[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTTI":3,"homepage-market-summary":29,"stock-historical-LTTI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LTTI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest 20+ Year Treasury & Target Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.5062,1.5516,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},16.322,16.37,16.28,16.4069,-0.0849,-0.52,3336.846,20.93,16.02,8785.050500398407,6.2,414,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},7845,2863347.6756,-17.03,"2025-04-23",[181,184,193,203,213,224,233,244,252,261,271,281,290,297,306,314,323,332,342,351,361,370,378,387,397,405,413,422,431,439,446,454,462,472,481,489,497,505,514,521,528,538,546,555,565,574,583,591,601,611,619,627,636,643,651,659,667,676,683,692,699,706,713,718,726,734,740,747,754,761,768,773,780,785,791,800,807,814,817,824,832,839,846,852,859,867,873,879,885,893,899,904,910,916,924,929,934,941,947,951,958,965,971,979,983,991,994,998,1004,1008,1013,1018,1024,1032,1037,1040,1047,1055,1061,1067,1073,1076,1082,1086,1091,1096,1102,1108,1113,1119,1126,1130,1133,1139,1144,1147,1151,1157,1163,1169,1176,1183,1188,1194,1200,1208,1215,1221,1228,1235,1240,1247,1254,1261,1265,1272,1278,1283,1288,1294,1300,1303,1312,1317,1324,1329,1335,1341,1348,1351,1357,1361,1367,1373,1378,1382,1386,1393,1399,1404,1409,1414,1420,1426,1434,1438,1442,1446,1451,1457,1460,1466,1471,1475,1479,1482,1485,1489,1494,1497,1503,1508,1512,1516,1521,1526,1530,1534,1539,1543,1547,1553,1560,1565,1570,1574,1580,1586,1589,1595,1601,1604,1609,1613,1618,1624,1631,1635,1640,1645,1648,1653,1662,1669,1677,1682,1688,1694,1700,1702,1707,1713,1718,1724,1730,1737,1740,1747,1751,1756,1759,1764,1767,1772,1777,1783,1787,1791,1794,1797,1800,1805,1808,1812,1815,1820,1826,1831,1836,1839,1842,1846,1851,1854,1858,1864,1866,1872,1876,1880,1884,1890,1894,1897,1902,1906,1910,1914,1921,1925,1930,1936,1941,1947,1950,1956,1962,1964,1968,1972,1975,1979,1982,1985,1989,1992,1995,2000,2006,2011,2013,2018,2023,2029,2032,2034,2036,2039,2046,2050,2053,2058,2063,2065,2069,2071,2075,2077,2081,2086,2092,2096,2098,2101,2105,2107,2111,2115,2120,2123,2127,2130,2134,2138,2142,2147,2150,2154,2159,2164,2168,2174,2178,2182,2185,2190,2193,2198,2203,2208,2213,2217,2220,2225,2229],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},54,16.3092,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",16.56,16.4,-0.0931,-0.56,856.3675,43,16.4975,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",16.27,16.53,16.5,-0.0406,-0.25,7526.3775,70,16.4147,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",16.64,16.47,16.5406,-0.0996,-0.6,7815.3675,41,16.5577,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",16.63,16.67,16.6099,16.6402,-0.0598,-0.36,7678.5925,57,16.6285,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",16.75,16.7,-0.1388,-0.82,314.4175,26,16.7475,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",16.82,16.8899,16.81,16.8388,-0.0372,-0.22,5205.3975,49,16.8542,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":191,"vwap":251},"2026-09-24",17.11,16.876,-0.2033,-1.19,3260.4175,16.9674,{"date":253,"open":246,"high":246,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",17.04,17.0793,-0.2555,-1.47,4333.4275,37,17.06,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",17.37,17.3,17.3348,-0.0009,-0.01,1361.3675,25,17.3351,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",17.295,17.3357,17.27,0.1007,0.58,2359.6265,34,17.2989,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",17.201,17.235,-0.0982,-0.57,1606.3675,24,17.2221,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":44,"volume":294,"transactions":295,"vwap":296},"2026-09-17",17.3332,0.1496,32.3675,23,17.2804,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":269,"vwap":305},"2026-09-16",17.205,17.15,17.1836,0.0431,0.25,3677.1949,17.1649,{"date":307,"open":308,"high":308,"low":246,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":288,"vwap":313},"2026-09-15",17.1699,17.1405,-0.0494,-0.29,489.8479,17.1422,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",17.29,17.1899,0.0222,0.13,3045.8489,42,17.2583,{"date":324,"open":325,"high":325,"low":300,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",17.28,17.1677,0.0196,0.11,2542.8479,30,17.1968,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",17.16,17.23,17.1481,-0.196,-1.13,3656.8679,60,17.1715,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",17.355,17.3441,-0.0831,-0.48,160.8579,31,17.3651,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",17.435,17.405,17.4272,-0.0056,-0.03,2699.8479,44,17.4238,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":231,"vwap":369},"2026-09-04",17.465,17.42,17.4328,0.0287,0.16,4594.4171,17.4603,{"date":371,"open":364,"high":364,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",17.4041,0.052,0.3,295.8519,28,17.4225,{"date":379,"open":364,"high":364,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",17.35,17.3521,0.0017,0.01,1372.8519,32,17.3821,{"date":388,"open":353,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",17.47,17.33,17.3504,-0.1792,-1.02,21171.6677,33,17.3442,{"date":398,"open":399,"high":400,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":385,"vwap":404},"2026-08-31",17.49,17.5296,-0.0857,-0.49,443.3797,17.5092,{"date":406,"open":407,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":211,"vwap":412},"2026-08-28",17.7,17.6153,-0.0499,-0.28,7811.3797,17.6382,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":231,"vwap":421},"2026-08-27",17.72,17.631,17.6652,-0.0161,-0.09,2218.3797,17.678,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",17.71,17.6813,-0.0287,-0.16,120.3797,13,17.7067,{"date":432,"open":433,"high":424,"low":433,"close":424,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",17.68,0.1416,0.81,290.3797,27,17.6852,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":120,"volume":443,"transactions":444,"vwap":445},"2026-08-24",17.5684,0.1101,256.6637,22,17.5713,{"date":447,"open":448,"high":448,"low":364,"close":449,"change":450,"percent_change":410,"volume":451,"transactions":452,"vwap":453},"2026-08-21",17.53,17.4583,-0.0496,5689.4927,39,17.4873,{"date":455,"open":25,"high":456,"low":25,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":288,"vwap":461},"2026-08-20",17.54,17.5079,-0.1084,-0.62,288.7737,16.997,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":385,"vwap":471},"2026-08-19",17.64,17.65,17.56,17.6163,0.2446,1.41,8655.3797,17.5802,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":477,"percent_change":478,"volume":479,"transactions":359,"vwap":480},"2026-08-18",17.345,17.3717,17.34,0.058,0.33,5535.6777,17.3429,{"date":482,"open":483,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":330,"vwap":488},"2026-08-17",17.43,17.3137,-0.1308,-0.75,1188.3897,17.3567,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":269,"vwap":496},"2026-08-14",17.51,17.4445,-0.115,-0.65,237.6747,17.482,{"date":498,"open":465,"high":465,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",17.5595,0.1045,0.6,204.3797,21,17.6275,{"date":506,"open":507,"high":507,"low":364,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",17.55,17.455,-0.065,-0.37,9951.3797,63,17.4709,{"date":515,"open":456,"high":456,"low":389,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