[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEPI":3,"homepage-market-summary":29,"stock-historical-SEPI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEPI","2026-10-07",{"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},"Shelton Equity Premium Income ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.2333,2.4,"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},29.15,29.28,28.9001,29.22,-0.07,-0.24,128455.211928,29.54,24.235,40674.51896131076,92.6,275,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":22,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},0.000001,41230,11338254.259289,2914999900,"2021-09-29",[180,183,193,204,215,226,235,243,252,260,269,278,288,296,303,313,323,333,341,350,359,365,373,380,389,399,410,418,424,433,440,447,456,464,469,474,481,489,498,504,511,519,525,531,537,545,552,562,573,582,592,601,609,617,627,634,644,652,662,671,678,688,694,703,709,716,719,724,730,737,745,751,756,761,766,772,776,779,784,791,798,802,809,815,821,825,829,834,838,842,846,851,856,859,865,870,874,879,886,892,898,904,911,917,921,929,935,943,951,957,963,971,979,987,994,1002,1009,1015,1023,1029,1034,1041,1050,1055,1062,1068,1074,1082,1088,1094,1100,1107,1116,1122,1129,1135,1143,1150,1157,1163,1168,1175,1180,1188,1191,1196,1201,1207,1214,1221,1224,1228,1232,1237,1241,1244,1250,1255,1260,1266,1272,1278,1281,1285,1292,1297,1303,1307,1312,1316,1322,1325,1328,1336,1343,1348,1354,1358,1364,1370,1374,1378,1383,1385,1391,1393,1396,1399,1403,1408,1413,1416,1419,1423,1429,1433,1439,1444,1448,1452,1458,1462,1467,1472,1477,1482,1488,1493,1499,1503,1506,1512,1517,1522,1526,1528,1531,1535,1540,1545,1550,1554,1558,1563,1569,1573,1577,1582,1587,1591,1594,1597,1601,1606,1611,1617,1619,1622,1626,1632,1638,1643,1647,1651,1656,1662,1667,1671,1679,1684,1690,1694,1696,1700,1704,1708,1714,1719,1723,1728,1734,1738,1743,1748,1753,1757,1763,1768,1773,1779,1783,1790,1795,1802,1805],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},759,29.1456,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",29.23,29.29,29.1238,0.19,0.65,66572.908682,524,29.2417,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",28.98,29.13,28.95,29.03,0.06,0.21,77959.842959,521,29.0377,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",29.08,29.0931,28.9,28.97,0.11,0.38,121862.680066,520,29.0099,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",28.79,28.87,28.56,28.86,0.13,0.45,138507.654579,533,28.6755,{"date":227,"open":195,"high":195,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",28.66,28.73,-0.11,-0.38,68591.929787,653,28.8994,{"date":236,"open":208,"high":206,"low":237,"close":238,"change":45,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",28.7101,28.84,-0.72,96784.26511,612,28.8441,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":22,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",29.21,28.99,29.05,-0.82,66239.030206,536,29.0952,{"date":253,"open":254,"high":255,"low":256,"close":186,"change":221,"percent_change":222,"volume":257,"transactions":258,"vwap":259},"2026-09-25",29.35,29.37,29.1761,98597.688585,552,29.2887,{"date":261,"open":17,"high":262,"low":263,"close":264,"change":265,"percent_change":45,"volume":266,"transactions":267,"vwap":268},"2026-09-24",29.26,29.04,29.16,-0.06,56717.644978,482,29.158,{"date":270,"open":271,"high":271,"low":272,"close":20,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",29.41,29.1794,-0.16,-0.54,65278.34142,664,29.24,{"date":279,"open":271,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",29.44,29.328,29.38,0.03,0.1,53309.795955,454,29.3877,{"date":289,"open":17,"high":280,"low":290,"close":254,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",29.11,0.43,1.49,54417.913711,389,29.3156,{"date":297,"open":246,"high":246,"low":298,"close":299,"change":283,"percent_change":284,"volume":300,"transactions":301,"vwap":302},"2026-09-18",28.7501,28.92,55911.454569,431,28.8528,{"date":304,"open":195,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",29,28.7901,28.89,0.34,1.19,81311.757442,608,28.9157,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":120,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",28.75,28.8399,28.37,28.55,-0.42,86312.640639,648,28.6617,{"date":324,"open":325,"high":326,"low":219,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",28.62,28.7599,28.67,-0.03,-0.1,53622.8942,328,28.6254,{"date":334,"open":335,"high":335,"low":318,"close":336,"change":337,"percent_change":165,"volume":338,"transactions":339,"vwap":340},"2026-09-14",28.85,28.7,-0.2,39755.663043,430,28.6693,{"date":342,"open":343,"high":344,"low":343,"close":208,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",28.78,28.9799,0.24,0.84,44023.631,301,28.8882,{"date":351,"open":352,"high":353,"low":352,"close":228,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",28.57,28.71,-0.13,-0.45,49749.588461,375,28.6372,{"date":360,"open":220,"high":220,"low":336,"close":217,"change":361,"percent_change":283,"volume":362,"transactions":363,"vwap":364},"2026-09-09",0.01,60814.5198,438,28.7918,{"date":366,"open":315,"high":335,"low":367,"close":343,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",28.6973,-0.04,-0.14,63769.9938,420,28.7762,{"date":374,"open":307,"high":375,"low":229,"close":376,"change":361,"percent_change":283,"volume":377,"transactions":378,"vwap":379},"2026-09-04",28.91,28.82,73136.683374,393,28.8014,{"date":381,"open":353,"high":220,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",28.61,28.81,0.27,0.95,84239.819967,365,28.7698,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":210,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",28.46,28.6,28.45,28.54,0.39,32769.413418,221