[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TJUN":3,"homepage-market-summary":25,"stock-historical-TJUN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TJUN","2026-10-08",{"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 Emerging Markets Buffer ETF - June","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},22.82,22.86,22.77,23.1207,-0.3007,-1.3,1087,23.78,21.3984,2730.1386230158732,59.7,327,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":18,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},20.01,2670,873194.933,13.66,"2025-06-23",[178,181,190,199,209,217,227,237,247,255,263,271,280,289,297,304,315,325,336,344,353,360,365,375,383,390,399,407,416,423,430,439,447,454,463,470,478,484,493,499,507,514,523,532,542,550,558,565,572,580,588,594,601,609,615,622,628,637,646,654,663,673,681,689,694,701,707,714,721,725,730,735,742,748,755,761,768,776,783,787,792,798,802,806,810,816,819,824,826,828,830,833,835,838,841,846,850,854,857,863,867,870,872,875,879,881,884,886,888,891,894,897,901,905,909,912,915,918,921,925,927,932,937,941,945,950,952,956,961,966,970,974,979,985,990,997,1002,1007,1012,1016,1021,1025,1030,1034,1039,1042,1047,1049,1053,1058,1062,1068,1073,1079,1084,1088,1093,1097,1100,1102,1105,1107,1109,1115,1118,1121,1125,1129,1133,1136,1138,1141,1145,1148,1154,1159,1161,1163,1165,1168,1172,1178,1183,1187,1191,1196,1200,1202,1204,1207,1210,1214,1219,1223,1225,1228,1231,1234,1237,1239,1242,1246,1251,1256,1259,1263,1268,1272,1277,1280,1283,1287,1291,1295,1298,1302,1306,1310,1314,1318,1322,1328,1332,1336,1340,1343,1346,1349,1353,1357,1361,1364,1368,1373,1376,1381,1384,1388,1392,1396,1400,1404,1407,1413,1420,1424,1429,1433,1438,1443,1450,1453,1455,1458,1460,1462,1465,1469,1472,1478,1482,1487,1490,1493,1495,1500,1503,1507,1512,1516,1519,1523,1527,1532,1535,1539,1542,1547,1551,1556,1559,1564,1569,1574,1579,1583,1586,1591,1594,1599,1602,1605,1610,1615,1618,1623,1626,1630,1636,1640,1644,1649,1653,1658,1663,1669,1676,1682,1688,1695,1699,1705,1713,1716,1722,1727,1731,1736,1742,1746,1751,1756,1762,1767,1772,1778,1785],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},14,22.7842,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",23.09,23.17,-0.2182,-0.93,3344,18,23.1183,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":33,"volume":196,"transactions":197,"vwap":198},"2026-10-06",23.37,23.31,23.3389,-0.1095,5485,37,23.322,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-05",23.47,23.51,23.4484,0.2743,1.18,4950,21,23.4804,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":19,"transactions":179,"vwap":216},"2026-10-02",23.16,23.19,23.1741,0.2021,0.88,23.1716,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":48,"volume":224,"transactions":225,"vwap":226},"2026-10-01",22.94,23.01,22.88,22.972,0.0231,1756,16,22.9302,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",23.07,22.925,22.9489,-0.1608,-0.7,3201,19,22.9794,{"date":238,"open":183,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",23.14,23.06,23.1097,0.0456,0.2,1462,13,23.1048,{"date":248,"open":249,"high":183,"low":220,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":249},"2026-09-28",23.05,23.0641,-0.1907,-0.82,10846,30,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":145,"volume":260,"transactions":261,"vwap":262},"2026-09-25",23.2307,23.2548,0.1678,390,11,23.2392,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",23.087,-0.1232,-0.53,113,12,23.1501,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":225,"vwap":279},"2026-09-23",23.27,23.21,23.2102,-0.3368,-1.43,1255,23.2515,{"date":281,"open":282,"high":283,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",23.52,23.547,0.0714,0.3,629,6,23.5198,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",23.4756,0.4581,1.99,8,5,23.3469,{"date":298,"open":221,"high":299,"low":221,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":269,"vwap":303},"2026-09-18",23.0175,0.0475,0.21,1282,22.9546,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",22.93,23.04,22.2,22.97,0.298,1.31,6200,32,22.784,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",22.81,22.811,22.672,-0.068,-0.3,1964,50,22.7899,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",22.76,22.8,22.69,22.74,-0.0234,-0.1,25611,86,22.7423,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",22.7634,-0.4574,-1.97,2681,68,22.8307,{"date":345,"open":346,"high":347,"low":212,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",23.195,23.2208,0.1608,0.7,954