume":977,"transactions":9,"vwap":1138},"2026-03-16",19.537,0.204,1.06,{"date":1142,"open":883,"high":883,"low":1143,"close":1144,"change":1145,"percent_change":658,"volume":812,"transactions":9,"vwap":1144},"2026-03-13",19.33,19.333,-0.049,{"date":1147,"open":866,"high":866,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1080,"transactions":9,"vwap":1149},"2026-03-12",19.38,19.382,-0.341,-1.73,{"date":1153,"open":289,"high":1154,"low":289,"close":1154,"change":1108,"percent_change":1108,"volume":831,"transactions":9,"vwap":1154},"2026-03-11",19.723,{"date":1156,"open":1028,"high":1157,"low":1154,"close":1154,"change":1158,"percent_change":733,"volume":1159,"transactions":9,"vwap":1154},"2026-03-10",19.945,-0.024,3800,{"date":1161,"open":1099,"high":1162,"low":203,"close":1162,"change":1163,"percent_change":1164,"volume":1035,"transactions":9,"vwap":1162},"2026-03-09",19.747,0.302,1.55,{"date":1166,"open":1073,"high":1001,"low":186,"close":1107,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1107},"2026-03-06",-0.454,-2.28,43200,{"date":1171,"open":582,"high":766,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-05",19.79,19.899,-0.278,-1.38,21400,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1044,"percent_change":37,"volume":1070,"transactions":9,"vwap":1180},"2026-03-04",20.156,20.177,{"date":1182,"open":660,"high":1183,"low":906,"close":712,"change":1184,"percent_change":1103,"volume":1185,"transactions":9,"vwap":712},"2026-03-03",20.121,-0.331,53400,{"date":1187,"open":428,"high":1188,"low":428,"close":1189,"change":1190,"percent_change":377,"volume":1191,"transactions":9,"vwap":1189},"2026-03-02",20.38,20.361,0.131,44700,{"date":1193,"open":1194,"high":454,"low":1194,"close":454,"change":1195,"percent_change":920,"volume":1091,"transactions":9,"vwap":454},"2026-02-27",20.222,-0.086,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":812,"transactions":9,"vwap":1198},"2026-02-26",20.316,0.058,0.29,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":812,"transactions":9,"vwap":1204},"2026-02-25",20.201,20.258,0.192,0.96,{"date":1208,"open":860,"high":1209,"low":860,"close":1209,"change":1210,"percent_change":1206,"volume":971,"transactions":9,"vwap":1209},"2026-02-24",20.066,0.191,{"date":1212,"open":1213,"high":1213,"low":566,"close":1214,"change":1215,"percent_change":1216,"volume":768,"transactions":9,"vwap":1214},"2026-02-23",20.64,19.875,-0.225,-1.12,{"date":1218,"open":708,"high":382,"low":725,"close":382,"change":1219,"percent_change":1220,"volume":936,"transactions":9,"vwap":382},"2026-02-20",-0.042,-0.21,{"date":1222,"open":354,"high":1223,"low":503,"close":1223,"change":1224,"percent_change":844,"volume":971,"transactions":9,"vwap":1223},"2026-02-19",20.142,-0.006,{"date":1226,"open":696,"high":435,"low":1227,"close":1227,"change":1228,"percent_change":151,"volume":1229,"transactions":9,"vwap":1227},"2026-02-18",20.148,0.071,10000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-02-17",18.4,20.077,18.12,0.061,0.3,7900,{"date":1239,"open":708,"high":373,"low":1240,"close":1240,"change":743,"percent_change":744,"volume":1241,"transactions":9,"vwap":1240},"2026-02-13",20.016001,1092300,{"date":1243,"open":778,"high":557,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1056,"transactions":9,"vwap":1244},"2026-02-12",19.909,-0.107,-0.53,{"date":1248,"open":1240,"high":1240,"low":1240,"close":1240,"change":1249,"percent_change":1250,"volume":817,"transactions":9,"vwap":1240},"2026-02-11",0.122,0.61,{"date":1252,"open":779,"high":1253,"low":779,"close":1253,"change":948,"percent_change":733,"volume":982,"transactions":9,"vwap":1253},"2026-02-10",19.894,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1075,"percent_change":1257,"volume":817,"transactions":9,"vwap":1256},"2026-02-09",19.917,0.46,{"date":1259,"open":990,"high":1260,"low":990,"close":1260,"change":126,"percent_change":1261,"volume":817,"transactions":9,"vwap":1260},"2026-02-06",19.825,2.06,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":529,"volume":817,"transactions":9,"vwap":1264},"2026-02-05",