,28.5544,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",28.49,28.5863,28.3901,28.43,-0.15,-0.52,37915.7645,271,28.4723,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":368,"percent_change":369,"volume":415,"transactions":416,"vwap":417},"2026-08-31",28.65,28.53,28.58,57642.6665,305,28.579,{"date":419,"open":335,"high":335,"low":325,"close":325,"change":37,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",-0.76,142501.094693,241,28.6931,{"date":425,"open":426,"high":307,"low":427,"close":238,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",28.8486,28.7771,0.09,0.31,32335.59367,227,28.8488,{"date":434,"open":435,"high":335,"low":436,"close":315,"change":361,"percent_change":283,"volume":437,"transactions":438,"vwap":439},"2026-08-26",28.83,28.74,60743.7915,175,28.7996,{"date":441,"open":383,"high":383,"low":228,"close":436,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",0.18,0.63,32177.9085,189,28.7344,{"date":448,"open":449,"high":449,"low":450,"close":219,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",28.64,28.51,-0.09,-0.31,174192.155797,263,28.5537,{"date":457,"open":325,"high":458,"low":392,"close":412,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",28.735,0.14,0.49,35086.119058,209,28.6607,{"date":465,"open":391,"high":228,"low":391,"close":450,"change":273,"percent_change":466,"volume":467,"transactions":445,"vwap":468},"2026-08-20",-0.56,35142.123218,28.5706,{"date":470,"open":299,"high":299,"low":412,"close":327,"change":328,"percent_change":329,"volume":471,"transactions":472,"vwap":473},"2026-08-19",57669.793805,210,28.7365,{"date":475,"open":476,"high":476,"low":336,"close":336,"change":160,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",28.94,-0.86,43957.870365,148,28.7627,{"date":482,"open":483,"high":483,"low":197,"close":197,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",29.1785,-0.085,-0.29,46063.109525,261,29.0476,{"date":490,"open":264,"high":264,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",29.009,29.035,0.065,0.22,41379.281894,142,29.0509,{"date":499,"open":500,"high":206,"low":500,"close":209,"change":442,"percent_change":443,"volume":501,"transactions":502,"vwap":503},"2026-08-13",28.77,49653.9195,159,29.0068,{"date":505,"open":506,"high":506,"low":217,"close":217,"change":507,"percent_change":-6,"volume":508,"transactions":509,"vwap":510},"2026-08-12",29.06,-0.0007,39895.7975,309,28.8756,{"date":512,"open":412,"high":299,"low":412,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",28.7907,0.0907,0.32,59318.7784,240,28.8043,{"date":520,"open":229,"high":435,"low":521,"close":336,"change":361,"percent_change":283,"volume":522,"transactions":523,"vwap":524},"2026-08-10",28.69,56256.1374,325,28.7565,{"date":526,"open":353,"high":343,"low":527,"close":521,"change":361,"percent_change":283,"volume":528,"transactions":529,"vwap":530},"2026-08-07",28.6699,23773.34744,311,28.7168,{"date":532,"open":198,"high":198,"low":533,"close":533,"change":265,"percent_change":45,"volume":534,"transactions":535,"vwap":536},"2026-08-06",28.68,45634.0494,356,28.7638,{"date":538,"open":539,"high":539,"low":436,"close":436,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",28.885,-0.08,-0.28,34966.1524,498,28.8428,{"date":546,"open":414,"high":220,"low":450,"close":376,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",0.55,1.95,40128.810007,262,28.7835,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":171,"volume":559,"transactions":560,"vwap":561},"2026-08-03",28.045,28.335,28.025,28.27,0.28,21245.201929,299,28.2536,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",28.0871,28.14,27.82,27.99,0.17,0.61,23238.3894,487,27.9904,{"date":574,"open":575,"high":576,"low":575,"close":566,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",27.5284,28.08,0.4,1.46,33504.6094,203,27.785,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",27.87,27.9095,27.42,-0.5,-1.79,42085.3304,177,27.6431,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":369,"percent_change":587,"volume":598,"transactions":599,"vwap":600},"2026-07-28",28.03,28.07,27.8,27.92,43424.424,284,27.9924,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":71,"volume":607,"transactions":517,"vwap":608},"2026-07-27",28.22,27.935,28.06,0.02,23364.840513,28.0236,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":368,"percent_change":369,"volume":614,"transactions":615,"vwap":616},"2026-07-24",28.02,28.25,28.04,51073.64,216,28.1494,{"date":618,"open":619,"high":620,"low":621,"close":576,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",28.19,28.23,28.01,-0.23,-0.81,56645.651,242,28.1056,{"date":628,"open":629,"high":404,"low":629,"close":630,"change":283,"percent_change":210,"volume":631,"transactions":632,"vwap":633},"2026-07-22",28.12,28.31,72835.768,218,28.3783,{"date":635,"open":636,"high":637,"low":565,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",28.18,28.34,28.28,0.37,1.33,27921.181056,290,28.2866,{"date":645,"open":646,"high":629,"low":647,"close":647,"change":361,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-20",28.0806,27.91,0.04,38073.851,233,28.0112,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":337,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-17",27.89,28.09,27.67,27.9,-0.71,23594.948,225,27.9641,{"date":663,"open":664,"high":664,"low":613,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-16",28.33,28.1,-0.27,-0.95,22800.048399,219,28.1601,{"date":672,"open":673,"high":674,"low":675,"close":317,"change":361,"percent_change":648,"volume":676,"transactions":669,"vwap":677},"2026-07-15",28.5,28.5099,28.3,40027.563543,28.4011,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