":295,"vwap":520},"2026-08-11",17.52,0.03,0.17,1079.3797,17.4953,{"date":522,"open":491,"high":491,"low":399,"close":399,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",-0.0886,-0.5,453.4367,35,17.4969,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",17.63,17.5469,17.5786,0.0405,0.23,727.3797,18,17.576,{"date":539,"open":466,"high":540,"low":399,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":499},"2026-08-06",17.595,17.5381,-0.082,-0.47,1181.0214,36,{"date":547,"open":464,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":437,"vwap":554},"2026-08-05",17.66,17.58,17.6201,0.06,0.34,1148.3797,17.6459,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-04",17.575,17.62,17.5601,0.0812,0.46,4473.3797,73,17.5951,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":220,"volume":572,"transactions":526,"vwap":573},"2026-08-03",17.44,17.519,17.4,17.4789,-0.0633,2783.6847,17.4475,{"date":575,"open":576,"high":576,"low":491,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",17.59,17.5422,-0.13,-0.74,779.3997,29,17.555,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":267,"volume":589,"transactions":231,"vwap":590},"2026-07-30",17.69,17.645,17.6722,-0.002,12439.3997,17.6619,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",17.84,17.89,17.6742,-0.2704,-1.51,1739.3797,83,17.827,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",17.94,17.99,17.9446,0.0724,0.41,3153.3797,40,17.9788,{"date":612,"open":613,"high":594,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":321,"vwap":618},"2026-07-27",17.78,17.8722,0.0985,0.55,8242.6597,17.8714,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":366,"percent_change":367,"volume":624,"transactions":625,"vwap":626},"2026-07-24",17.809,17.81,17.7737,1598.3797,19,17.8094,{"date":628,"open":629,"high":630,"low":407,"close":631,"change":632,"percent_change":240,"volume":633,"transactions":634,"vwap":635},"2026-07-23",17.715,17.8,17.745,-0.04,9807.4227,69,17.7333,{"date":637,"open":613,"high":638,"low":613,"close":639,"change":640,"percent_change":140,"volume":641,"transactions":581,"vwap":642},"2026-07-22",17.82,17.785,-0.06,12075.3897,17.7845,{"date":644,"open":645,"high":594,"low":646,"close":647,"change":648,"percent_change":311,"volume":649,"transactions":385,"vwap":650},"2026-07-21",17.8201,17.7819,17.845,-0.0523,16110.4197,17.8759,{"date":652,"open":603,"high":653,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":295,"vwap":658},"2026-07-20",17.98,17.8973,-0.1188,-0.66,1621.3797,17.9665,{"date":660,"open":661,"high":661,"low":653,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":581,"vwap":666},"2026-07-17",18.09,18.0161,0.0766,0.43,5883.3797,18.0559,{"date":668,"open":669,"high":670,"low":671,"close":670,"change":672,"percent_change":673,"volume":674,"transactions":503,"vwap":675},"2026-07-16",17.92,17.9395,17.87,-0.0194,-0.11,773.3797,17.8916,{"date":677,"open":653,"high":678,"low":669,"close":679,"change":680,"percent_change":51,"volume":681,"transactions":385,"vwap":682},"2026-07-15",18.01,17.9589,0.0331,3702.3797,17.9904,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":518,"volume":690,"transactions":269,"vwap":691},"2026-07-14",17.96,17.97,17.8901,17.9258,0.0311,14404.5335,17.9585,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":524,"volume":697,"transactions":625,"vwap":698},"2026-07-13",17.9299,17.8947,-0.0903,583.3797,17.9325,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":130,"volume":705,"transactions":9,"vwap":703},"2026-07-10",17.975,18.02,17.985,0.017,7100,{"date":707,"open":708,"high":702,"low":603,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-09",17.955,17.968,0.013,0.07,22600,{"date":714,"open":603,"high":536,"low":594,"close":708,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":708},"2026-07-08",-0.048,-0.27,9100,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-07",18.075001,18.1,18.0030003,-0.157,-0.86,900,{"date":727,"open":728,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-06",18.17,18.11,18.16,-0.021,-0.12,3700,{"date":735,"open":736,"high":736,"low":737,"close":737,"change":738,"percent_change":640,"volume":739,"transactions":9,"vwap":737},"2026-07-02",18.23,18.181,-0.011,1100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",18.225,18.192,-0.256,-1.39,100,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-30",18.565,18.448,-0.195,-1.05,1900,{"date":755,"open":64,"high":756,"low":64,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",18.66,18.643,0.028,0.15,3900,{"date":762,"open":763,"high":764,"low":765,"close":764,"change":766,"percent_change":517,"volume":767,"transactions":9,"vwap":764},"2026-06-26",18.61,18.615,18.57,0.005,1800,{"date":769,"open":770,"high":770,"low":64,"close":763,"change":771,"percent_change":357,"volume":772,"transactions":9,"vwap":763},"2026-06-25",18.73,-0.005,39900,{"date":774,"open":775,"high":776,"low":536,"close":764,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":764},"2026-06-24",18.55,18.63,0.208,1.13,7800,{"date":781,"open":782,"high":782,"low":536,"close":783,"change":704,"percent_change":130,"volume":784,"transactions":9,"vwap":783},"2026-06-23",18.47,18.407,21700,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":374,"volume":790,"transactions":9,"vwap":788},"2026-06-22",18.42,18.39,0.055,500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",18.585,18.62,18.3,18.335,-0.094,-0.51,31400,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":357,"volume":806,"transactions":9,"vwap":804},"2026-06-17",18.406,18.45,18.429,-0.006,1600,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":616,"volume":813,"transactions":9,"vwap":811},"2026-06-16",18.41,18.44,18.435,0.1,1300,{"date":815,"open":787,"high":787,"low":795,"close":796,"change":816,"percent_change":130,"volume":725,"transactions":9,"vwap":796},"2026-06-15",0.016,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":410,"volume":823,"transactions":9,"vwap":821},"2026-06-12",18.31,18.35,18.319,-0.051,400,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":827},"2026-06-11",18.29,18.37,18.245,0.195,1.07,700,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":427,"volume":838,"transactions":9,"vwap":836},"2026-06-10",17.85,18.28,18.175,-0.029,2000,{"date":840,"open":841,"high":841,"low":842,"close":843,"change":844,"percent_change":166,"volume":845,"transactions":9,"vwap":843},"2026-06-09",18.22,18.15,18.204,0.036,2300,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":731,"percent_change":732,"volume":845,"transactions":9,"vwap":851},"2026-06-08",18.205,18.24,18.165,18.168,{"date":853,"open":854,"high":835,"low":855,"close":856,"change":857,"percent_change":543,"volume":858,"transactions":9,"vwap":856},"2026-06-05",18.27,18.13,18.189,-0.086,4000,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",18.32,18.33,18.275,0.04,0.22,600,{"date":868,"open":730,"high":826,"low":730,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",18.235,-0.032,-0.18,4300,{"date":874,"open":827,"high":875,"low":849,"close":876,"change":877,"percent_change":552,"volume":878,"transactions":9,"vwap":876},"2026-06-02",18.38,18.267,0.061,9800,{"date":880,"open":841,"high":827,"low":730,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",18.206,-0.21,-1.14,30800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