,10,23.1968,{"date":354,"open":184,"high":184,"low":240,"close":240,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",-0.3549,-1.52,25336,73,23.1093,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":321,"volume":269,"transactions":287,"vwap":364},"2026-09-09",23.4149,-0.0716,23.4796,{"date":366,"open":202,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",23.63,23.48,23.4865,0.0341,0.15,13753,65,23.5853,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",23.4524,0.2524,1.09,270,40,23.4268,{"date":384,"open":184,"high":274,"low":184,"close":385,"change":162,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",23.2,0.52,10865,25,23.1906,{"date":391,"open":249,"high":392,"low":249,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",23.1099,23.08,0.095,0.41,209,7,23.0786,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":179,"vwap":406},"2026-09-01",23.13,22.985,-0.0652,-0.28,2773,23.0107,{"date":408,"open":409,"high":409,"low":220,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",23.11,23.0502,-0.0154,-0.07,3139,24,23.0347,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":294,"vwap":422},"2026-08-28",23.0656,-0.1013,-0.44,89,23.118,{"date":424,"open":409,"high":212,"low":409,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":207,"vwap":429},"2026-08-27",23.1669,0.1019,0.44,17526,23.1465,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",23.15,23.065,-0.0139,-0.06,9522.933,48,23.1009,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":397,"vwap":446},"2026-08-25",23.025,23.0789,0.2839,1.25,2177,23.0437,{"date":448,"open":15,"high":449,"low":15,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":179,"vwap":453},"2026-08-24",22.795,-0.237,-1.03,926,22.7796,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",23.0847,23.032,0.1259,0.55,383,9,23.0844,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":397,"vwap":469},"2026-08-20",22.9061,0.113,0.5,47,22.8528,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":225,"vwap":477},"2026-08-19",22.8444,22.7931,0.1712,0.76,1734,22.8237,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":481,"percent_change":482,"volume":245,"transactions":351,"vwap":483},"2026-08-18",22.6219,-0.4498,-1.95,22.7135,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",23.1347,23.0717,0.1752,0.77,2228,17,23.1234,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":397,"transactions":295,"vwap":498},"2026-08-14",22.8965,-0.0046,-0.02,22.9543,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":295,"vwap":506},"2026-08-13",22.9699,22.9011,0.0531,0.23,256,22.9673,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":287,"vwap":513},"2026-08-12",22.848,0.275,1.22,31,22.8315,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":245,"vwap":522},"2026-08-11",22.62,22.6201,22.573,0.0561,0.25,446,22.6175,{"date":524,"open":525,"high":526,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":491,"vwap":531},"2026-08-10",22.54,22.56,22.5169,-0.092,-0.41,125886,22.5597,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":491,"vwap":541},"2026-08-07",22.59,22.63,22.575,22.6089,0.1385,0.62,2523,22.5957,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":233,"volume":548,"transactions":269,"vwap":549},"2026-08-06",22.53,22.57,22.4704,-0.1595,642,22.5507,{"date":551,"open":552,"high":329,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":351,"vwap":557},"2026-08-05",22.66,22.6299,-0.0201,-0.09,706,22.6748,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":397,"vwap":564},"2026-08-04",22.65,0.437,1.97,58,22.5879,{"date":566,"open":308,"high":567,"low":308,"close":568,"change":569,"percent_change":285,"volume":570,"transactions":261,"vwap":571},"2026-08-03",22.24,22.213,0.0659,490,22.1918,{"date":573,"open":567,"high":567,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",22.1471,0.1349,0.61,4281,23,22.1992,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":295,"vwap":587},"2026-07-30",21.845,22.0122,0.6138,2.87,4406,21.8449,{"date":589,"open":590,"high":590,"low":21,"close":21,"change":591,"percent_change":18,"volume":592,"transactions":461,"vwap":593},"2026-07-29",21.625,-0.2821,137,21.5628,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":295,"vwap":600},"2026-07-28",21.6805,-0.3095,-1.41,15,21.676,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":351,"vwap":608},"2026-07-27",21.86,21.99,0.1151,0.53,814,21.9088,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":261,"transactions":295,"vwap