":568,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-14",28.42,28.44,28.35,28.36,0.6,25232.201398,150,28.3786,{"date":689,"open":680,"high":680,"low":619,"close":619,"change":337,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",-0.7,28489.3785,194,28.2861,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-10",28.285,28.4,28.26,28.39,0.16,0.57,20100,{"date":704,"open":705,"high":638,"low":705,"close":620,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":620},"2026-07-09",27.97,0.23,0.82,34200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":361,"percent_change":648,"volume":715,"transactions":9,"vwap":714},"2026-07-08",27.98,28.030001,27.84,28,115500,{"date":717,"open":665,"high":665,"low":597,"close":567,"change":368,"percent_change":369,"volume":718,"transactions":9,"vwap":567},"2026-07-07",10700,{"date":720,"open":713,"high":721,"low":713,"close":712,"change":345,"percent_change":722,"volume":723,"transactions":9,"vwap":712},"2026-07-06",28.115,0.86,36200,{"date":725,"open":597,"high":714,"low":726,"close":727,"change":728,"percent_change":451,"volume":729,"transactions":9,"vwap":727},"2026-07-02",27.69,27.79,-0.024,23200,{"date":731,"open":727,"high":732,"low":733,"close":734,"change":735,"percent_change":354,"volume":736,"transactions":9,"vwap":734},"2026-07-01",27.94,27.7,27.814,-0.036,48300,{"date":738,"open":739,"high":705,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-30",27.88,27.725,27.85,0.15,0.54,47500,{"date":746,"open":747,"high":748,"low":749,"close":733,"change":283,"percent_change":210,"volume":750,"transactions":9,"vwap":733},"2026-06-29",27.68,27.81,27.48,29300,{"date":752,"open":733,"high":753,"low":754,"close":656,"change":265,"percent_change":37,"volume":755,"transactions":9,"vwap":656},"2026-06-26",27.83,27.61,28000,{"date":757,"open":711,"high":711,"low":726,"close":758,"change":759,"percent_change":368,"volume":760,"transactions":9,"vwap":758},"2026-06-25",27.73,-0.01,35900,{"date":762,"open":747,"high":763,"low":656,"close":764,"change":328,"percent_change":230,"volume":765,"transactions":9,"vwap":764},"2026-06-24",27.901,27.74,49900,{"date":767,"open":657,"high":657,"low":747,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-23",27.77,-0.17,-0.61,39600,{"date":773,"open":657,"high":774,"low":657,"close":732,"change":540,"percent_change":485,"volume":775,"transactions":9,"vwap":732},"2026-06-22",28.11,23900,{"date":777,"open":619,"high":619,"low":711,"close":611,"change":568,"percent_change":569,"volume":778,"transactions":9,"vwap":611},"2026-06-18",22100,{"date":780,"open":620,"high":620,"low":781,"close":741,"change":100,"percent_change":782,"volume":783,"transactions":9,"vwap":741},"2026-06-17",27.845,-1.07,62600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":265,"percent_change":45,"volume":790,"transactions":9,"vwap":789},"2026-06-16",28.2,28.29,28.149,28.15,281400,{"date":792,"open":636,"high":793,"low":794,"close":795,"change":577,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-15",28.32,28.165,28.21,1.44,203600,{"date":799,"open":726,"high":800,"low":726,"close":748,"change":221,"percent_change":72,"volume":801,"transactions":9,"vwap":748},"2026-06-12",27.86,27900,{"date":803,"open":586,"high":804,"low":805,"close":747,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":747},"2026-06-11",27.71,27.31,0.41,1.5,28300,{"date":810,"open":656,"high":656,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-10",27.27,-0.43,-1.55,27000,{"date":816,"open":713,"high":817,"low":818,"close":733,"change":329,"percent_change":819,"volume":820,"transactions":9,"vwap":733},"2026-06-09",27.95,27.3,-0.36,102300,{"date":822,"open":823,"high":705,"low":596,"close":596,"change":210,"percent_change":577,"volume":824,"transactions":9,"vwap":596},"2026-06-08",27.93,39100,{"date":826,"open":638,"high":638,"low":726,"close":726,"change":770,"percent_change":827,"volume":828,"transactions":9,"vwap":726},"2026-06-05",-2.16,133900,{"date":830,"open":795,"high":682,"low":831,"close":675,"change":284,"percent_change":832,"volume":833,"transactions":9,"vwap":675},"2026-06-04",28.13,0.35,30400,{"date":835,"open":836,"high":681,"low":786,"close":786,"change":329,"percent_change":149,"volume":837,"transactions":9,"vwap":786},"2026-06-03",28.435,42000,{"date":839,"open":664,"high":682,"low":840,"close":675,"change":71,"percent_change":841,"volume":708,"transactions":9,"vwap":675},"2026-06-02",28.188,0.25,{"date":843,"open":786,"high":787,"low":844,"close":620,"change":199,"percent_change":200,"volume":845,"transactions":9,"vwap":620},"2026-06-01",28.135,41900,{"date":847,"open":636,"high":636,"low":595,"close":848,"change":284,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-29",28.17,0.36,30800,{"date":852,"open":611,"high":629,"low":732,"close":595,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":595},"2026-05-28",-0.19,-0.67,25900,{"date":857,"open":638,"high":638,"low":789,"close":698,"change":606,"percent_change":71,"volume":858,"transactions":9,"vwap":698},"2026-05-27",45800,{"date":860,"open":24,"high":24,"low":861,"close":862,"change":841,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-26",28.159,28.24,0.89,31400,{"date":866,"open":867,"high":867,"low":868,"close":567,"change":221,"percent_change":72,"volume":869,"transactions":9,"vwap":567},"2026-05-22",29.17,27.96,30500,{"date":871,"open":758,"high":597,"low":872,"close":800,"change":71,"percent_change":841,"volume":873,"transactions":9,"vwap":800},"2026-05-21",27.707,12600,{"date":875,"open":876,"high":596,"low":876,"close":727,"change":494,"percent_change":877,"volume":878,"transactions":9,"vwap":727},"2026-05-20",27.64,0.8,39900,