":517,"volume":892,"transactions":9,"vwap":890},"2026-05-29",18.43,18.5,18.36,18.416,0.006,6700,{"date":894,"open":895,"high":782,"low":895,"close":809,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":809},"2026-05-28",18.405,0.053,0.29,2200,{"date":900,"open":788,"high":788,"low":901,"close":901,"change":902,"percent_change":70,"volume":903,"transactions":9,"vwap":901},"2026-05-27",18.357,0.038,3200,{"date":905,"open":906,"high":875,"low":821,"close":821,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":821},"2026-05-26",18.34,0.085,0.47,9200,{"date":911,"open":842,"high":826,"low":855,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-22",18.234,0.092,0.51,15900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-21",18.025,18.156,18.142,0.05,0.28,8000,{"date":925,"open":685,"high":926,"low":685,"close":926,"change":927,"percent_change":928,"volume":790,"transactions":9,"vwap":926},"2026-05-20",18.091999,0.182,1.02,{"date":930,"open":685,"high":653,"low":931,"close":932,"change":797,"percent_change":22,"volume":933,"transactions":9,"vwap":932},"2026-05-19",17.9,17.91,1200,{"date":935,"open":536,"high":936,"low":937,"close":938,"change":939,"percent_change":199,"volume":940,"transactions":9,"vwap":938},"2026-05-18",18.08,17.93,18.0039997,-0.046,17000,{"date":942,"open":729,"high":729,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-15",18.049999,-0.259,-1.41,300,{"date":948,"open":795,"high":949,"low":795,"close":950,"change":373,"percent_change":922,"volume":838,"transactions":9,"vwap":950},"2026-05-14",18.355,18.309,{"date":952,"open":788,"high":788,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-13",18.2,18.257,-0.028,-0.15,14100,{"date":959,"open":787,"high":787,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-12",18.25,18.285,-0.149,-0.81,4100,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":22,"volume":970,"transactions":9,"vwap":968},"2026-05-11",18.58,18.434,-0.096,5900,{"date":972,"open":776,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-08",18.65,18.475,18.53,0.082,0.44,2600,{"date":980,"open":776,"high":776,"low":750,"close":750,"change":640,"percent_change":981,"volume":982,"transactions":9,"vwap":750},"2026-05-07",-0.32,1400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":100,"volume":990,"transactions":9,"vwap":988},"2026-05-06",18.52,18.54,18.505,18.508,0.103,5600,{"date":992,"open":788,"high":787,"low":861,"close":895,"change":907,"percent_change":561,"volume":993,"transactions":9,"vwap":895},"2026-05-05",5500,{"date":995,"open":809,"high":809,"low":841,"close":861,"change":996,"percent_change":347,"volume":997,"transactions":9,"vwap":861},"2026-05-04",-0.089,29700,{"date":999,"open":895,"high":1000,"low":861,"close":1001,"change":1002,"percent_change":732,"volume":1003,"transactions":9,"vwap":1001},"2026-05-01",18.49,18.409,-0.023,32700,{"date":1005,"open":967,"high":967,"low":1006,"close":1006,"change":822,"percent_change":410,"volume":1007,"transactions":9,"vwap":1006},"2026-04-30",18.432,3100,{"date":1009,"open":888,"high":775,"low":1010,"close":1010,"change":578,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-29",18.483,-0.7,30300,{"date":1014,"open":794,"high":794,"low":986,"close":1015,"change":1016,"percent_change":267,"volume":1017,"transactions":9,"vwap":1015},"2026-04-28",18.613,-0.001,3500,{"date":1019,"open":973,"high":1020,"low":64,"close":1021,"change":1022,"percent_change":1023,"volume":753,"transactions":9,"vwap":1021},"2026-04-27",18.659,18.614,-0.081,-0.43,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-24",18.7,18.685,18.695,0.035,0.19,800,{"date":1033,"open":1034,"high":1035,"low":756,"close":756,"change":632,"percent_change":882,"volume":1036,"transactions":9,"vwap":756},"2026-04-23",18.77,18.78,3400,{"date":1038,"open":1039,"high":1039,"low":1026,"close":1026,"change":517,"percent_change":367,"volume":790,"transactions":9,"vwap":1026},"2026-04-22",18.765,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":716,"volume":1046,"transactions":9,"vwap":1044},"2026-04-21",18.745,18.75,18.67,-0.05,2400,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-20",18.81,18.69,18.72,-0.027,-0.14,14900,{"date":1056,"open":1051,"high":1035,"low":1051,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-17",18.747,0.128,0.69,5300,{"date":1062,"open":1063,"high":1063,"low":967,"close":1064,"change":1065,"percent_change":402,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",18.71,18.619,-0.092,12300,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":510,"volume":1072,"transactions":9,"vwap":1070},"2026-04-15",18.8,18.711,-0.069,200,{"date":1074,"open":1051,"high":1035,"low":1051,"close":1035,"change":913,"percent_change":1075,"volume":746,"transactions":9,"vwap":1035},"2026-04-14",0.49,{"date":1077,"open":1078,"high":1079,"low":794,"close":1079,"change":1080,"percent_change":1081,"volume":858,"transactions":9,"vwap":1079},"2026-04-13",18.635,18.688,0.048,0.26,{"date":1083,"open":1050,"high":1050,"low":1084,"close":1084,"change":632,"percent_change":882,"volume":1085,"transactions":9,"vwap":1084},"2026-04-10",18.64,25400,{"date":1087,"open":1088,"high":1039,"low":1089,"close":1088,"change":1090,"percent_change":871,"volume":733,"transactions":9,"vwap":1088},"2026-04-09",18.68,18.649,-0.034,{"date":1092,"open":1034,"high":1034,"low":1044,"close":1093,"change":1094,"percent_change":865,"volume":1095,"transactions":9,"vwap":1093},"2026-04-08",18.714,0.042,2900,{"date":1097,"open":776,"high":1088,"low":986,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",18.672,0.003,0.02,5000,{"date":1103,"open":1088,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":845,"transactions":9,"vwap":1105},"2026-04-06",18.76,18.669,-0.015,-0.08,{"date":1109,"open":1050,"high":1051,"low":973,"close":1110,"change":1111,"percent_change":1112,"volume":733,"transactions":9,"vwap":1110},"2026-04-02",18.684,0.101,0.54,{"date":1114,"open":1084,"high":756,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-01",18.583,-0.187,-1,37100,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1034,"change":1124,"percent_change":51,"volume":1125,"transactions":9,"vwap":1034},"2026-03-31",18.735,18.84,18.725,0.034,11900,{"date":1127,"open":1044,"high":1128,"low":1044,"close":1128,"change":1129,"percent_change":149,"volume":806,"transactions":9,"vwap":1128},"2026-03-30",18.736,0.216,{"date":1131,"open":985,"high":985,"low":985,"close":985,"change":1132,"percent_change":286,"volume":1072,"transactions":9,"vwap":985},"2026-03-27",-0.107,{"date":1134,"open":770,"high":770,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":831,"transactions":9,"vwap":1136},"2026-03-26",18.59,18.627,-0.101,-0.54,{"date":1140,"open":1050,"high":1043,"low":1050,"close":1141,"change":1142,"percent_change":1143,"volume":838,"transactions":9,"vwap":1141},"2026-03-25",18.728,0.158,0.85,{"date":1145,"open":64,"high":1084,"low":1146,"close":765,"change":1065,"percent_change":402,"volume":1046,"transactions":9,"vwap":765},"2026-03-24",18.525,{"date":1148,"open":1050,"high":1050,"low":1149,"close":1149,"change":1150,"percent_change":501,"volume":823,"transactions":9,"vwap":1149},"2026-03-23",18.662,0.111,{"date":1152,"open":1034,"high":1034,"low":888,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-20",18.551,-0.349,-1.85,34