":614},"2026-07-24",21.8749,-0.2942,-1.33,21.9859,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":287,"transactions":620,"vwap":621},"2026-07-23",22.1691,-0.0993,-0.45,4,22.23,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":287,"transactions":620,"vwap":627},"2026-07-22",22.2684,-0.1027,-0.46,22.2565,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",22.36,22.3711,0.4529,2.07,1611,22,22.3624,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":179,"vwap":645},"2026-07-20",21.975,21.98,21.9182,0.0534,0.24,1828,21.9758,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":461,"vwap":653},"2026-07-17",21.57,21.8648,-0.1852,-0.84,1549,21.7021,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":235,"vwap":662},"2026-07-16",22.099,22.1,22.05,-0.3744,-1.67,2274,22.0778,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":179,"vwap":672},"2026-07-15",22.3302,22.425,22.31,22.4244,-0.0092,-0.04,3509,22.3323,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":294,"vwap":680},"2026-07-14",22.4256,22.4336,0.3114,1.41,451,22.4247,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":269,"vwap":688},"2026-07-13",22.12,22.1222,-0.5998,-2.64,2905,22.1209,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":48,"volume":693,"transactions":9,"vwap":691},"2026-07-10",22.722,0.022,100,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-09",22.625,22.7,0.13,0.58,9400,{"date":702,"open":703,"high":545,"low":704,"close":545,"change":705,"percent_change":539,"volume":706,"transactions":9,"vwap":545},"2026-07-08",22.41,22.3,0.14,44900,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-07",22.51,22.43,-0.48,-2.1,200,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-06",22.915,22.91,0.514,2.3,1400,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":451,"volume":693,"transactions":9,"vwap":723},"2026-07-02",22.396,-0.234,{"date":726,"open":13,"high":13,"low":535,"close":535,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":535},"2026-07-01",-0.5,-2.16,1300,{"date":731,"open":220,"high":401,"low":220,"close":401,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":401},"2026-06-30",0.28,1.23,5800,{"date":736,"open":737,"high":14,"low":738,"close":739,"change":740,"percent_change":111,"volume":741,"transactions":9,"vwap":739},"2026-06-29",22.75,22.68,22.85,0.07,18300,{"date":743,"open":544,"high":14,"low":544,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-26",22.78,-0.12,-0.52,39900,{"date":749,"open":309,"high":750,"low":221,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-25",23.02,22.9,0.184,0.81,25300,{"date":756,"open":449,"high":449,"low":697,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-24",22.716,-0.079,-0.35,19200,{"date":762,"open":317,"high":763,"low":764,"close":449,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":449},"2026-06-23",22.935,22.775,-0.92,-3.88,52100,{"date":769,"open":770,"high":20,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",23.73,23.69,23.715,0.005,0.02,46200,{"date":777,"open":778,"high":779,"low":780,"close":779,"change":781,"percent_change":301,"volume":782,"transactions":9,"vwap":779},"2026-06-18",23.68,23.71,23.67,0.05,15000,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":773,"percent_change":774,"volume":786,"transactions":9,"vwap":785},"2026-06-17",23.66,0,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":693,"transactions":9,"vwap":789},"2026-06-16",23.655,0.01,0.04,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":720,"transactions":9,"vwap":795},"2026-06-15",23.61,23.645,0.015,0.06,{"date":799,"open":800,"high":367,"low":800,"close":367,"change":796,"percent_change":797,"volume":801,"transactions":9,"vwap":367},"2026-06-12",23.59,600,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":371,"volume":693,"transactions":9,"vwap":804},"2026-06-11",23.615,0.035,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":670,"volume":693,"transactions":9,"vwap":808},"2026-06-10",23.58,-0.01,{"date":811,"open":812,"high":813,"low":800,"close":800,"change":814,"percent_change":435,"volume":815,"transactions":9,"vwap":800},"2026-06-09",23.64,23.65,-0.015,300,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":805,"percent_change":371,"volume":693,"transactions":9,"vwap":818},"2026-06-08",23.605,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":693,"transactions":9,"vwap":821},"2026-06-05",23.57,-0.035,-0.15,{"date":825,"open":818,"high":818,"low":818,"close":818,"change":786,"percent_change