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":452,"volume":885,"transactions":9,"vwap":883},"2026-05-19",27.66,27.47,27.57,-0.087,48900,{"date":887,"open":753,"high":753,"low":888,"close":889,"change":890,"percent_change":199,"volume":891,"transactions":9,"vwap":889},"2026-05-18",27.555,27.657,0.017,27100,{"date":893,"open":894,"high":768,"low":895,"close":876,"change":485,"percent_change":896,"volume":897,"transactions":9,"vwap":876},"2026-05-15",27.75,27.62,-1.04,27700,{"date":899,"open":657,"high":900,"low":741,"close":823,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":823},"2026-05-14",27.945,0.123,0.44,10500,{"date":905,"open":881,"high":906,"low":907,"close":908,"change":909,"percent_change":460,"volume":910,"transactions":9,"vwap":908},"2026-05-13",27.869,27.654,27.807,0.135,17300,{"date":912,"open":290,"high":290,"low":913,"close":914,"change":915,"percent_change":361,"volume":916,"transactions":9,"vwap":914},"2026-05-12",27.515,27.672,0.002,37800,{"date":918,"open":656,"high":919,"low":876,"close":656,"change":71,"percent_change":841,"volume":920,"transactions":9,"vwap":656},"2026-05-11",27.72,42500,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-08",27.53,27.63,27.6,0.307,1.12,28800,{"date":930,"open":584,"high":584,"low":931,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-07",27.293,-0.174,-0.63,26800,{"date":936,"open":937,"high":882,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-06",27.37,27.35,27.467,0.317,1.17,16000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":189,"volume":950,"transactions":9,"vwap":948},"2026-05-05",27.13,27.2,27.094999,27.15,0.175,29600,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":120,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-04",27.25,26.975,-0.44,30100,{"date":958,"open":959,"high":960,"low":959,"close":947,"change":961,"percent_change":849,"volume":962,"transactions":9,"vwap":947},"2026-05-01",27.084999,27.21,0.096,24300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-30",26.74,27.049999,26.999,0.179,0.67,46100,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-04-29",26.8,26.82,26.665,-0.168,-0.62,20700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":22,"volume":986,"transactions":9,"vwap":984},"2026-04-28",26.99,27.040001,26.94,26.988,-0.066,29100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":540,"volume":993,"transactions":9,"vwap":991},"2026-04-27",27.34,27.042999,27.054001,-0.023,59500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":771,"transactions":9,"vwap":999},"2026-04-24",27,27.1,26.89,27.077,0.202,0.75,{"date":1003,"open":1004,"high":981,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":833,"transactions":9,"vwap":1006},"2026-04-23",26.98,26.81,26.875,-0.105,-0.39,{"date":1010,"open":1011,"high":1004,"low":1012,"close":1004,"change":384,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-04-22",26.96,26.85,1.01,33600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":854,"volume":1022,"transactions":9,"vwap":1020},"2026-04-21",26.87,26.91,26.7,26.71,-0.18,30200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":998,"change":368,"percent_change":405,"volume":1028,"transactions":9,"vwap":998},"2026-04-20",26.92,26.93,26.84,65100,{"date":1030,"open":998,"high":1031,"low":1032,"close":1026,"change":606,"percent_change":71,"volume":1033,"transactions":9,"vwap":1026},"2026-04-17",26.95,26.77,8900,{"date":1035,"open":1036,"high":1018,"low":1037,"close":1018,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1018},"2026-04-16",26.65,26.535,0.33,1.24,28200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-15",26.53,26.6,26.41,26.58,0.08,0.3,8000,{"date":1051,"open":981,"high":981,"low":1052,"close":1053,"change":384,"percent_change":110,"volume":1054,"transactions":9,"vwap":1053},"2026-04-14",26.255,26.5,13300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1058,"change":742,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-13",26.049999,26.23,26,0.58,11500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":230,"percent_change":319,"volume":1067,"transactions":9,"vwap":1066},"2026-04-10",26.31,26.0030003,26.08,59600,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":742,"percent_change":1060,"volume":1073,"transactions":9,"vwap":1071},"2026-04-09",26.01,26.19,25.95,22200,{"date":1075,"open":1057,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-08",26.07,25.89,26.040001,0.56,2.2,14500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1085,"change":199,"percent_change":345,"volume":1087,"transactions":9,"vwap":1085},"2026-04-07",25.38,25.48,25.2,18700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":210,"percent_change":291,"volume":1093,"transactions":9,"vwap":1090},"2026-04-06",25.42,25.435,25.288,20900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":428,"percent_change":849,"volume":1099,"transactions":9,"vwap":1097},"2026-04-02",25.14,25.31,24.95,51700,{"date":1101,"open":1096,"high":1102,"low":1096,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-01",25.33,25.22,0.165,0.66,30700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-31",24.64,25.08,24.59,25.055,0.515,2.1,49700,{"date":1117,"open":1118,"high":1119,"low":25,"close":1120,"change":230,"percent_change":355,"volume":1121,"transactions":9,"vwap":1120},"2026-03-30",24.42,24.6,24.54,48500,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":452,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-27",24.97,24.61,24.65,-1.24,65500,{"date":1130,"open":1131,"high":1102,"low":1098,"close":1132,"change":355,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-26",25.07,24.96,-1.77,89900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