19.425,0.023,{"date":1267,"open":1073,"high":1073,"low":1083,"close":1268,"change":1269,"percent_change":987,"volume":768,"transactions":9,"vwap":1268},"2026-02-04",19.402,-0.079,{"date":1271,"open":895,"high":895,"low":1272,"close":1272,"change":1273,"percent_change":703,"volume":1091,"transactions":9,"vwap":1272},"2026-02-03",19.481,0.031,{"date":1275,"open":1276,"high":19,"low":1073,"close":19,"change":1277,"percent_change":1278,"volume":1109,"transactions":9,"vwap":19},"2026-02-02",19.438,0.216,1.12,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1091,"transactions":9,"vwap":1282},"2026-01-30",19.19,19.234,-0.118,-0.61,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":817,"transactions":9,"vwap":1287},"2026-01-29",19.352,0.034,0.18,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":106,"percent_change":1293,"volume":817,"transactions":9,"vwap":1292},"2026-01-28",19.318,0.31,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1273,"percent_change":703,"volume":817,"transactions":9,"vwap":1296},"2026-01-27",19.258,{"date":1298,"open":1099,"high":1099,"low":1299,"close":1299,"change":1300,"percent_change":51,"volume":915,"transactions":9,"vwap":1299},"2026-01-26",19.227,0.094,{"date":1302,"open":1303,"high":213,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":940,"transactions":9,"vwap":1304},"2026-01-23",19.17,19.133,-0.032,-0.17,{"date":1308,"open":203,"high":203,"low":1088,"close":1309,"change":1310,"percent_change":594,"volume":1122,"transactions":9,"vwap":1309},"2026-01-22",19.165,0.004,{"date":1312,"open":1313,"high":203,"low":1314,"close":1315,"change":1316,"percent_change":611,"volume":1317,"transactions":9,"vwap":1315},"2026-01-21",19.09,19.08,19.161,0.028,10300,{"date":1319,"open":1320,"high":1320,"low":1304,"close":1304,"change":1321,"percent_change":594,"volume":915,"transactions":9,"vwap":1304},"2026-01-20",19.156,0.003,{"date":1323,"open":1324,"high":1094,"low":1325,"close":1325,"change":926,"percent_change":920,"volume":982,"transactions":9,"vwap":1325},"2026-01-16",19.144,19.13,{"date":1327,"open":1099,"high":1099,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":812,"transactions":9,"vwap":1328},"2026-01-15",19.21,0.11,0.58,{"date":1332,"open":1095,"high":1095,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":932,"transactions":9,"vwap":1333},"2026-01-14",19.1,-0.123,-0.64,{"date":1337,"open":230,"high":1338,"low":1339,"close":1339,"change":1090,"percent_change":252,"volume":971,"transactions":9,"vwap":1339},"2026-01-13",19.26,19.223,{"date":1341,"open":187,"high":187,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":977,"transactions":9,"vwap":1342},"2026-01-12",19.269,-0.018,-0.09,{"date":1346,"open":1347,"high":1347,"low":230,"close":1348,"change":1349,"percent_change":1350,"volume":971,"transactions":9,"vwap":1348},"2026-01-09",19.324,19.287,0.025,0.13,{"date":1352,"open":1296,"high":1353,"low":1296,"close":1354,"change":449,"percent_change":1355,"volume":173,"transactions":9,"vwap":1354},"2026-01-08",19.27,19.262,-0.72,{"date":1357,"open":1084,"high":1358,"low":344,"close":1268,"change":1359,"percent_change":106,"volume":1360,"transactions":9,"vwap":1268},"2026-01-07",19.41,0.012,15800,{"date":1362,"open":1353,"high":1358,"low":1353,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-06",19.39,0.159,0.83,33100,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":817,"transactions":9,"vwap":1369},"2026-01-05",19.231,0.228,1.2,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1045,"volume":817,"transactions":9,"vwap":1374},"2026-01-02",19.0030003,0.141,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":817,"transactions":9,"vwap":1378},"2025-12-31",18.862,-0.145,-0.76,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":931,"percent_change":658,"volume":817,"transactions":9,"vwap":1383},"2025-12-30",19.007,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":817,"transactions":9,"vwap":1386},"2025-12-29",19.054001,-0.089,-0.46,{"date":1390,"open":1325,"high":1094,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1070,"transactions":9,"vwap":1392},"2025-12-26",19.124,19.143,0.016,0.08,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":812,"transactions":9,"vwap":1398},"2025-12-24",19.14,19.127,0.036,0.19,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":844,"volume":817,"transactions":9,"vwap":1403},"2025-12-23",19.091,-0.005,{"date":1406,"open":1096,"high":1096,"low":1314,"close":1407,"change":1408,"percent_change":869,"volume":932,"transactions":9,"vwap":1407},"2025-12-22",19.096001,0.09,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1365,"volume":817,"transactions":9,"vwap":1411},"2025-12-19",19.0060005,0.157,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":281,"volume":817,"transactions":9,"vwap":1415},"2025-12-18",18.849,0.125,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":932,"transactions":9,"vwap":1420},"2025-12-17",18.81,18.724,-0.142,-0.75,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":395,"volume":1428,"transactions":9,"vwap":1426},"2025-12-16",18.85,18.866,-0.06,2600,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":817,"transactions":9,"vwap":1431},"2025-12-15",18.926,0.014,0.07,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":817,"transactions":9,"vwap":1436},"2025-12-12",18.912,-0.259,-1.35,{"date":1440,"open":1303,"high":1281,"low":1303,"close":1441,"change":1442,"percent_change":126,"volume":705,"transactions":9,"vwap":1441},"2025-12-11",19.171,0.076,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1135,"volume":817,"transactions":9,"vwap":1445},"2025-12-10",19.094999,0.062,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":817,"transactions":9,"vwap":1449},"2025-12-09",19.033001,0.068,0.36,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1108,"percent_change":1108,"volume":817,"transactions":9,"vwap":1454},"2025-12-08",18.965,{"date":1456,"open":1454,"high":1454,"low":1454,"close":1454,"change":1457,"percent_change":1458,"volume":817,"transactions":9,"vwap":1454},"2025-12-05",-0.053,-0.28,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":489,"volume":817,"transactions":9,"vwap":1461},"2025-12-04",19.018,0.042,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":817,"transactions":9,"vwap":1465},"2025-12-03",18.976,-0.074,-0.39,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":529,"volume":817,"transactions":9,"vwap":1470},"2025-12-02",19.049999,0.022,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1467,"volume":817,"transactions":9,"vwap":1474},"2025-12-01",19.028,-0.075,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":817,"transactions":9,"vwap":1479},"2025-11-28",19.059999,19.103,0.096,0.51,{"date":1483,"open":1470,"high":1470,"low":1383,"close":1383,"change":1450,"percent_change":1451,"volume":971,"transactions":9,"vwap":1383},"2025-11-26",{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":292,"percent_change":189,"volume":817,"transactions":9,"vwap":1487},"2025-11-25",18.88,18.939,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":817,"transactions":9,"vwap":1490},"2025-11-24",18.769,0.203,1.09,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1496,"change":997,"percent_change":649,"volume":982,"transactions":9,"vwap":1496},"2025-11-21",18.62,18.566,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":817,"transactions":9,"vwap":1499},"2025-11-20",18.487,-0.234,-1.25,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":703,"volume":817,"transactions":9,"vwap":1504},"2025-11-19",18.721,0.029,{"date":1507,"open":1143,"high":1143,"low":1508,"close":1508,"change":1509,"percent_change":1257,"volume":812,"transactions":9,"vwap":1508},"2025-11-18",18.692,0.085,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":817,"transactions":9,"vwap":1512},"2025-11-17",18.607,-0.289,-1.53,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1321,"percent_change":594,"volume":817,"transactions":9,"vwap":1517},"2025-11-14",18.896,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":817,"transactions":9,"vwap":1520},"2025-11-13",18.893,-0.255,-1.33,{"date":1524,"open":1088,"high":1088,"low":1525,"close":1525,"change":1450,"percent_change":1