":786,"volume":693,"transactions":9,"vwap":818},"2026-06-04",{"date":827,"open":818,"high":818,"low":818,"close":818,"change":786,"percent_change":786,"volume":693,"transactions":9,"vwap":818},"2026-06-03",{"date":829,"open":818,"high":818,"low":818,"close":818,"change":790,"percent_change":791,"volume":693,"transactions":9,"vwap":818},"2026-06-02",{"date":831,"open":832,"high":832,"low":832,"close":832,"change":796,"percent_change":797,"volume":786,"transactions":9,"vwap":832},"2026-06-01",23.595,{"date":834,"open":808,"high":808,"low":808,"close":808,"change":790,"percent_change":791,"volume":786,"transactions":9,"vwap":808},"2026-05-29",{"date":836,"open":808,"high":800,"low":821,"close":821,"change":773,"percent_change":774,"volume":837,"transactions":9,"vwap":821},"2026-05-28",1600,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":790,"percent_change":791,"volume":713,"transactions":9,"vwap":840},"2026-05-27",23.565,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":844,"percent_change":845,"volume":693,"transactions":9,"vwap":843},"2026-05-26",23.555,0.025,0.11,{"date":847,"open":808,"high":808,"low":848,"close":848,"change":809,"percent_change":670,"volume":849,"transactions":9,"vwap":848},"2026-05-22",23.53,400,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":774,"percent_change":853,"volume":786,"transactions":9,"vwap":852},"2026-05-21",23.54,0.09,{"date":855,"open":282,"high":282,"low":282,"close":282,"change":791,"percent_change":856,"volume":786,"transactions":9,"vwap":282},"2026-05-20",0.17,{"date":858,"open":859,"high":368,"low":859,"close":368,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":368},"2026-05-19",23.476,-0.025,-0.11,500,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":497,"volume":693,"transactions":9,"vwap":865},"2026-05-18",23.505,-0.005,{"date":868,"open":202,"high":202,"low":202,"close":202,"change":167,"percent_change":869,"volume":693,"transactions":9,"vwap":202},"2026-05-15",-0.13,{"date":871,"open":852,"high":852,"low":852,"close":852,"change":796,"percent_change":797,"volume":693,"transactions":9,"vwap":852},"2026-05-14",{"date":873,"open":852,"high":852,"low":874,"close":874,"change":844,"percent_change":845,"volume":693,"transactions":9,"vwap":874},"2026-05-13",23.525,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":670,"percent_change":878,"volume":693,"transactions":9,"vwap":877},"2026-05-12",23.5,-0.17,{"date":880,"open":852,"high":852,"low":852,"close":852,"change":866,"percent_change":497,"volume":693,"transactions":9,"vwap":852},"2026-05-11",{"date":882,"open":883,"high":883,"low":883,"close":883,"change":774,"percent_change":853,"volume":786,"transactions":9,"vwap":883},"2026-05-08",23.545,{"date":885,"open":874,"high":874,"low":874,"close":874,"change":773,"percent_change":774,"volume":786,"transactions":9,"vwap":874},"2026-05-07",{"date":887,"open":282,"high":282,"low":282,"close":282,"change":805,"percent_change":371,"volume":693,"transactions":9,"vwap":282},"2026-05-06",{"date":889,"open":890,"high":890,"low":890,"close":890,"change":805,"percent_change":371,"volume":786,"transactions":9,"vwap":890},"2026-05-05",23.485,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":790,"percent_change":791,"volume":693,"transactions":9,"vwap":893},"2026-05-04",23.45,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":796,"percent_change":797,"volume":786,"transactions":9,"vwap":896},"2026-05-01",23.44,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":797,"percent_change":900,"volume":786,"transactions":9,"vwap":899},"2026-04-30",23.425,0.26,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":332,"volume":693,"transactions":9,"vwap":903},"2026-04-29",23.365,-0.023,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":745,"volume":693,"transactions":9,"vwap":907},"2026-04-28",23.388,-0.027,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":805,"percent_change":371,"volume":786,"transactions":9,"vwap":911},"2026-04-27",23.415,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":781,"percent_change":301,"volume":693,"transactions":9,"vwap":914},"2026-04-24",23.38,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":670,"percent_change":878,"volume":693,"transactions":9,"vwap":917},"2026-04-23",23.33,{"date":919,"open":192,"high":192,"low":192,"close":192,"change":920,"percent_change":732,"volume":693,"transactions":9,"vwap":192},"2026-04-22",0.065,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":