1137,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1137},"2026-03-25",25.41,25.5,25.34,0.243,0.97,37700,{"date":1144,"open":1084,"high":1084,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-24",25.125,25.167,-0.383,-1.5,125800,{"date":1151,"open":1137,"high":1152,"low":1153,"close":1154,"change":460,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-23",25.558,25.3,25.55,1.96,106500,{"date":1158,"open":1090,"high":1090,"low":1159,"close":1160,"change":115,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-20",24.94,25.059999,-1.26,111000,{"date":1164,"open":1103,"high":1165,"low":1166,"close":1084,"change":540,"percent_change":452,"volume":1167,"transactions":9,"vwap":1084},"2026-03-19",25.47,25.21,32000,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1172,"change":485,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-18",25.73,25.39,25.46,-1.13,40900,{"date":1176,"open":1031,"high":1031,"low":1177,"close":1178,"change":494,"percent_change":722,"volume":1179,"transactions":9,"vwap":1178},"2026-03-17",25.66,25.75,59900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":742,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-16",25.59,25.68,25.52,25.53,0.59,44200,{"date":1189,"open":1170,"high":1170,"low":1139,"close":1084,"change":769,"percent_change":854,"volume":1190,"transactions":9,"vwap":1084},"2026-03-13",14700,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1154,"change":666,"percent_change":1195,"volume":1073,"transactions":9,"vwap":1154},"2026-03-12",25.72,25.51,-1.05,{"date":1197,"open":1198,"high":1198,"low":1183,"close":1199,"change":540,"percent_change":452,"volume":1200,"transactions":9,"vwap":1199},"2026-03-11",25.97,25.82,30900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1205,"change":328,"percent_change":120,"volume":1206,"transactions":9,"vwap":1205},"2026-03-10",25.96,26.11,25.9,30300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":706,"percent_change":863,"volume":1213,"transactions":9,"vwap":1212},"2026-03-09",25.62,25.98,25.425,25.93,31800,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":541,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-06",25.585,25.81,25.7,-1.08,23800,{"date":1222,"open":1078,"high":1078,"low":1170,"close":1210,"change":540,"percent_change":452,"volume":1223,"transactions":9,"vwap":1210},"2026-03-05",28500,{"date":1225,"open":1072,"high":1204,"low":1077,"close":1226,"change":706,"percent_change":863,"volume":1227,"transactions":9,"vwap":1226},"2026-03-04",26.059999,112500,{"date":1229,"open":1072,"high":1072,"low":1185,"close":1230,"change":1021,"percent_change":165,"volume":1231,"transactions":9,"vwap":1230},"2026-03-03",25.83,16400,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1070,"change":199,"percent_change":706,"volume":1236,"transactions":9,"vwap":1070},"2026-03-02",26.35,25.86,79800,{"date":1238,"open":1078,"high":1078,"low":1239,"close":1072,"change":273,"percent_change":770,"volume":1240,"transactions":9,"vwap":1072},"2026-02-27",25.85,39200,{"date":1242,"open":1058,"high":1058,"low":1210,"close":1204,"change":337,"percent_change":420,"volume":1243,"transactions":9,"vwap":1204},"2026-02-26",25700,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1064,"change":459,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1064},"2026-02-25",26.27,26.4,0.53,36600,{"date":1251,"open":1252,"high":1071,"low":1253,"close":1252,"change":706,"percent_change":863,"volume":1254,"transactions":9,"vwap":1252},"2026-02-24",26.17,25.867,40100,{"date":1256,"open":1257,"high":1257,"low":1077,"close":1258,"change":149,"percent_change":1259,"volume":956,"transactions":9,"vwap":1258},"2026-02-23",26.48,25.94,-1.33,{"date":1261,"open":1262,"high":1045,"low":1263,"close":1264,"change":568,"percent_change":189,"volume":1265,"transactions":9,"vwap":1264},"2026-02-20",26.36,26.15,26.29,39700,{"date":1267,"open":1268,"high":1268,"low":1070,"close":1269,"change":451,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-02-19",26.14,26.12,-0.34,33100,{"date":1273,"open":1234,"high":1234,"low":1070,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-18",26.21,0.2,0.77,18300,{"date":1279,"open":1059,"high":1226,"low":1280,"close":1070,"change":144,"percent_change":540,"volume":1093,"transactions":9,"vwap":1070},"2026-02-17",25.825,{"date":1282,"open":1078,"high":1071,"low":1059,"close":1283,"change":648,"percent_change":742,"volume":1284,"transactions":9,"vwap":1283},"2026-02-13",26.030001,24200,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":812,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-12",27.44,25.953,25.99,-1.63,23000,{"date":1293,"open":754,"high":754,"low":1234,"close":1294,"change":354,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-11",26.42,-0.49,31200,{"date":1298,"open":217,"high":217,"low":1299,"close":1300,"change":1301,"percent_change":853,"volume":1302,"transactions":9,"vwap":1300},"2026-02-10",26.54,26.55,-0.05,25200,{"date":1304,"open":753,"high":753,"low":1305,"close":1044,"change":284,"percent_change":211,"volume":1306,"transactions":9,"vwap":1044},"2026-02-09",26.43,17500,{"date":1308,"open":1071,"high":1309,"low":1071,"close":1053,"change":72,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1053},"2026-02-06",26.51,1.81,122900,{"date":1313,"open":1057,"high":1252,"low":1289,"close":1283,"change":405,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1283},"2026-02-05",-0.57,37600,{"date":1317,"open":1247,"high":1247,"low":1078,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-04",26.18,-0.37,-1.39,15700,{"date":1323,"open":1036,"high":1020,"low":1247,"close":1300,"change":853,"percent_change":658,"volume":1324,"transactions