700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1159,"change":1162,"percent_change":120,"volume":1017,"transactions":9,"vwap":1159},"2026-03-19",18.9,18.94,18.899,0.118,{"date":1164,"open":1049,"high":1165,"low":1043,"close":1166,"change":1167,"percent_change":1011,"volume":1168,"transactions":9,"vwap":1166},"2026-03-18",18.89,18.782,-0.133,7300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":110,"volume":1017,"transactions":9,"vwap":1174},"2026-03-17",18.88,18.92,18.863,18.915,0.135,{"date":1177,"open":1178,"high":1179,"low":1104,"close":1035,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1035},"2026-03-16",18.822,18.86,0.079,0.42,28300,{"date":1184,"open":1069,"high":1049,"low":756,"close":1185,"change":1186,"percent_change":22,"volume":1187,"transactions":9,"vwap":1185},"2026-03-13",18.701,-0.097,1500,{"date":1189,"open":1104,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":240,"volume":1007,"transactions":9,"vwap":1192},"2026-03-12",18.815,18.74,18.798,-0.042,{"date":1195,"open":1196,"high":1196,"low":1043,"close":1122,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1122},"2026-03-11",18.95,-0.244,-1.28,331100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":872,"transactions":9,"vwap":1205},"2026-03-10",19.25,19.29,19.07,19.084,-0.225,-1.17,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":1213,"percent_change":1214,"volume":978,"transactions":9,"vwap":1211},"2026-03-09",19.2,19.309,19.094999,0.149,0.78,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":790,"transactions":9,"vwap":1218},"2026-03-06",19.14,19.16,-0.076,-0.4,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1225,"change":996,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-05",19.149,19.3,19.236,-0.46,2800,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":410,"volume":1234,"transactions":9,"vwap":1232},"2026-03-04",19.38,19.26,19.325,-0.055,6200,{"date":1236,"open":1237,"high":1237,"low":1230,"close":1230,"change":1238,"percent_change":1239,"volume":964,"transactions":9,"vwap":1230},"2026-03-03",19.45,-0.013,-0.07,{"date":1241,"open":1242,"high":1242,"low":1224,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-02",19.43,19.393,-0.312,-1.58,27800,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":907,"percent_change":664,"volume":1253,"transactions":9,"vwap":1252},"2026-02-27",19.68,19.79,19.61,19.705,6300,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1256,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1256},"2026-02-26",19.62,19.6,0.073,0.37,1700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1016,"percent_change":267,"volume":946,"transactions":9,"vwap":1264},"2026-02-25",19.65,19.547,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":328,"volume":813,"transactions":9,"vwap":1270},"2026-02-24",19.55,19.64,19.47,19.548,0.021,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":1258,"percent_change":1277,"volume":806,"transactions":9,"vwap":1276},"2026-02-23",19.57,19.58,19.527,0.38,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":939,"percent_change":86,"volume":982,"transactions":9,"vwap":1282},"2026-02-20",19.54,19.31,19.454,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1286,"change":1287,"percent_change":1030,"volume":1260,"transactions":9,"vwap":1286},"2026-02-19",19.42,19.5,0.037,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":209,"volume":1293,"transactions":9,"vwap":1291},"2026-02-18",19.56,19.463,-0.117,8300,{"date":1295,"open":1286,"high":1275,"low":1296,"close":1275,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1275},"2026-02-17",19.496,0.143,0.74,10700,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":907,"percent_change":977,"volume":823,"transactions":9,"vwap":1302},"2026-02-13",19.437,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-02-12",19.245,19.37,19.22,19.352,0.229,1.2,10100,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":746,"transactions":9,"vwap":1314},"2026-02-11",19.123,-0.085,-0.44,{"date":1318,"open":1319,"high":1307,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-10",19.17,19.208,0.185,0.97,2100,{"date":1325,"open":1204,"high":1204,"low":1326,"close":1327,"change":1328,"percent_change":864,"volume":1031,"transactions":9,"vwap":1327},"2026-02-09",18.99,19.023001,0.008,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":921,"volume":1227,"transactions":9,"vwap":1332},"2026-02-06",18.97,19.014999,18.96,0.009,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":946,"transactions":9,"vwap":1338},"2026-02-05",18.995,19.0060005,0.177,0.94,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":982,"transactions":9,"vwap":1345},"2026-02-04",18.825,18.889,18.829,-0.121,-0.64,{"date":1349,"open":1165,"high":1350,"low":1165,"close":1196,"change":1100,"percent_change":328,"volume":872,"transactions":9,"vwap":1196},"2026-02-03",19.0049992,{"date":1352,"open":1160,"high":1353,"low":1043,"close":1354,"change":1355,"percent_change":1356,"volume":1085,"transactions":9,"vwap":1354},"2026-02-02",19.63,18.93,-0.179,-0.94,{"date":1358,"open":1204,"high":1218,"low":1204,"close":1359,"change":715,"percent_change":199,"volume":1360,"transactions":9,"vwap":1359},"2026-01-30",19.109,3600,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":1366,"percent_change":328,"volume":760,"transactions":9,"vwap":1365},"2026-01-29",19.11,19.18,19.157,0.022,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1371,"change":640,"percent_change":1372,"volume":753,"transactions":9,"vwap":1371},"2026-01-28",19.15,19.13,19.135,-0.31,{"date":1374,"open":1231,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":402,"volume":858,"transactions":9,"vwap":1376},"2026-01-27",19.262,19.195,-0.095,{"date":1379,"open":1380,"high":1380,"low":1203,"close":1203,"change":1381,"percent_change":1181,"volume":946,"transactions":9,"vwap":1203},"2026-01-26",19.293,0.081,{"date":1383,"open":1210,"high":1231,"low":1218,"close":1384,"change":1385,"percent_change":478,"volume":806,"transactions":9,"vwap":1384},"2026-01-23",19.209,0.064,{"date":1387,"open":24,"high":24,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-22",19.024,19.145,0.076,0.4,14200,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1036,"transactions":9,"vwap":1396},"2026-01-21",18.91,19.069,0.144,0.76,{"date":1400,"open":1172,"high":1401,"low":1172,"close":1402,"change":944,"percent_change":1403,"volume":898,"transactions":9,"vwap":1402},"2026-01-20",19.02,18.925,-1.35,{"date":1405,"open":1202,"high":1202,"low":1406,"close":1407,"change":1022,"percent_change":1408,"volume":845,"transactions":9,"vwap":1407},"2026-01-16",19.181,19.184,-0.42,{"date":1410,"open":1224,"high":1281,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":898,"transactions":9,"vwap":1411},"2026-01-15",19.265,0.023,0.12,{"date":1415,"open":1210,"high":1416,"low":1210,"close":1417,"change":1418,"percent_change":1075,"volume":1419,"transactions":9,"vwap":1417},"2026-01-14",19.28,19.242,0.094,26900,{"date":1421,"open":1364,"high":1422,"low":1370,"close":1423,"change":816,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-13",19.19,19.148,0.08,8800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":993,"transactions":9,"vwap":1431},"2026-01-12",19.136,19.175,19.09,19.132,-0.033,-0.17,{"date":1435,"open":1436,"high":1364,"low":1436,"close":1437,"change