404,"volume":693,"transactions":9,"vwap":923},"2026-04-21",23.305,-0.065,{"date":926,"open":192,"high":192,"low":192,"close":192,"change":790,"percent_change":791,"volume":693,"transactions":9,"vwap":192},"2026-04-20",{"date":928,"open":903,"high":929,"low":930,"close":930,"change":797,"percent_change":900,"volume":931,"transactions":9,"vwap":930},"2026-04-17",23.4,23.36,11800,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":693,"transactions":9,"vwap":934},"2026-04-16",23.3,0.008,0.03,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":167,"volume":693,"transactions":9,"vwap":939},"2026-04-15",23.292,-0.007,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":944,"percent_change":67,"volume":693,"transactions":9,"vwap":943},"2026-04-14",23.299,0.077,{"date":946,"open":212,"high":947,"low":212,"close":947,"change":948,"percent_change":949,"volume":862,"transactions":9,"vwap":947},"2026-04-13",23.222,0.062,0.27,{"date":951,"open":211,"high":211,"low":211,"close":211,"change":791,"percent_change":856,"volume":693,"transactions":9,"vwap":211},"2026-04-10",{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":520,"volume":693,"transactions":9,"vwap":954},"2026-04-09",23.12,0.058,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":959,"percent_change":960,"volume":693,"transactions":9,"vwap":958},"2026-04-08",23.062,0.344,1.51,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":693,"transactions":9,"vwap":963},"2026-04-07",22.718,0.018,0.08,{"date":967,"open":697,"high":697,"low":697,"close":697,"change":968,"percent_change":969,"volume":693,"transactions":9,"vwap":697},"2026-04-06",0.097,0.43,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":626,"volume":693,"transactions":9,"vwap":972},"2026-04-02",22.603,-0.104,{"date":975,"open":976,"high":330,"low":977,"close":977,"change":978,"percent_change":475,"volume":815,"transactions":9,"vwap":977},"2026-04-01",22.72,22.707,0.172,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":984,"volume":713,"transactions":9,"vwap":982},"2026-03-31",22.37,22.535,0.382,1.72,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":693,"transactions":9,"vwap":987},"2026-03-30",22.153,-0.072,-0.32,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":713,"transactions":9,"vwap":994},"2026-03-27",22.25,22.19,22.225,-0.059,-0.26,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":693,"transactions":9,"vwap":999},"2026-03-26",22.284,-0.316,-1.4,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":693,"transactions":9,"vwap":1004},"2026-03-25",22.6,0.115,0.51,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":693,"transactions":9,"vwap":1009},"2026-03-24",22.485,-0.135,-0.6,{"date":1013,"open":516,"high":516,"low":516,"close":516,"change":1014,"percent_change":1015,"volume":693,"transactions":9,"vwap":516},"2026-03-23",0.295,1.32,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":693,"transactions":9,"vwap":1018},"2026-03-20",22.325,-0.385,-1.7,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":809,"volume":693,"transactions":9,"vwap":1023},"2026-03-19",22.71,-0.002,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":693,"transactions":9,"vwap":1027},"2026-03-18",22.712,-0.163,-0.71,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":965,"percent_change":1033,"volume":693,"transactions":9,"vwap":1032},"2026-03-17",22.875,0.35,{"date":1035,"open":15,"high":449,"low":15,"close":449,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":449},"2026-03-16",0.236,1.05,1500,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":908,"percent_change":745,"volume":693,"transactions":9,"vwap":1041},"2026-03-13",22.559,{"date":1043,"open":560,"high":560,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":849,"transactions":9,"vwap":1044},"2026-03-12",22.586,-0.214,-0.94,{"date":1048,"open":328,"high":328,"low":328,"close":328,"change":805,"percent_change":371,"volume":693,"transactions":9,"vwap":328},"2026-03-11",{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":814,"percent_change":412,"volume":693,"transactions":9,"vwap":1052},"2026-03-10",22.83,22.765,{"date":1054,"open":1055,"high":744,"low":1055,"close":744,"change":1056,"percent_change":1057,"volume":801,"transactions":9,"vwap":744},"2026-03-09",22.47,0.224,0.99,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":711,"volume":693,"transactions":9,"vwap":1060},"2026-03-06",22.556,-0.109,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":713,"transactions":9,"vwap":