451,"volume":932,"transactions":9,"vwap":1525},"2025-11-12",19.148,{"date":1527,"open":1314,"high":1314,"low":1314,"close":1314,"change":886,"percent_change":1528,"volume":817,"transactions":9,"vwap":1314},"2025-11-11",0.56,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":497,"volume":817,"transactions":9,"vwap":1531},"2025-11-10",18.974,0.173,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":817,"transactions":9,"vwap":1535},"2025-11-07",18.801,0.181,0.97,{"date":1539,"open":1495,"high":1495,"low":1495,"close":1495,"change":986,"percent_change":1540,"volume":817,"transactions":9,"vwap":1495},"2025-11-06",-0.43,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":817,"transactions":9,"vwap":1543},"2025-11-05",18.701,0.305,1.66,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1321,"percent_change":594,"volume":817,"transactions":9,"vwap":1548},"2025-11-04",18.396,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":869,"volume":817,"transactions":9,"vwap":1551},"2025-11-03",18.393,0.086,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":1451,"volume":817,"transactions":9,"vwap":1555},"2025-10-31",18.307,0.066,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":845,"volume":817,"transactions":9,"vwap":1560},"2025-10-30",18.31,18.241,-0.028,{"date":1563,"open":1232,"high":1232,"low":1564,"close":1564,"change":699,"percent_change":898,"volume":1080,"transactions":9,"vwap":1564},"2025-10-29",18.269,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1195,"percent_change":1388,"volume":817,"transactions":9,"vwap":1567},"2025-10-28",18.459,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":106,"percent_change":141,"volume":817,"transactions":9,"vwap":1570},"2025-10-27",18.545,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1236,"volume":982,"transactions":9,"vwap":1574},"2025-10-24",18.5,18.485,0.055,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":158,"volume":817,"transactions":9,"vwap":1578},"2025-10-23",18.43,0.136,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1090,"percent_change":658,"volume":817,"transactions":9,"vwap":1583},"2025-10-22",18.29,18.294,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1335,"volume":817,"transactions":9,"vwap":1586},"2025-10-21",18.34,-0.119,{"date":1589,"open":1567,"high":1567,"low":1567,"close":1567,"change":1590,"percent_change":1591,"volume":817,"transactions":9,"vwap":1567},"2025-10-20",0.172,0.94,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1595,"change":1480,"percent_change":1596,"volume":817,"transactions":9,"vwap":1595},"2025-10-17",18.24,18.287,0.53,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":817,"transactions":9,"vwap":1600},"2025-10-16",18.3,18.191,-0.122,-0.67,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":817,"transactions":9,"vwap":1606},"2025-10-15",18.37,18.313,-0.041,-0.22,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1556,"percent_change":1451,"volume":817,"transactions":9,"vwap":1611},"2025-10-14",18.354,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1371,"volume":817,"transactions":9,"vwap":1614},"2025-10-13",18.288,0.217,{"date":1617,"open":1559,"high":1559,"low":25,"close":25,"change":640,"percent_change":1618,"volume":812,"transactions":9,"vwap":25},"2025-10-10",-1.85,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":817,"transactions":9,"vwap":1621},"2025-10-09",18.411,-0.103,-0.56,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":829,"percent_change":926,"volume":817,"transactions":9,"vwap":1627},"2025-10-08",18.53,18.514,{"date":1629,"open":1626,"high":1626,"low":1630,"close":1630,"change":1631,"percent_change":1623,"volume":971,"transactions":9,"vwap":1630},"2025-10-07",18.528,-0.104,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":698,"percent_change":1635,"volume":817,"transactions":9,"vwap":1634},"2025-10-06",18.632,-0.2,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":817,"transactions":9,"vwap":1638},"2025-10-03",18.67,-0.008,-0.04,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1054,"percent_change":197,"volume":817,"transactions