":9,"vwap":1300},"2026-02-03",14400,{"date":1326,"open":1044,"high":974,"low":1044,"close":965,"change":742,"percent_change":1079,"volume":1327,"transactions":9,"vwap":965},"2026-02-02",17000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":273,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-30",26.645,26.677,26.49,26.59,-0.6,16100,{"date":1337,"open":1300,"high":1338,"low":1339,"close":1338,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1338},"2026-01-29",26.75,26.52,-0.33,-1.22,13400,{"date":1344,"open":1027,"high":1345,"low":1027,"close":1345,"change":200,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-28",27.08,0.78,23100,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1017,"change":1352,"percent_change":222,"volume":1353,"transactions":9,"vwap":1017},"2026-01-27",26.67,26.88,0.12,15100,{"date":1355,"open":1356,"high":974,"low":1357,"close":1338,"change":1352,"percent_change":222,"volume":1243,"transactions":9,"vwap":1338},"2026-01-26",26.73,26.68,{"date":1359,"open":1044,"high":1360,"low":1300,"close":1361,"change":1362,"percent_change":1352,"volume":1363,"transactions":9,"vwap":1361},"2026-01-23",26.64,26.63,0.031,10300,{"date":1365,"open":1339,"high":1350,"low":1366,"close":1367,"change":1368,"percent_change":87,"volume":1369,"transactions":9,"vwap":1367},"2026-01-22",26.47,26.599,0.239,26300,{"date":1371,"open":1262,"high":1257,"low":1246,"close":1262,"change":442,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1262},"2026-01-21",0.69,9300,{"date":1375,"open":1053,"high":1053,"low":1376,"close":1318,"change":955,"percent_change":1377,"volume":1087,"transactions":9,"vwap":1318},"2026-01-20",26.16,-1.65,{"date":1379,"open":1300,"high":1380,"low":1300,"close":1381,"change":759,"percent_change":368,"volume":1382,"transactions":9,"vwap":1381},"2026-01-16",26.66,26.62,34600,{"date":1384,"open":1036,"high":965,"low":1044,"close":1361,"change":284,"percent_change":211,"volume":778,"transactions":9,"vwap":1361},"2026-01-15",{"date":1386,"open":1387,"high":1387,"low":1388,"close":1043,"change":769,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1043},"2026-01-14",26.775,26.37,-0.64,21800,{"date":1392,"open":1338,"high":1338,"low":1361,"close":1019,"change":144,"percent_change":21,"volume":873,"transactions":9,"vwap":1019},"2026-01-13",{"date":1394,"open":1333,"high":1395,"low":1333,"close":1395,"change":210,"percent_change":806,"volume":855,"transactions":9,"vwap":1395},"2026-01-12",26.72,{"date":1397,"open":1339,"high":1036,"low":1339,"close":1398,"change":1352,"percent_change":222,"volume":775,"transactions":9,"vwap":1398},"2026-01-09",26.61,{"date":1400,"open":1300,"high":1300,"low":1294,"close":1332,"change":21,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1332},"2026-01-08",-0.26,18600,{"date":1404,"open":1360,"high":1019,"low":1043,"close":1405,"change":22,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-07",26.56,-0.9,123000,{"date":1409,"open":1361,"high":1410,"low":1411,"close":973,"change":700,"percent_change":684,"volume":1412,"transactions":9,"vwap":973},"2026-01-06",26.86,26.567,20500,{"date":1414,"open":1350,"high":1357,"low":1415,"close":1360,"change":210,"percent_change":806,"volume":1327,"transactions":9,"vwap":1360},"2026-01-05",26.543,{"date":1417,"open":1257,"high":1299,"low":1045,"close":1043,"change":494,"percent_change":346,"volume":1418,"transactions":9,"vwap":1043},"2026-01-02",13900,{"date":1420,"open":1053,"high":1300,"low":1064,"close":1064,"change":1401,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1064},"2025-12-31",-0.98,25100,{"date":1424,"open":1405,"high":1333,"low":1425,"close":1426,"change":1427,"percent_change":587,"volume":1428,"transactions":9,"vwap":1426},"2025-12-30",26.505,26.57,-0.133,13700,{"date":1430,"open":1032,"high":1032,"low":1426,"close":1431,"change":1432,"percent_change":45,"volume":873,"transactions":9,"vwap":1431},"2025-12-29",26.703,-0.057,{"date":1434,"open":1435,"high":1005,"low":1338,"close":1436,"change":1437,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2025-12-26",26.78,26.76,0,9200,{"date":1440,"open":1441,"high":973,"low":1441,"close":1436,"change":568,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1436},"2025-12-24",26.655,0.64,16200,{"date":1445,"open":1361,"high":1446,"low":1300,"close":1333,"change":199,"percent_change":706,"volume":1447,"transactions":9,"vwap":1333},"2025-12-23",26.69,13500,{"date":1449,"open":1299,"high":1046,"low":1450,"close":1043,"change":1047,"percent_change":1048,"volume":1451,"transactions":9,"vwap":1043},"2025-12-22",26.39,35300,{"date":1453,"open":1356,"high":1356,"low":1454,"close":1455,"change":558,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-19",26.33,26.45,1.07,11700,{"date":1459,"open":1071,"high":1058,"low":1376,"close":1252,"change":188,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1252},"2025-12-18",0.73,14800,{"date":1463,"open":1464,"high":1464,"low":1258,"close":1210,"change":45,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1210},"2025-12-17",26.25,-0.8,45500,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1071,"change":1471,"percent_change":354,"volume":718,"transactions":9,"vwap":1071},"2025-12-16",26.26,26.1,-0.033,{"date":1473,"open":1053,"high":1053,"low":1071,"close":1474,"change":1475,"percent_change":105,"volume":1476,"transactions":9,"vwap":1474},"2025-12-15",26.223,-0.127,10800,{"date":1478,"open":1479,"high":1479,"low":1064,"close":1234,"change":1480,"percent_change":1481,"volume":1081,"transactions":9,"vwap":1234},"2025-12-12",26.9,-0.352,-1.32,{"date":1483,"open":1257,"high":1395,"low":1294,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2025-12-11",26.702