":328,"percent_change":277,"volume":813,"transactions":9,"vwap":1437},"2026-01-09",19.055,19.165,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1436,"change":419,"percent_change":543,"volume":1360,"transactions":9,"vwap":1436},"2026-01-08",19.021,19.08,{"date":1443,"open":1444,"high":1364,"low":1444,"close":1389,"change":812,"percent_change":1445,"volume":753,"transactions":9,"vwap":1389},"2026-01-07",19.12,0.53,{"date":1447,"open":1448,"high":1448,"low":1337,"close":1449,"change":357,"percent_change":427,"volume":1450,"transactions":9,"vwap":1449},"2026-01-06",19.059999,19.045,17800,{"date":1452,"open":1453,"high":1363,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":970,"transactions":9,"vwap":1454},"2026-01-05",19.040001,19.075001,0.046,0.24,{"date":1458,"open":1326,"high":1436,"low":1326,"close":1459,"change":1206,"percent_change":1207,"volume":813,"transactions":9,"vwap":1459},"2026-01-02",19.028999,{"date":1461,"open":1231,"high":1462,"low":1202,"close":1463,"change":1464,"percent_change":199,"volume":1465,"transactions":9,"vwap":1463},"2025-12-31",19.27,19.254,-0.049,9000,{"date":1467,"open":1468,"high":1230,"low":1468,"close":1469,"change":1464,"percent_change":199,"volume":1470,"transactions":9,"vwap":1469},"2025-12-30",19.298,19.303,6100,{"date":1472,"open":1473,"high":1308,"low":1473,"close":1308,"change":1474,"percent_change":374,"volume":790,"transactions":9,"vwap":1308},"2025-12-29",19.34,0.057,{"date":1476,"open":1281,"high":1281,"low":1477,"close":1478,"change":1106,"percent_change":1107,"volume":838,"transactions":9,"vwap":1478},"2025-12-26",19.285,19.295,{"date":1480,"open":1281,"high":1281,"low":1281,"close":1281,"change":1481,"percent_change":1075,"volume":746,"transactions":9,"vwap":1281},"2025-12-24",0.095,{"date":1483,"open":1202,"high":1416,"low":1484,"close":1484,"change":711,"percent_change":1259,"volume":872,"transactions":9,"vwap":1484},"2025-12-23",19.215,{"date":1486,"open":1218,"high":1462,"low":1444,"close":1389,"change":1487,"percent_change":882,"volume":1488,"transactions":9,"vwap":1389},"2025-12-22",-0.041,12800,{"date":1490,"open":1210,"high":1416,"low":1444,"close":1491,"change":1492,"percent_change":1493,"volume":717,"transactions":9,"vwap":1491},"2025-12-19",19.186,-0.079,-0.41,{"date":1495,"open":1496,"high":1473,"low":1411,"close":1411,"change":1390,"percent_change":1391,"volume":946,"transactions":9,"vwap":1411},"2025-12-18",19.297,{"date":1498,"open":1231,"high":1231,"low":1499,"close":1500,"change":1501,"percent_change":419,"volume":1502,"transactions":9,"vwap":1500},"2025-12-17",19.179,19.189,-0.017,7000,{"date":1504,"open":1210,"high":1505,"low":1319,"close":1506,"change":1507,"percent_change":561,"volume":725,"transactions":9,"vwap":1506},"2025-12-16",19.21,19.206,0.087,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1511,"change":383,"percent_change":921,"volume":1031,"transactions":9,"vwap":1511},"2025-12-15",19.23,19.119,{"date":1513,"open":1514,"high":1514,"low":1359,"close":1359,"change":1515,"percent_change":1356,"volume":866,"transactions":9,"vwap":1359},"2025-12-12",19.115,-0.181,{"date":1517,"open":1518,"high":1519,"low":1203,"close":1203,"change":1520,"percent_change":1424,"volume":831,"transactions":9,"vwap":1203},"2025-12-11",19.35,19.358,0.015,{"date":1522,"open":1505,"high":1306,"low":1505,"close":1523,"change":1524,"percent_change":578,"volume":1525,"transactions":9,"vwap":1523},"2025-12-10",19.275,-0.025,4200,{"date":1527,"open":1528,"high":1224,"low":1218,"close":1224,"change":907,"percent_change":977,"volume":1529,"transactions":9,"vwap":1224},"2025-12-09",19.24,77700,{"date":1531,"open":1203,"high":1203,"low":1532,"close":1484,"change":1533,"percent_change":798,"volume":753,"transactions":9,"vwap":1484},"2025-12-08",19.185,-0.098,{"date":1535,"open":1224,"high":1536,"low":1510,"close":1537,"change":1492,"percent_change":1493,"volume":1538,"transactions":9,"vwap":1537},"2025-12-05",19.33,19.313,79300,{"date":1540,"open":1203,"high":1242,"low":1203,"close":1541,"change":1542,"percent_change":1220,"volume":978,"transactions":9,"vwap":1541},"2025-12-04",19.392,-0.077,{"date":1544,"open":1237,"high":1280,"low":1237,"close":1545,"change":896,"percent_change":1546,"volume":1234,"transactions":9,"vwap":1545},"2025-12-03",19.469,0.27,{"date":1548,"open":1549,"high":1550,"low":1473,"close":1551,"change":1271,"percent_change":328,"volume":1552,"transactions":9,"vwap":1551},"2025-12-02",19.425,19.485,19.416,11000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1557,"change":510,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-01",19.436,19.49,19.395,-1.87,16600,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":509,"percent_change":1564,"volume":866,"transactions":9,"vwap":1563},"2025-11-28",19.74,19.765,-0.33,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":789,"percent_change":922,"volume":753,"transactions":9,"vwap":1569},"2025-11-26",19.795,19.9,19.83,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":789,"percent_change":922,"volume":1072,"transactions":9,"vwap":1573},"2025-11-25",19.77,19.775,{"date":1575,"open":1576,"high":1572,"low":1577,"close":1578,"change":1579,"percent_change":552,"volume":838,"transactions":9,"vwap":1578},"2025-11-24",19.703,19.7,19.72,0.066,{"date":1581,"open":1275,"high":1582,"low":1280,"close":1583,"change":1584,"percent_change":1413,"volume":1585,"transactions":9,"vwap":1583},"2025-11-21",19.73,19.654,0.024,10800,{"date":1587,"open":1267,"high":1353,"low":1556,"close":1353,"change":1588,"percent_change":156,"volume":767,"transactions":9,"vwap":1353},"2025-11-20",0.131,{"date":1590,"open":1591,"high":1251,"low":1285,"close":1592,"change":1593,"percent_change":427,"volume":1594,"transactions":9,"vwap":1592},"2025-11-19",19.53,19.499,-0.031,131800,{"date":1596,"open":1597,"high":1597,"low":1591,"close":1591,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1591},"2025-11-18",19.59,-0.045,-0.23,6800,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":1385,"percent_change":478,"volume":746,"transactions":9,"vwap":1603},"2025-11-17",19.575,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":746,"transactions":9,"vwap":1606},"2025-11-14",19.511,-0.119,-0.61,{"date":1610,"open":1562,"high":1562,"low":1353,"close":1353,"change":1611,"percent_change":1612,"volume":978,"transactions":9,"vwap":1353},"2025-11-13",-0.125,-0.63,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1456,"volume":174,"transactions":9,"vwap":1616},"2025-11-12",19.739,19.755,0.047,{"date":1619,"open":1620,"high":1621,"low":854,"close":1622,"change":896,"percent_change":1546,"volume":1623,"transactions":9,"vwap":1622},"2025-11-11",19.75,19.76,19.708,21500,{"date":1625,"open":1577,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-10",19.71,19.655,-0.02,-0.1,5200,{"date":1632,"open":1577,"high":1633,"low":1634,"close":1634,"change":1487,"percent_change":882,"volume":898,"transactions":9,"vwap":1634},"2025-11-07",19.745,19.675,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":746,"transactions":9,"vwap":1637},"2025-11-06",19.716,0.181,0.93,{"date":1641,"open":1353,"high":1353,"low":1642,"close":1642,"change":882,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-05",19.535,-1.06,20000,{"date":1646,"open":1250,"high":1647,"low":1633,"close":1633,"change":789,"percent_