":9,"vwap":1643},"2025-10-02",18.678,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1236,"volume":817,"transactions":9,"vwap":1647},"2025-10-01",18.74,18.739,0.056,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1145,"percent_change":520,"volume":1080,"transactions":9,"vwap":1653},"2025-09-30",18.7,18.72,18.683,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":675,"volume":817,"transactions":9,"vwap":1656},"2025-09-29",18.732,0.008,{"date":1659,"open":1420,"high":1420,"low":1420,"close":1420,"change":1190,"percent_change":577,"volume":817,"transactions":9,"vwap":1420},"2025-09-26",{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1500,"percent_change":1664,"volume":817,"transactions":9,"vwap":1663},"2025-09-25",18.57,18.593,-1.24,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1668,"change":309,"percent_change":520,"volume":915,"transactions":9,"vwap":1668},"2025-09-24",18.825,18.827,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1219,"percent_change":1608,"volume":812,"transactions":9,"vwap":1672},"2025-09-23",18.93,18.877,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":829,"percent_change":830,"volume":812,"transactions":9,"vwap":1676},"2025-09-22",18.91,18.919,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":640,"volume":817,"transactions":9,"vwap":1679},"2025-09-19",18.933,-0.065,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1364,"percent_change":774,"volume":1091,"transactions":9,"vwap":1683},"2025-09-18",18.998,{"date":1685,"open":1486,"high":1486,"low":1686,"close":1686,"change":1639,"percent_change":1640,"volume":932,"transactions":9,"vwap":1686},"2025-09-17",18.839,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1344,"percent_change":909,"volume":1091,"transactions":9,"vwap":1689},"2025-09-16",18.847,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1607,"percent_change":1608,"volume":915,"transactions":9,"vwap":1693},"2025-09-15",18.98,18.937,{"date":1695,"open":1696,"high":226,"low":1697,"close":1698,"change":948,"percent_change":733,"volume":173,"transactions":9,"vwap":1698},"2025-09-12",18.973,18.964,18.978,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1108,"transactions":9,"vwap":1701},"2025-09-11",19.00099945,0.084,0.44,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1220,"volume":817,"transactions":9,"vwap":1706},"2025-09-10",18.917,-0.039,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":713,"volume":817,"transactions":9,"vwap":1710},"2025-09-09",18.956,-0.019,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1359,"percent_change":106,"volume":817,"transactions":9,"vwap":1714},"2025-09-08",18.975,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":817,"transactions":9,"vwap":1717},"2025-09-05",18.963,-0.035,-0.18,{"date":1721,"open":1722,"high":1683,"low":1722,"close":1683,"change":1723,"percent_change":1528,"volume":817,"transactions":9,"vwap":1683},"2025-09-04",18.97,0.105,{"date":1725,"open":1520,"high":1520,"low":1520,"close":1520,"change":1726,"percent_change":106,"volume":817,"transactions":9,"vwap":1520},"2025-09-03",0.011,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":449,"volume":1091,"transactions":9,"vwap":1730},"2025-09-02",18.84,18.882,-0.026,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":1735,"percent_change":963,"volume":817,"transactions":9,"vwap":1734},"2025-08-29",18.908,-0.004,{"date":1737,"open":1436,"high":1436,"low":1436,"close":1436,"change":1639,"percent_change":1640,"volume":817,"transactions":9,"vwap":1436},"2025-08-28",{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":913,"percent_change":224,"volume":817,"transactions":9,"vwap":1740},"2025-08-27",18.92,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":767,"volume":817,"transactions":9,"vwap":1743},"2025-08-26",18.869,-0.031,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1748,"percent_change":845,"volume":817,"transactions":9,"vwap":1747},"2025-08-25",18.9,-0.029,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":817,"transactions":9,"vwap":1751},"2025-08-22",18.929,0.196,1.05,