,0.122,0.46,57100,{"date":1489,"open":1490,"high":1361,"low":1294,"close":1046,"change":1491,"percent_change":877,"volume":1492,"transactions":9,"vwap":1046},"2025-12-10",26.46,0.212,16300,{"date":1494,"open":1495,"high":1053,"low":1262,"close":1496,"change":1497,"percent_change":284,"volume":1498,"transactions":9,"vwap":1496},"2025-12-09",26.435,26.368,0.027,15300,{"date":1500,"open":1305,"high":1490,"low":1501,"close":1501,"change":1502,"percent_change":466,"volume":1447,"transactions":9,"vwap":1501},"2025-12-08",26.341,-0.149,{"date":1504,"open":1036,"high":1036,"low":1234,"close":1332,"change":1505,"percent_change":221,"volume":1353,"transactions":9,"vwap":1332},"2025-12-05",0.035,{"date":1507,"open":1019,"high":1019,"low":1508,"close":1509,"change":1510,"percent_change":384,"volume":1511,"transactions":9,"vwap":1509},"2025-12-04",26.34,26.455,0.071,21200,{"date":1513,"open":1514,"high":1044,"low":1464,"close":1515,"change":1047,"percent_change":1048,"volume":1516,"transactions":9,"vwap":1515},"2025-12-03",26.28,26.384,42100,{"date":1518,"open":1470,"high":1247,"low":1470,"close":1519,"change":1520,"percent_change":265,"volume":1521,"transactions":9,"vwap":1519},"2025-12-02",26.304,-0.016,26700,{"date":1523,"open":1064,"high":1053,"low":1469,"close":1524,"change":452,"percent_change":1525,"volume":1106,"transactions":9,"vwap":1524},"2025-12-01",26.32,-1.16,{"date":1527,"open":1246,"high":1361,"low":1246,"close":1361,"change":199,"percent_change":706,"volume":942,"transactions":9,"vwap":1361},"2025-11-28",{"date":1529,"open":1257,"high":1044,"low":1234,"close":1426,"change":188,"percent_change":1530,"volume":814,"transactions":9,"vwap":1426},"2025-11-26",0.72,{"date":1532,"open":1376,"high":1450,"low":1057,"close":1533,"change":558,"percent_change":1456,"volume":1534,"transactions":9,"vwap":1533},"2025-11-25",26.38,37100,{"date":1536,"open":1537,"high":1204,"low":1537,"close":1470,"change":1538,"percent_change":1539,"volume":1390,"transactions":9,"vwap":1470},"2025-11-24",25.785,0.42,1.64,{"date":1541,"open":1542,"high":1235,"low":1090,"close":1183,"change":442,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1183},"2025-11-21",25.471,0.71,31900,{"date":1546,"open":1547,"high":1548,"low":1138,"close":1138,"change":1549,"percent_change":782,"volume":1014,"transactions":9,"vwap":1138},"2025-11-20",26.176,26.2,-0.275,{"date":1551,"open":1178,"high":1077,"low":1170,"close":1552,"change":1553,"percent_change":606,"volume":891,"transactions":9,"vwap":1552},"2025-11-19",25.775,0.005,{"date":1555,"open":1077,"high":1077,"low":1556,"close":1557,"change":337,"percent_change":94,"volume":1369,"transactions":9,"vwap":1557},"2025-11-18",25.563,25.77,{"date":1559,"open":1560,"high":1078,"low":1560,"close":1198,"change":1561,"percent_change":230,"volume":1562,"transactions":9,"vwap":1198},"2025-11-17",25.955,-0.028,27300,{"date":1564,"open":1072,"high":1058,"low":1565,"close":1566,"change":1567,"percent_change":452,"volume":1568,"transactions":9,"vwap":1566},"2025-11-14",25.84,25.998,-0.082,29800,{"date":1570,"open":1388,"high":1388,"low":1571,"close":1066,"change":819,"percent_change":1572,"volume":950,"transactions":9,"vwap":1066},"2025-11-13",26.02,-1.36,{"date":1574,"open":1044,"high":1044,"low":1533,"close":1575,"change":221,"percent_change":460,"volume":1576,"transactions":9,"vwap":1575},"2025-11-12",26.44,32100,{"date":1578,"open":1388,"high":1388,"low":1263,"close":1064,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1064},"2025-11-11",-0.53,-1.97,37300,{"date":1583,"open":1252,"high":1027,"low":1057,"close":1027,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1027},"2025-11-10",0.85,3.27,24500,{"date":1588,"open":1589,"high":1269,"low":1589,"close":1289,"change":71,"percent_change":384,"volume":1590,"transactions":9,"vwap":1289},"2025-11-07",25.54,34000,{"date":1592,"open":1185,"high":1078,"low":1185,"close":1593,"change":273,"percent_change":770,"volume":723,"transactions":9,"vwap":1593},"2025-11-06",25.92,{"date":1595,"open":1283,"high":1376,"low":1070,"close":1066,"change":1596,"percent_change":222,"volume":1568,"transactions":9,"vwap":1066},"2025-11-05",0.116,{"date":1598,"open":1454,"high":1454,"low":1072,"close":1599,"change":1600,"percent_change":1389,"volume":1271,"transactions":9,"vwap":1599},"2025-11-04",25.964,-0.166,{"date":1602,"open":1046,"high":1046,"low":1470,"close":1603,"change":1604,"percent_change":115,"volume":1605,"transactions":9,"vwap":1603},"2025-11-03",26.13,-0.084,36700,{"date":1607,"open":1464,"high":1524,"low":1066,"close":1608,"change":1609,"percent_change":1275,"volume":1610,"transactions":9,"vwap":1608},"2025-10-31",26.214,0.052,25400,{"date":1612,"open":1613,"high":1524,"low":1613,"close":1614,"change":1615,"percent_change":1377,"volume":1616,"transactions":9,"vwap":1614},"2025-10-30",25.57,26.162,-0.438,20200,{"date":1618,"open":1361,"high":1360,"low":1309,"close":1044,"change":210,"percent_change":1538,"volume":1284,"transactions":9,"vwap":1044},"2025-10-29",{"date":1620,"open":1046,"high":1046,"low":1247,"close":1332,"change":361,"percent_change":648,"volume":1621,"transactions":9,"vwap":1332},"2025-10-28",23700,{"date":1623,"open":1294,"high":1257,"low":1533,"close":1257,"change":1275,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1257},"2025-10-27",0.76,31100,{"date":1627,"open":1628,"high":1628,"low":1252,"close":1514,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1514},"2025-10-24",27.24,0.246,0.94,24600,{"date":1633,"open":1634,"high":1263,"low":1634,"close":1635,"change":1636,"percent_change":902,"volume":1637,"transactions":9,"vwap":1635},"2025-10-23",25.74,26.034,0.114,24000,{"date":1639,"open":1059,"high":