change":922,"volume":1525,"transactions":9,"vwap":1633},"2025-11-04",19.8,{"date":1649,"open":1250,"high":1250,"low":1263,"close":1650,"change":1651,"percent_change":1652,"volume":1253,"transactions":9,"vwap":1650},"2025-11-03",19.69,-0.19,-0.96,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-31",19.97,19.98,19.82,19.88,-0.075,-0.38,18900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1493,"volume":1095,"transactions":9,"vwap":1667},"2025-10-30",19.985,20.030001,19.94,19.955,-0.083,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-29",20.21,20.258,20.038,-0.183,-0.9,26100,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1680,"change":1681,"percent_change":632,"volume":978,"transactions":9,"vwap":1680},"2025-10-28",20.22,20.221,-0.009,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":328,"percent_change":616,"volume":1687,"transactions":9,"vwap":1686},"2025-10-27",20.09,20.28,20.23,13000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":383,"percent_change":921,"volume":1693,"transactions":9,"vwap":1692},"2025-10-24",20.13,20.16,20.12,19700,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":673,"percent_change":1138,"volume":806,"transactions":9,"vwap":1699},"2025-10-23",20.1,20.15,20.07,20.11,{"date":1701,"open":1679,"high":1679,"low":1679,"close":1679,"change":816,"percent_change":1424,"volume":746,"transactions":9,"vwap":1679},"2025-10-22",{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":913,"percent_change":561,"volume":1706,"transactions":9,"vwap":1705},"2025-10-21",20.233,20.204,7400,{"date":1708,"open":1699,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1259,"volume":1187,"transactions":9,"vwap":1711},"2025-10-20",20.139,20.084999,20.112,0.075,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":1090,"percent_change":1433,"volume":1031,"transactions":9,"vwap":1717},"2025-10-17",20.049999,20.059999,20.037001,{"date":1719,"open":1720,"high":1692,"low":1720,"close":1721,"change":1722,"percent_change":1445,"volume":1723,"transactions":9,"vwap":1721},"2025-10-16",20.01,20.070999,0.106,3300,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":267,"percent_change":1045,"volume":1729,"transactions":9,"vwap":1728},"2025-10-15",20.02,19.93,19.965,112400,{"date":1731,"open":1655,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":478,"volume":1736,"transactions":9,"vwap":1734},"2025-10-14",20.025,19.96,19.975,0.065,19300,{"date":1738,"open":1666,"high":1666,"low":1739,"close":1739,"change":771,"percent_change":357,"volume":790,"transactions":9,"vwap":1739},"2025-10-13",19.91,{"date":1741,"open":1742,"high":1655,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-10",19.81,19.915,0.252,1.28,13500,{"date":1748,"open":1627,"high":1626,"low":1627,"close":1749,"change":1016,"percent_change":267,"volume":1750,"transactions":9,"vwap":1749},"2025-10-09",19.663,15500,{"date":1752,"open":1753,"high":1626,"low":1754,"close":1755,"change":704,"percent_change":130,"volume":717,"transactions":9,"vwap":1755},"2025-10-08",19.66,19.643,19.664,{"date":1757,"open":1256,"high":1758,"low":1256,"close":1758,"change":913,"percent_change":908,"volume":1630,"transactions":9,"vwap":1758},"2025-10-07",19.647,{"date":1760,"open":1597,"high":1249,"low":1761,"close":1761,"change":1292,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-10-06",19.555,-0.59,2500,{"date":1765,"open":1353,"high":1766,"low":1353,"close":1766,"change":1193,"percent_change":882,"volume":813,"transactions":9,"vwap":1766},"2025-10-03",19.672,{"date":1768,"open":1621,"high":1621,"low":1769,"close":1769,"change":1770,"percent_change":303,"volume":1771,"transactions":9,"vwap":1769},"2025-10-02",19.714,0.049,12400,{"date":1773,"open":1577,"high":1577,"low":1774,"close":1775,"change":493,"percent_change":1776,"volume":1095,"transactions":9,"vwap":1775},"2025-10-01",19.645,19.665,-0.58,{"date":1778,"open":1779,"high":1779,"low":1621,"close":1780,"change":640,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-09-30",19.862,19.78,-0.3,20600,{"date":1784,"open":1647,"high":1785,"low":1780,"close":1785,"change":1321,"percent_change":1340,"volume":1786,"transactions":9,"vwap":1785},"2025-09-29",19.84,6400,{"date":1788,"open":1626,"high":1626,"low":1774,"close":1627,"change":1789,"percent_change":1629,"volume":1790,"transactions":9,"vwap":1627},"2025-09-26",-0.019,14800,{"date":1792,"open":1597,"high":1793,"low":1597,"close":1793,"change":383,"percent_change":921,"volume":946,"transactions":9,"vwap":1793},"2025-09-25",19.674,{"date":1795,"open":1268,"high":1755,"low":1268,"close":1755,"change":1796,"percent_change":140,"volume":746,"transactions":9,"vwap":1755},"2025-09-24",-0.067,{"date":1798,"open":1597,"high":1799,"low":1275,"close":1799,"change":1722,"percent_change":1112,"volume":923,"transactions":9,"vwap":1799},"2025-09-23",19.731,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1045,"percent_change":199,"volume":933,"transactions":9,"vwap":1804},"2025-09-22",19.569,19.626,19.625,{"date":1806,"open":1268,"high":1634,"low":1807,"close":1634,"change":1045,"percent_change":199,"volume":767,"transactions":9,"vwap":1634},"2025-09-19",19.635,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":229,"volume":1072,"transactions":9,"vwap":1810},"2025-09-18",19.725,-0.164,{"date":1813,"open":1720,"high":1720,"low":1814,"close":1814,"change":1022,"percent_change":1493,"volume":746,"transactions":9,"vwap":1814},"2025-09-17",19.889,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1655,"change":907,"percent_change":664,"volume":1007,"transactions":9,"vwap":1655},"2025-09-16",19.945,20,19.929,{"date":1821,"open":1733,"high":1822,"low":1658,"close":1823,"change":1824,"percent_change":319,"volume":1825,"transactions":9,"vwap":1823},"2025-09-15",19.99,19.885,0.025,13100,{"date":1827,"open":1621,"high":1568,"low":1620,"close":1828,"change":1829,"percent_change":981,"volume":1830,"transactions":9,"vwap":1828},"2025-09-12",19.86,-0.063,2700,{"date":1832,"open":1833,"high":1733,"low":1833,"close":1834,"change":1835,"percent_change":1445,"volume":1786,"transactions":9,"vwap":1834},"2025-09-11",19.85,19.923,0.105,{"date":1837,"open":1626,"high":1785,"low":1626,"close":1838,"change":328,"percent_change":100,"volume":898,"transactions":9,"vwap":1838},"2025-09-10",19.818,{"date":1840,"open":1841,"high":1780,"low":1841,"close":1622,"change":1186,"percent_change":402,"volume":978,"transactions":9,"vwap":1622},"2025-09-09",19.67,{"date":1843,"open":1252,"high":1844,"low":1650,"close":1844,"change":1845,"percent_change":778,"volume":831,"transactions":9,"vwap":1844},"2025-09-08",19.805,0.221,{"date":1847,"open":1591,"high":1848,"low":1556,"close":1848,"change":1849,"percent_change":1850,"volume":982,"transactions":9,"vwap":1848},"2025-09-05",19.584,0.259,1.34,{"date":1852,"open":1307,"high":1232,"low":1307,"close":1232,"change":1853,"percent_change":1398,"volume":823,"transactions":9,"vwap":1232},"2025-09-04",0.145,{"date":1855,"open":1369,"high":1462,"low":1369,"close":1364,"change":1856,"percent_change":44,"volume":1857,"transactions":9,"vwap":1364},"2025-09-03",0.165,3800,{"date":1859,"open":1441,"high":1860,"low":1333,"close":1332,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1332},"2025-09-02",19.1,-0.265,-1.37,7700,{"date":1865,"open":1416,"high":1416,"low":1416,"close":1416,"change":996,"percent_change":1226,"volume":946,"transactions":9,"vwap":1416},"2025-08-29",{"date":1867,"open":1230,"high":1237,"low":1868,"close":1869,"change":1390,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-28",19.354,19.369,0.39,141900,{"date":1873,"open":1510,"high":1281,"low":1363,"close":1380,"change":1874,"percent_change":578,"volume":1875,"transactions":9,"vwap":1380},"2025-08-27",-0.026,9900,{"date":1877,"open":1528,"high":1878,"low":1528,"close":1879,"change":1874,"percent_change":578,"volume":838,"transactions":9,"vwap":1879},"2025-08-26",19.359,19.319,{"date":1881,"open":1882,"high":1882,"low":1478,"close":1883,"change":1789,"percent_change":1629,"volume":1017,"transactions":9,"vwap":1883},"2025-08-25",19.36,19.345,{"date":1885,"open":1230,"high":1886,"low":1224,"close":1887,"change":1888,"percent_change":1889,"volume":1630,"transactions":9,"vwap":1887},"2025-08-22",19.41,19.364,0.119,0.62,{"date":1891,"open":1528,"high":1892,"low":1893,"close":1305,"change":1315,"percent_change":1316,"volume":790,"transactions":9,"vwap":1305},"2025-08-21",19.289,19.232,{"date":1895,"open":1896,"high":1518,"low":1462,"close":1536,"change":1100,"percent_change":812,"volume":1095,"transactions":9,"vwap":1536},"2025-08-20",19.32,{"date":1898,"open":1224,"high":1899,"low":1224,"close":1281,"change":1900,"percent_change":1901,"volume":1723,"transactions":9,"vwap":1281},"2025-08-19",19.312,0.123,0.64,{"date":1903,"open":1202,"high":1202,"low":1319,"close":1904,"change":1905,"percent_change":86,"volume":1046,"transactions":9,"vwap":1904},"2025-08-18",19.187,-0.047,{"date":1907,"open":1473,"high":1473,"low":1210,"close":1908,"change":1909,"percent_change":1347,"volume":831,"transactions":9,"vwap":1908},"2025-08-15",19.234,-0.124,{"date":1911,"open":1912,"high":1912,"low":1896,"close":1519,"change":1913,"percent_change":579,"volume":898,"transactions":9,"vwap":1519},"2025-08-14",19.51,-0.144,{"date":1915,"open":1912,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":946,"transactions":9,"vwap":1918},"2025-08-13",19.52,19.482,19.502,0.159,0.82,{"date":1922,"open":1536,"high":1518,"low":1923,"close":1924,"change":419,"percent_change":1226,"volume":978,"transactions":9,"vwap":1924},"2025-08-12",19.311,19.343,{"date":1926,"open":1269,"high":1591,"low":1927,"close":1928,"change":1271,"percent_change":328,"volume":1929,"transactions":9,"vwap":1928},"2025-08-11",19.4,19.433,6500,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":347,"volume":1935,"transactions":9,"vwap":1933},"2025-08-08",19.48,19.412,-0.093,4800,{"date":1937,"open":1251,"high":1353,"low":1269,"close":1938,"change":1939,"percent_change":1107,"volume":1940,"transactions":9,"vwap":1938},"2025-08-07",19.505,-0.016,15400,{"date":1942,"open":1274,"high":1274,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":964,"transactions":9,"vwap":1944},"2025-08-06",19.44,19.521,-0.108,-0.55,{"date":1948,"open":1280,"high":1249,"low":1280,"close":1949,"change":1770,"percent_change":303,"volume":1323,"transactions":9,"vwap":1949},"2025-08-05",19.629,{"date":1951,"open":1952,"high":1251,"low":1953,"close":1275,"change":877,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1275},"2025-08-04",19.495,19.473,0.31,9400,{"date":1957,"open":1267,"high":1275,"low":1958,"close":1959,"change":1960,"percent_change":100,"volume":1961,"transactions":9,"vwap":1959},"2025-08-01",19.46,19.519,0.109,9500,{"date":1963,"open":1306,"high":1267,"low":1306,"close":1886,"change":738,"percent_change":640,"volume":923,"transactions":9,"vwap":1886},"2025-07-31",{"date":1965,"open":1281,"high":1237,"low":1281,"close":1966,"change":1967,"percent_change":1660,"volume":1525,"transactions":9,"vwap":1966},"2025-07-30",19.421,-0.074,{"date":1969,"open":1927,"high":1912,"low":1230,"close":1952,"change":1970,"percent_change":1971,"volume":1031,"transactions":9,"vwap":1952},"2025-07-29",0.245,1.27,{"date":1973,"open":1416,"high":1416,"low":1974,"close":1202,"change":509,"percent_change":140,"volume":898,"transactions":9,"vwap":1202},"2025-07-28",19.171,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1180,"percent_change":607,"volume":1072,"transactions":9,"vwap":1978},"2025-07-25",19.226,19.315,{"date":1980,"open":1224,"high":1224,"low":1225,"close":1225,"change":1981,"percent_change":410,"volume":174,"transactions":9,"vwap":1225},"2025-07-24",-0.054,{"date":1983,"open":1462,"high":1203,"low":1462,"close":1203,"change":1984,"percent_change":1781,"volume":823,"transactions":9,"vwap":1203},"2025-07-23",-0.059,{"date":1986,"open":1510,"high":1306,"low":1510,"close":1987,"change":1507,"percent_change":1988,"volume":823,"transactions":9,"vwap":1987},"2025-07-22",19.349,0.45,{"date":1990,"open":1473,"high":1473,"low":1375,"close":1375,"change":1991,"percent_change":1143,"volume":790,"transactions":9,"vwap":1375},"2025-07-21",0.162,{"date":1993,"open":1994,"high":1994,"low":1860,"close":1860,"change":1080,"percent_change":303,"volume":933,"transactions":9,"vwap":1860},"2025-07-18",19.113,{"date":1996,"open":1997,"high":1369,"low":1326,"close":1998,"change":1999,"percent_change":812,"volume":1863,"transactions":9,"vwap":1998},"2025-07-17",19.117,19.052,0.019,{"date":2001,"open":1210,"high":1210,"low":2002,"close":2003,"change":2004,"percent_change":551,"volume":2005,"transactions":9,"vwap":2003},"2025-07-16",18.98,19.033001,0.012,3000,{"date":2007,"open":1453,"high":1448,"low":1332,"close":1440,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1440},"2025-07-15",-0.169,-0.88,4400,{"date":2012,"open":1364,"high":1422,"low":1212,"close":1422,"change":1584,"percent_change":319,"volume":2010,"transactions":9,"vwap":1422},"2025-07-14",{"date":2014,"open":1505,"high":1462,"low":1437,"close":2015,"change":2016,"percent_change":2017,"volume":898,"transactions":9,"vwap":2015},"2025-07-11",19.166,-0.279,-1.43,{"date":2019,"open":2020,"high":2021,"low":1281,"close":2021,"change":758,"percent_change":2022,"volume":1227,"transactions":9,"vwap":2021},"2025-07-10",19.39,19.445,0.14,{"date":2024,"open":2025,"high":2026,"low":1231,"close":2026,"change":2027,"percent_change":2028,"volume":946,"transactions":9,"vwap":2026},"2025-07-09",19.337,19.417,0.194,1.01,{"date":2030,"open":1363,"high":2031,"low":1363,"close":2031,"change":1052,"percent_change":1053,"volume":831,"transactions":9,"vwap":2031},"2025-07-08",19.223,{"date":2033,"open":1510,"high":1203,"low":1364,"close":1202,"change":1433,"percent_change":2009,"volume":838,"transactions":9,"vwap":1202},"2025-07-07",{"date":2035,"open":1932,"high":1556,"low":1230,"close":1285,"change":1132,"percent_change":1946,"volume":1935,"transactions":9,"vwap":1285},"2025-07-03",{"date":2037,"open":2020,"high":1591,"low":2020,"close":1276,"change":1065,"percent_change":543,"volume":2038,"transactions":9,"vwap":1276},"2025-07-02",14400,{"date":2040,"open":1597,"high":1263,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-01",19.546,19.619,-0.151,-0.76,42900,{"date":2047,"open":1841,"high":1572,"low":1841,"close":1572,"change":2048,"percent_change":2049,"volume":838,"transactions":9,"vwap":1572},"2025-06-30",0.215,1.1,{"date":2051,"open":1353,"high":1841,"low":1761,"close":1761,"change":2052,"percent_change":286,"volume":739,"transactions":9,"vwap":1761},"2025-06-27",-0.113,{"date":2054,"open":1275,"high":1841,"low":1290,"close":2055,"change":2056,"percent_change":2057,"volume":845,"transactions":9,"vwap":2055},"2025-06-26",19.668,0.097,0.5,{"date":2059,"open":1286,"high":2060,"low":1286,"close":2060,"change":2061,"percent_change":383,"volume":2062,"transactions":9,"vwap":2060},"2025-06-25",19.571,0.001,5700,{"date":2064,"open":1285,"high":1275,"low":1285,"close":1274,"change":1413,"percent_change":1889,"volume":1187,"transactions":9,"vwap":1274},"2025-06-24",{"date":2066,"open":2067,"high":2068,"low":1237,"close":1237,"change":130,"percent_change":561,"volume":760,"transactions":9,"vwap":1237},"2025-06-23",19.466,19.568,{"date":2070,"open":1230,"high":1237,"low":1882,"close":1882,"change":1002,"percent_change":732,"volume":838,"transactions":9,"vwap":1882},"2025-06-20",{"date":2072,"open":1242,"high":1932,"low":2073,"close":2074,"change":1412,"percent_change":1413,"volume":1187,"transactions":9,"vwap":2074},"2025-06-18",19.375,19.383,{"date":2076,"open":1231,"high":1285,"low":1202,"close":1882,"change":1030,"percent_change":125,"volume":872,"transactions":9,"vwap":1882},"2025-06-17",{"date":2078,"open":1203,"high":2079,"low":1319,"close":1319,"change":2080,"percent_change":2044,"volume":872,"transactions":9,"vwap":1319},"2025-06-16",19.335,-0.147,{"date":2082,"open":1958,"high":1958,"low":1231,"close":2083,"change":2084,"percent_change":2085,"volume":923,"transactions":9,"vwap":2083},"2025-06-13",19.317,-0.193,-0.99,{"date":2087,"open":2088,"high":1912,"low":2089,"close":1912,"change":2090,"percent_change":1310,"volume":2091,"transactions":9,"vwap":1912},"2025-06-12",19.415,19.388,0.231,7600,{"date":2093,"open":1218,"high":1536,"low":1218,"close":2094,"change":2095,"percent_change":1954,"volume":767,"transactions":9,"vwap":2094},"2025-06-11",19.279,0.059,{"date":2097,"open":1281,"high":1281,"low":1307,"close":1307,"change":1390,"percent_change":1391,"volume":790,"transactions":9,"vwap":1307},"2025-06-10",{"date":2099,"open":1217,"high":1384,"low":1431,"close":2100,"change":1520,"percent_change":1424,"volume":993,"transactions":9,"vwap":2100},"2025-06-09",19.144,{"date":2102,"open":1510,"high":1510,"low":2103,"close":2103,"change":2104,"percent_change":883,"volume":866,"transactions":9,"vwap":2103},"2025-06-06",19.129,-0.221,{"date":2106,"open":1958,"high":1958,"low":1281,"close":1518,"change":1520,"percent_change":1424,"volume":964,"transactions":9,"vwap":1518},"2025-06-05",{"date":2108,"open":1307,"high":2079,"low":1307,"close":2079,"change":2109,"percent_change":2110,"volume":1072,"transactions":9,"vwap":2079},"2025-06-04",0.288,1.51,{"date":2112,"open":1860,"high":1860,"low":1326,"close":2113,"change":1681,"percent_change":1045,"volume":2114,"transactions":9,"vwap":2113},"2025-06-03",19.047001,10600,{"date":2116,"open":1363,"high":1363,"low":625,"close":2117,"change":2118,"percent_change":2119,"volume":982,"transactions":9,"vwap":2117},"2025-06-02",19.056,-0.296,-1.53,{"date":2121,"open":1927,"high":1927,"low":1308,"close":1308,"change":2122,"percent_change":1628,"volume":946,"transactions":9,"vwap":1308},"2025-05-30",-0.004,{"date":2124,"open":1896,"high":2125,"low":1896,"close":2125,"change":2126,"percent_change":44,"volume":898,"transactions":9,"vwap":2125},"2025-05-29",19.356,0.167,{"date":2128,"open":1369,"high":1528,"low":1363,"close":1500,"change":2129,"percent_change":1138,"volume":872,"transactions":9,"vwap":1500},"2025-05-28",-0.104,{"date":2131,"open":1307,"high":1473,"low":1364,"close":1380,"change":2132,"percent_change":2133,"volume":831,"transactions":9,"vwap":1380},"2025-05-27",0.257,1.35,{"date":2135,"open":1326,"high":1441,"low":1326,"close":2136,"change":2137,"percent_change":367,"volume":1227,"transactions":9,"vwap":2136},"2025-05-23",19.035999,0.031,{"date":2139,"open":1191,"high":2140,"low":1191,"close":1350,"change":1418,"percent_change":2057,"volume":2141,"transactions":9,"vwap":1350},"2025-05-22",19.01,8500,{"date":2143,"open":1860,"high":1389,"low":2144,"close":2144,"change":2145,"percent_change":2146,"volume":1502,"transactions":9,"vwap":2144},"2025-05-21",18.911,-0.306,-1.59,{"date":2148,"open":1217,"high":1231,"low":1217,"close":2149,"change":1913,"percent_change":579,"volume":1036,"transactions":9,"vwap":2149},"2025-05-20",19.217,{"date":2151,"open":1210,"high":2152,"low":1376,"close":2152,"change":1045,"percent_change":2153,"volume":933,"transactions":9,"vwap":2152},"2025-05-19",19.361,-0.26,{"date":2155,"open":1286,"high":1286,"low":2156,"close":2157,"change":2158,"percent_change":115,"volume":767,"transactions":9,"vwap":2157},"2025-05-16",19.385,19.411,0.067,{"date":2160,"open":2161,"high":1882,"low":1510,"close":2162,"change":2163,"percent_change":125,"volume":1187,"transactions":9,"vwap":2162},"2025-05-15",19.255,19.344,0.189,{"date":2165,"open":1416,"high":1416,"low":2166,"close":2166,"change":1167,"percent_change":2167,"volume":1830,"transactions":9,"vwap":2166},"2025-05-14",19.155,-0.69,{"date":2169,"open":1231,"high":2170,"low":1210,"close":2171,"change":2172,"percent_change":2173,"volume":1060,"transactions":9,"vwap":2171},"2025-05-13",19.308,19.288,-0.102,-0.53,{"date":2175,"open":1237,"high":1556,"low":1882,"close":2020,"change":1433,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2020},"2025-05-12",-0.87,36000,{"date":2179,"open":1597,"high":1251,"low":1916,"close":1290,"change":2180,"percent_change":711,"volume":2181,"transactions":9,"vwap":1290},"2025-05-09",0.014,8900,{"date":2183,"open":1841,"high":1841,"low":2041,"close":2041,"change":2184,"percent_change":229,"volume":831,"transactions":9,"vwap":2041},"2025-05-08",-0.161,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":1181,"volume":2062,"transactions":9,"vwap":2188},"2025-05-07",19.774,19.707,0.083,{"date":2191,"open":1550,"high":2192,"low":1550,"close":2192,"change":373,"percent_change":1546,"volume":823,"transactions":9,"vwap":2192},"2025-05-06",19.624,{"date":2194,"open":1274,"high":2195,"low":1912,"close":2196,"change":2197,"percent_change":2173,"volume":717,"transactions":9,"vwap":2196},"2025-05-05",19.587,19.572,-0.105,{"date":2199,"open":1622,"high":1578,"low":2200,"close":2201,"change":2202,"percent_change":2009,"volume":1101,"transactions":9,"vwap":2201},"2025-05-02",19.651,19.677,-0.175,{"date":2204,"open":1696,"high":1696,"low":1569,"close":2205,"change":2206,"percent_change":1245,"volume":2207,"transactions":9,"vwap":2205},"2025-05-01",19.852,-0.318,12700,{"date":2209,"open":2210,"high":2211,"low":1697,"close":2212,"change":996,"percent_change":1316,"volume":903,"transactions":9,"vwap":2212},"2025-04-30",20.19,20.2,20.17,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":1397,"percent_change":110,"volume":978,"transactions":9,"vwap":2216},"2025-04-29",20.173,20.259,{"date":2218,"open":1716,"high":2219,"low":1716,"close":2219,"change":1888,"percent_change":501,"volume":1360,"transactions":9,"vwap":2219},"2025-04-28",20.115,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2222,"change":2224,"percent_change":277,"volume":823,"transactions":9,"vwap":2222},"2025-04-25",19.996,19.995,0.116,{"date":2226,"open":1657,"high":1568,"low":1657,"close":1658,"change":2227,"percent_change":2228,"volume":1234,"transactions":9,"vwap":1658},"2025-04-24",0.209,1.06,{"date":179,"open":1828,"high":1828,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":174,"transactions":9,"vwap":2230},19.671,-0.189,-0.95]