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":898,"volume":817,"transactions":9,"vwap":1756},"2025-08-21",18.733,-0.195,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1726,"percent_change":106,"volume":817,"transactions":9,"vwap":1760},"2025-08-20",18.928,{"date":1762,"open":1706,"high":1706,"low":1706,"close":1706,"change":1446,"percent_change":1135,"volume":817,"transactions":9,"vwap":1706},"2025-08-19",{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1427,"volume":817,"transactions":9,"vwap":1765},"2025-08-18",18.855,-0.012,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1108,"percent_change":1108,"volume":817,"transactions":9,"vwap":1769},"2025-08-15",18.867,{"date":1771,"open":1769,"high":1769,"low":1769,"close":1769,"change":1145,"percent_change":520,"volume":817,"transactions":9,"vwap":1769},"2025-08-14",{"date":1773,"open":1486,"high":1774,"low":1486,"close":1774,"change":1536,"percent_change":1537,"volume":982,"transactions":9,"vwap":1774},"2025-08-13",18.916,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":131,"volume":817,"transactions":9,"vwap":1777},"2025-08-12",18.735,0.145,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1075,"percent_change":1782,"volume":812,"transactions":9,"vwap":1781},"2025-08-11",18.59,0.5,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":22,"volume":812,"transactions":9,"vwap":1786},"2025-08-08",18.61,18.498,0.126,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":1284,"volume":817,"transactions":9,"vwap":1790},"2025-08-07",18.372,-0.113,{"date":1793,"open":1794,"high":1794,"low":1574,"close":1574,"change":1735,"percent_change":963,"volume":775,"transactions":9,"vwap":1574},"2025-08-06",18.49,{"date":1796,"open":1797,"high":1794,"low":1559,"close":1798,"change":1799,"percent_change":1350,"volume":1800,"transactions":9,"vwap":1798},"2025-08-05",18.48,18.489,0.024,11800,{"date":1802,"open":1794,"high":1803,"low":1804,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-08-04",18.64,18.465,0.174,0.95,14900,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1812,"volume":817,"transactions":9,"vwap":1810},"2025-08-01",18.291,-0.164,-0.89,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":838,"volume":817,"transactions":9,"vwap":1815},"2025-07-31",18.455,-0.105,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":817,"transactions":9,"vwap":1819},"2025-07-30",18.56,-0.084,-0.45,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":781,"percent_change":914,"volume":817,"transactions":9,"vwap":1824},"2025-07-29",18.644,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":931,"percent_change":658,"volume":817,"transactions":9,"vwap":1827},"2025-07-28",18.596,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":141,"volume":817,"transactions":9,"vwap":1830},"2025-07-25",18.643,0.059,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":357,"volume":817,"transactions":9,"vwap":1834},"2025-07-24",18.584,-0.091,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":121,"volume":817,"transactions":9,"vwap":1838},"2025-07-23",18.675,0.047,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1108,"transactions":9,"vwap":1842},"2025-07-22",18.628,-0.067,-0.36,{"date":1846,"open":1651,"high":1651,"low":1847,"close":1847,"change":1640,"percent_change":1220,"volume":932,"transactions":9,"vwap":1847},"2025-07-21",18.695,{"date":1849,"open":1646,"high":1646,"low":1777,"close":1777,"change":1850,"percent_change":1851,"volume":173,"transactions":9,"vwap":1777},"2025-07-18",-0.021,-0.11,{"date":1853,"open":1646,"high":1854,"low":1646,"close":1854,"change":1855,"percent_change":1330,"volume":1856,"transactions":9,"vwap":1854},"2025-07-17",18.756,0.108,2500,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1321,"percent_change":594,"volume":817,"transactions":9,"vwap":1859},"2025-07-16",18.648,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1744,"percent_change":1306,"volume":817,"transactions":9,"vwap":1862},"2025-07-15",18.645,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":913,"percent_change":224,"volume":817,"transactions":9,"vwap":1865},"2025-07-14",18.676,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":793,"percent_change":794,"volume":817,"transactions":9,"vwap":1868},"2025-07-11",18.625,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":793,"volume":817,"transactions":9,"vwap":1871},"2025-07-10",18.615,0.001,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":931,"percent_change":658,"volume":817,"transactions":9,"vwap":1875},"2025-07-09",18.614,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1158,"percent_change":207,"volume":817,"transactions":9,"vwap":1878},"2025-07-08",18.661,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1872,"percent_change":793,"volume":817,"transactions":9,"vwap":1881},"2025-07-07",18.685,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":292,"volume":817,"transactions":9,"vwap":1884},"2025-07-03",18.684,0.032,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":908,"percent_change":714,"volume":817,"transactions":9,"vwap":1888},"2025-07-02",18.652,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1892,"percent_change":733,"volume":817,"transactions":9,"vwap":1891},"2025-07-01",18.746,-0.022,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1648,"percent_change":1236,"volume":817,"transactions":9,"vwap":1895},"2025-06-30",18.768,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1321,"percent_change":594,"volume":817,"transactions":9,"vwap":1898},"2025-06-27",18.712,{"date":1900,"open":1651,"high":1901,"low":1651,"close":1901,"change":1902,"percent_change":1903,"volume":817,"transactions":9,"vwap":1901},"2025-06-26",18.709,-0.102,-0.54,{"date":1905,"open":1729,"high":1729,"low":1906,"close":1906,"change":1907,"percent_change":1540,"volume":817,"transactions":9,"vwap":1906},"2025-06-25",18.811,-0.082,{"date":1909,"open":1675,"high":1675,"low":1520,"close":1520,"change":1505,"percent_change":611,"volume":817,"transactions":9,"vwap":1520},"2025-06-24",{"date":1911,"open":1912,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":158,"volume":932,"transactions":9,"vwap":1913},"2025-06-23",18.8,18.864,18.77,0.138,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":913,"percent_change":224,"volume":982,"transactions":9,"vwap":1919},"2025-06-20",18.784,18.726,{"date":1921,"open":1838,"high":1838,"low":1838,"close":1838,"change":1075,"percent_change":1782,"volume":817,"transactions":9,"vwap":1838},"2025-06-18",{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":732,"percent_change":207,"volume":817,"transactions":9,"vwap":1924},"2025-06-17",18.583,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1831,"percent_change":141,"volume":817,"transactions":9,"vwap":1927},"2025-06-16",18.608,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":207,"percent_change":668,"volume":1108,"transactions":9,"vwap":1930},"2025-06-13",18.549,{"date":1932,"open":1803,"high":1933,"low":1803,"close":1933,"change":1934,"percent_change":126,"volume":812,"transactions":9,"vwap":1933},"2025-06-12",18.679,0.074,{"date":1936,"open":1785,"high":1785,"low":1937,"close":1937,"change":1748,"percent_change":767,"volume":806,"transactions":9,"vwap":1937},"2025-06-11",18.605,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1433,"volume":817,"transactions":9,"vwap":1940},"2025-06-10",18.634,0.013,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":830,"percent_change":514,"volume":817,"transactions":9,"vwap":1944},"2025-06-09",18.621,{"date":1946,"open":1947,"high":1948,"low":1638,"close":1948,"change":1509,"percent_change":1257,"volume":705,"transactions":9,"vwap":1948},"2025-06-06",18.69,18.691,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":749,"percent_change":489,"volume":817,"transactions":9,"vwap":1951},"2025-06-05",18.606,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1055,"volume":1108,"transactions":9,"vwap":1954},"2025-06-04",18.565,-0.057,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":822,"percent_change":976,"volume":817,"transactions":9,"vwap":1958},"2025-06-03",18.622,{"date":1960,"open":1626,"high":1961,"low":1626,"close":1961,"change":1321,"percent_change":594,"volume