1059,"low":1640,"close":1593,"change":769,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1593},"2025-10-22",25.79,-0.65,22500,{"date":1644,"open":1395,"high":1395,"low":1059,"close":1645,"change":735,"percent_change":369,"volume":1646,"transactions":9,"vwap":1645},"2025-10-21",26.09,28600,{"date":1648,"open":1405,"high":1405,"low":1212,"close":1649,"change":1650,"percent_change":171,"volume":1302,"transactions":9,"vwap":1649},"2025-10-20",26.126,0.258,{"date":1652,"open":1059,"high":1057,"low":1653,"close":1654,"change":1655,"percent_change":547,"volume":1586,"transactions":9,"vwap":1654},"2025-10-17",25.65,25.868,0.141,{"date":1657,"open":1258,"high":1198,"low":1658,"close":1659,"change":1660,"percent_change":485,"volume":1661,"transactions":9,"vwap":1659},"2025-10-16",25.67,25.727,-0.076,32500,{"date":1663,"open":1194,"high":965,"low":1194,"close":1664,"change":1665,"percent_change":515,"volume":1666,"transactions":9,"vwap":1664},"2025-10-15",25.803,0.083,51200,{"date":1668,"open":1218,"high":1565,"low":1658,"close":1193,"change":1669,"percent_change":361,"volume":1670,"transactions":9,"vwap":1193},"2025-10-14",0.003,18800,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-13",25.71,25.78,25.717,0.327,1.29,22000,{"date":1680,"open":1212,"high":1212,"low":1171,"close":1171,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1171},"2025-10-10",-0.502,-1.94,35000,{"date":1685,"open":1258,"high":1258,"low":1686,"close":1687,"change":1688,"percent_change":319,"volume":1689,"transactions":9,"vwap":1687},"2025-10-09",25.88,25.892,-0.108,19700,{"date":1691,"open":1692,"high":1470,"low":1692,"close":1059,"change":700,"percent_change":1693,"volume":1678,"transactions":9,"vwap":1059},"2025-10-08",25.27,0.62,{"date":1695,"open":1177,"high":1469,"low":1177,"close":1565,"change":451,"percent_change":149,"volume":814,"transactions":9,"vwap":1565},"2025-10-07",{"date":1697,"open":1274,"high":1469,"low":1698,"close":1212,"change":210,"percent_change":291,"volume":1699,"transactions":9,"vwap":1212},"2025-10-06",25.87,37400,{"date":1701,"open":1565,"high":1072,"low":1217,"close":1199,"change":1702,"percent_change":188,"volume":1703,"transactions":9,"vwap":1199},"2025-10-03",0.05,124500,{"date":1705,"open":1183,"high":1674,"low":1209,"close":1557,"change":1706,"percent_change":1486,"volume":1707,"transactions":9,"vwap":1557},"2025-10-02",0.118,22400,{"date":1709,"open":1710,"high":1193,"low":1194,"close":1711,"change":1712,"percent_change":144,"volume":1713,"transactions":9,"vwap":1711},"2025-10-01",25.518,25.652,-0.004,26600,{"date":1715,"open":1716,"high":1658,"low":1589,"close":1717,"change":1718,"percent_change":442,"volume":1689,"transactions":9,"vwap":1717},"2025-09-30",25.61,25.656,0.047,{"date":1720,"open":1673,"high":1673,"low":1721,"close":1722,"change":1437,"percent_change":1437,"volume":1621,"transactions":9,"vwap":1722},"2025-09-29",25.577,25.609,{"date":1724,"open":1725,"high":1726,"low":1154,"close":1722,"change":901,"percent_change":1727,"volume":1689,"transactions":9,"vwap":1722},"2025-09-26",25.629,25.64,0.48,{"date":1729,"open":1085,"high":1138,"low":1730,"close":1731,"change":1732,"percent_change":622,"volume":1733,"transactions":9,"vwap":1731},"2025-09-25",25.365,25.486,-0.058,19200,{"date":1735,"open":1182,"high":1736,"low":1185,"close":1737,"change":1604,"percent_change":1340,"volume":1616,"transactions":9,"vwap":1737},"2025-09-24",25.6,25.544,{"date":1739,"open":1634,"high":1634,"low":1716,"close":1740,"change":1741,"percent_change":1319,"volume":1742,"transactions":9,"vwap":1740},"2025-09-23",25.628,-0.094,20400,{"date":1744,"open":1177,"high":1170,"low":1177,"close":1745,"change":1746,"percent_change":515,"volume":1747,"transactions":9,"vwap":1745},"2025-09-22",25.722,0.082,26400,{"date":1749,"open":1209,"high":1177,"low":1750,"close":1726,"change":1751,"percent_change":743,"volume":1752,"transactions":9,"vwap":1726},"2025-09-19",25.605,0.137,41000,{"date":1754,"open":1613,"high":1183,"low":1755,"close":1755,"change":1756,"percent_change":200,"volume":1521,"transactions":9,"vwap":1755},"2025-09-18",25.503,0.053,{"date":1758,"open":1759,"high":1184,"low":1760,"close":1761,"change":1553,"percent_change":606,"volume":1762,"transactions":9,"vwap":1761},"2025-09-17",25.468,25.43,25.45,22300,{"date":1764,"open":1760,"high":1165,"low":1765,"close":1766,"change":1437,"percent_change":1437,"volume":1767,"transactions":9,"vwap":1766},"2025-09-16",25.352,25.445,405000,{"date":1769,"open":1770,"high":1761,"low":1771,"close":1766,"change":1772,"percent_change":902,"volume":808,"transactions":9,"vwap":1766},"2025-09-15",25.409,25.4,0.111,{"date":1774,"open":1775,"high":1084,"low":1097,"close":1776,"change":1777,"percent_change":45,"volume":1778,"transactions":9,"vwap":1776},"2025-09-12",25.35,25.334,-0.054,32200,{"date":1780,"open":1781,"high":1137,"low":1781,"close":1782,"change":1772,"percent_change":902,"volume":1752,"transactions":9,"vwap":1782},"2025-09-11",25.29,25.388,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":443,"volume":1789,"transactions":9,"vwap":1787},"2025-09-10",25.32,25.23,25.277,0.159,42400,{"date":1791,"open":1131,"high":1792,"low":1160,"close":1793,"change":1788,"percent_change":1442,"volume":1794,"transactions":9,"vwap":1793},"2025-09-09",25.13,25.118,29000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-09-08",25.1,24.93,24.959,2495900000,43500,{"date":1803,"open":174,"high":174,"low":174,"close":174,"change":1437,"percent_change":1437,"volume":1804,"transactions":9,"vwap":174},"2021-12-15",30350,{"date":178,"open":174,"high":174,"low":174,"close":174,"change":1437,"percent_change":1437,"volume":1437,"transactions":9,"vwap":174}]