1065},"2026-03-05",22.58,22.665,-0.166,-0.73,{"date":1069,"open":13,"high":1070,"low":13,"close":1070,"change":1071,"percent_change":1072,"volume":713,"transactions":9,"vwap":1070},"2026-03-04",22.831,0.085,0.37,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":157,"volume":729,"transactions":9,"vwap":1076},"2026-03-03",22.525,22.746,22.45,-0.309,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":693,"transactions":9,"vwap":1081},"2026-03-02",23.055,-0.066,-0.29,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":497,"volume":693,"transactions":9,"vwap":1086},"2026-02-27",23.121,-0.004,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":1092,"volume":693,"transactions":9,"vwap":1090},"2026-02-26",23.125,-0.063,-0.27,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":162,"volume":693,"transactions":9,"vwap":1095},"2026-02-25",23.188,0.028,{"date":1098,"open":211,"high":211,"low":211,"close":211,"change":781,"percent_change":1099,"volume":713,"transactions":9,"vwap":211},"2026-02-24",0.22,{"date":1101,"open":409,"high":409,"low":409,"close":409,"change":814,"percent_change":435,"volume":693,"transactions":9,"vwap":409},"2026-02-23",{"date":1103,"open":1090,"high":1090,"low":1090,"close":1090,"change":1104,"percent_change":643,"volume":693,"transactions":9,"vwap":1090},"2026-02-20",0.055,{"date":1106,"open":229,"high":229,"low":229,"close":229,"change":497,"percent_change":555,"volume":786,"transactions":9,"vwap":229},"2026-02-19",{"date":1108,"open":393,"high":183,"low":393,"close":183,"change":844,"percent_change":845,"volume":815,"transactions":9,"vwap":183},"2026-02-18",{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":773,"percent_change":774,"volume":1114,"transactions":9,"vwap":1112},"2026-02-17",23.049999,23.065001,23.030001,800,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":781,"percent_change":1099,"volume":693,"transactions":9,"vwap":1117},"2026-02-13",23.059999,{"date":1119,"open":220,"high":220,"low":220,"close":220,"change":1120,"percent_change":529,"volume":815,"transactions":9,"vwap":220},"2026-02-12",-0.095,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":856,"volume":786,"transactions":9,"vwap":1123},"2026-02-11",23.105,0.039,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":853,"volume":786,"transactions":9,"vwap":1127},"2026-02-10",23.066,0.021,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":243,"volume":786,"transactions":9,"vwap":1131},"2026-02-09",23.045,0.045,{"date":1134,"open":578,"high":578,"low":578,"close":578,"change":371,"percent_change":1135,"volume":693,"transactions":9,"vwap":578},"2026-02-06",0.66,{"date":1137,"open":739,"high":739,"low":739,"close":739,"change":866,"percent_change":497,"volume":786,"transactions":9,"vwap":739},"2026-02-05",{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":924,"percent_change":404,"volume":786,"transactions":9,"vwap":1140},"2026-02-04",22.855,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":497,"percent_change":555,"volume":1114,"transactions":9,"vwap":1144},"2026-02-03",22.98,22.92,{"date":1146,"open":219,"high":219,"low":219,"close":219,"change":1147,"percent_change":162,"volume":786,"transactions":9,"vwap":219},"2026-02-02",0.027,{"date":1149,"open":1150,"high":220,"low":14,"close":1151,"change":1152,"percent_change":33,"volume":1153,"transactions":9,"vwap":1151},"2026-01-30",22.973,22.913,-0.108,29900,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":670,"volume":815,"transactions":9,"vwap":1157},"2026-01-29",22.96,23.021,-0.009,{"date":1160,"open":1113,"high":1113,"low":1113,"close":1113,"change":773,"percent_change":774,"volume":693,"transactions":9,"vwap":1113},"2026-01-28",{"date":1162,"open":441,"high":441,"low":441,"close":441,"change":920,"percent_change":732,"volume":786,"transactions":9,"vwap":441},"2026-01-27",{"date":1164,"open":1156,"high":1156,"low":1156,"close":1156,"change":844,"percent_change":845,"volume":693,"transactions":9,"vwap":1156},"2026-01-26",{"date":1166,"open":751,"high":763,"low":751,"close":763,"change":1167,"percent_change":167,"volume":862,"transactions":9,"vwap":763},"2026-01-23",-0.008,{"date":1169,"open":717,"high":1170,"low":717,"close":1170,"change":948,"percent_change":949,"volume":1171,"transactions":9,"vwap":1170},"2026-01-22",22.943,700,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":713,"transactions":9,"vwap":1175},"2026-01-21",22.87,22.881,0.144,0.63,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":713