":812,"transactions":9,"vwap":1961},"2025-06-02",18.579,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1648,"percent_change":1236,"volume":817,"transactions":9,"vwap":1964},"2025-05-30",18.576,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":817,"transactions":9,"vwap":1967},"2025-05-29",18.52,0.019,0.1,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":713,"percent_change":1903,"volume":817,"transactions":9,"vwap":1972},"2025-05-28",18.501,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1085,"volume":817,"transactions":9,"vwap":1975},"2025-05-27",18.601,0.275,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":252,"volume":817,"transactions":9,"vwap":1979},"2025-05-23",18.326,-0.045,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1711,"percent_change":713,"volume":817,"transactions":9,"vwap":1983},"2025-05-22",18.371,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":817,"transactions":9,"vwap":1986},"2025-05-21",18.39,-0.522,-2.76,{"date":1990,"open":1436,"high":1436,"low":1436,"close":1436,"change":1639,"percent_change":1640,"volume":1108,"transactions":9,"vwap":1436},"2025-05-20",{"date":1992,"open":1740,"high":1740,"low":1740,"close":1740,"change":1145,"percent_change":520,"volume":1108,"transactions":9,"vwap":1740},"2025-05-19",{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":439,"volume":1108,"transactions":9,"vwap":1995},"2025-05-16",18.969,0.098,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":1273,"percent_change":703,"volume":817,"transactions":9,"vwap":1999},"2025-05-15",18.871,{"date":2001,"open":1729,"high":1729,"low":1729,"close":1729,"change":2002,"percent_change":430,"volume":817,"transactions":9,"vwap":1729},"2025-05-14",-0.056,{"date":2004,"open":1517,"high":1517,"low":1517,"close":1517,"change":1273,"percent_change":703,"volume":1108,"transactions":9,"vwap":1517},"2025-05-13",{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":2011,"volume":921,"transactions":9,"vwap":2009},"2025-05-12",18.86,18.87,18.865,0.206,1.1,{"date":2013,"open":990,"high":990,"low":2014,"close":2015,"change":1273,"percent_change":292,"volume":915,"transactions":9,"vwap":2015},"2025-05-09",18.6,18.659,{"date":2017,"open":1842,"high":1842,"low":1842,"close":1842,"change":997,"percent_change":649,"volume":817,"transactions":9,"vwap":1842},"2025-05-08",{"date":2019,"open":1930,"high":1930,"low":1930,"close":1930,"change":1462,"percent_change":976,"volume":817,"transactions":9,"vwap":1930},"2025-05-07",{"date":2021,"open":1573,"high":2022,"low":1573,"close":2022,"change":1561,"percent_change":845,"volume":817,"transactions":9,"vwap":2022},"2025-05-06",18.507,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":975,"percent_change":782,"volume":817,"transactions":9,"vwap":2025},"2025-05-05",18.535,{"date":2027,"open":1794,"high":1794,"low":1794,"close":1794,"change":2028,"percent_change":2029,"volume":817,"transactions":9,"vwap":1794},"2025-05-02",0.241,1.32,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":1288,"percent_change":1400,"volume":817,"transactions":9,"vwap":2032},"2025-05-01",18.249,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":1844,"volume":817,"transactions":9,"vwap":2035},"2025-04-30",18.215,-0.066,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":1575,"percent_change":1236,"volume":817,"transactions":9,"vwap":2039},"2025-04-29",18.281,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":727,"volume":817,"transactions":9,"vwap":2042},"2025-04-28",18.226,0.075,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":698,"percent_change":1220,"volume":817,"transactions":9,"vwap":2046},"2025-04-25",18.151,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":812,"transactions":9,"vwap":2050},"2025-04-24",18.07,18.189,0.195,1.08,{"date":2054,"open":2055,"high":2055,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":1108,"transactions":9,"vwap":2055},"2025-04-23",17.994,0.129,0.72,{"date":179,"open":175,"high":2059,"low":175,"close":2059,"change":2060,"percent_change":479,"volume":2061,"transactions":9,"vwap":2059},17.865,0.035,30000]