,"transactions":9,"vwap":1180},"2026-01-20",22.737,-0.086,-0.38,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":332,"volume":693,"transactions":9,"vwap":1185},"2026-01-16",22.823,-0.022,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":791,"percent_change":1190,"volume":693,"transactions":9,"vwap":1189},"2026-01-15",22.845,0.18,{"date":1192,"open":1193,"high":317,"low":1193,"close":1194,"change":1195,"percent_change":740,"volume":1171,"transactions":9,"vwap":1194},"2026-01-14",22.79,22.805,0.016,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1092,"volume":693,"transactions":9,"vwap":1198},"2026-01-13",22.789,-0.061,{"date":1201,"open":739,"high":739,"low":739,"close":739,"change":1071,"percent_change":1072,"volume":786,"transactions":9,"vwap":739},"2026-01-12",{"date":1203,"open":1052,"high":1052,"low":1052,"close":1052,"change":781,"percent_change":1099,"volume":693,"transactions":9,"vwap":1052},"2026-01-09",{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1104,"percent_change":643,"volume":786,"transactions":9,"vwap":1206},"2026-01-08",22.715,{"date":1208,"open":1023,"high":330,"low":560,"close":552,"change":1120,"percent_change":152,"volume":1209,"transactions":9,"vwap":552},"2026-01-07",14200,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":698,"volume":693,"transactions":9,"vwap":1212},"2026-01-06",22.755,0.029,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":786,"transactions":9,"vwap":1216},"2026-01-05",22.726,0.091,0.4,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":301,"percent_change":1222,"volume":693,"transactions":9,"vwap":1221},"2026-01-02",22.635,0.94,{"date":1224,"open":666,"high":666,"low":666,"close":666,"change":167,"percent_change":869,"volume":786,"transactions":9,"vwap":666},"2025-12-31",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":781,"percent_change":1099,"volume":693,"transactions":9,"vwap":1227},"2025-12-30",22.455,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":497,"percent_change":555,"volume":693,"transactions":9,"vwap":1230},"2025-12-29",22.405,{"date":1232,"open":666,"high":666,"low":666,"close":666,"change":965,"percent_change":1233,"volume":786,"transactions":9,"vwap":666},"2025-12-26",0.36,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":786,"percent_change":786,"volume":693,"transactions":9,"vwap":1236},"2025-12-24",22.345,{"date":1238,"open":1236,"high":1236,"low":1236,"close":1236,"change":853,"percent_change":1218,"volume":786,"transactions":9,"vwap":1236},"2025-12-23",{"date":1240,"open":1241,"high":1241,"low":1241,"close":1241,"change":781,"percent_change":504,"volume":786,"transactions":9,"vwap":1241},"2025-12-22",22.255,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1177,"volume":786,"transactions":9,"vwap":1244},"2025-12-19",22.205,0.138,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":786,"transactions":9,"vwap":1248},"2025-12-18",22.066999,0.142,0.65,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":786,"transactions":9,"vwap":1253},"2025-12-17",21.925,-0.08,-0.36,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":861,"percent_change":727,"volume":693,"transactions":9,"vwap":1258},"2025-12-16",22.0049992,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":774,"volume":693,"transactions":9,"vwap":1261},"2025-12-15",22.115,0.004,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":786,"transactions":9,"vwap":1265},"2025-12-12",22.111,-0.138,-0.62,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":823,"volume":693,"transactions":9,"vwap":1270},"2025-12-11",22.249,-0.034,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":693,"transactions":9,"vwap":1274},"2025-12-10",22.283,0.133,0.6,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":866,"percent_change":497,"volume":693,"transactions":9,"vwap":1279},"2025-12-09",22.15,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":497,"percent_change":555,"volume":786,"transactions":9,"vwap":1282},"2025-12-08",22.155,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1218,"volume":693,"transactions":9,"vwap":1285},"2025-12-05",22.175,0.089,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":936,"volume":786,"transactions":9,"vwap":1289},"2025-12-04",22.086,0.007,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":797,"volume":786,"transactions":9,"vwap":1293},"2025-12-03",22.079,0.014,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":692,"percent_change":48,"volume":693,"transactions":9,"vwap":1297},"2025-12-02",22.065001,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":790,"volume":786,"transactions":9,"vwap":1300},"2025-12-01",22.042999,0.003,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":844,"percent_change":845,"volume":1305,"transactions":9,"vwap":1304},"2025-11-28",22.040001,39,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":130,"volume":693,"transactions":9,"vwap":1308},"2025-11-26",22.014999,0.129,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":856,"volume":693,"transactions":9,"vwap":1312},"2025-11-25",21.886,0.038,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":145,"volume":786,"transactions":9,"vwap":1316},"2025-11-24",21.848,0.159,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":935,"percent_change":791,"volume":693,"transactions":9,"vwap":1321},"2025-11-21",21.65,21.689,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":713,"transactions":9,"vwap":1325},"2025-11-20",21.705,21.681,-0.168,-0.77,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":412,"volume":713,"transactions":9,"vwap":1330},"2025-11-19",21.849,-0.016,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":1182,"volume":693,"transactions":9,"vwap":1334},"2025-11-18",21.865,-0.083,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":267,"volume":786,"transactions":9,"vwap":1338},"2025-11-17",21.948,-0.117,{"date":1341,"open":1297,"high":1297,"low":1297,"close":1297,"change":1342,"percent_change":371,"volume":693,"transactions":9,"vwap":1297},"2025-11-14",0.032,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":1339,"percent_change":267,"volume":786,"transactions":9,"vwap":1345},"2025-11-13",22.033001,{"date":1347,"open":1279,"high":1279,"low":1279,"close":1279,"change":1348,"percent_change":167,"volume":693,"transactions":9,"vwap":1279},"2025-11-12",-0.006,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":786,"volume":786,"transactions":9,"vwap":1351},"2025-11-11",22.156,0.001,{"date":1354,"open":1282,"high":1282,"low":1282,"close":1282,"change":1355,"percent_change":1356,"volume":693,"transactions":9,"vwap":1282},"2025-11-10",0.181,0.82,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":140,"volume":815,"transactions":9,"vwap":1359},"2025-11-07",21.974,-0.041,{"date":1362,"open":1308,"high":1308,"low":1308,"close":1308,"change":1363,"percent_change":1182,"volume":693,"transactions":9,"vwap":1308},"2025-11-06",-0.085,{"date":1365,"open":657,"high":657,"low":657,"close":657,"change":1366,"percent_change":1367,"volume":786,"transactions":9,"vwap":657},"2025-11-05",0.124,0.56,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":693,"transactions":9,"vwap":1370},"2025-11-04",21.976,-0.174,-0.79,{"date":1374,"open":1279,"high":1279,"low":1279,"close":1279,"change":1375,"percent_change":504,"volume":786,"transactions":9,"vwap":1279},"2025-11-03",0.051,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":786,"transactions":9,"vwap":1378},"2025-10-31",22.099001,-0.046,-0.21,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1254,"percent_change":1255,"volume":786,"transactions":9,"vwap":1383},"2025-10-30",22.145,{"date":1385,"open":1386,"high":1386,"low":994,"close":994,"change":805,"percent_change":1387,"volume":1171,"transactions":9,"vwap":994},"2025-10-29",22.26,0.16,{"date":1389,"open":993,"high":993,"low":993,"close":993,"change":1390,"percent_change":1391,"volume":693,"transactions":9,"vwap":993},"2025-10-28",-0.036,-0.16,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":732,"volume":693,"transactions":9,"vwap":1394},"2025-10-27",22.226,0.061,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":740,"percent_change":1399,"volume":786,"transactions":9,"vwap":1398},"2025-10-24",22.165,0.32,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":705,"percent_change":1403,"volume":786,"transactions":9,"vwap":1402},"2025-10-23",22.094999,0.64,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1360,"percent_change":140,"volume":693,"transactions":9,"vwap":1406},"2025-10-22",21.955,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":713,"transactions":9,"vwap":1410},"2025-10-21",21.96,21.996,-0.089,-0.4,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2025-10-20",22.08,22.084999,0.176,0.8,2200,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":786,"percent_change":786,"volume":849,"transactions":9,"vwap":1423},"2025-10-17",21.84,21.909,{"date":1425,"open":1426,"high":1426,"low":1423,"close":1423,"change":1427,"percent_change":467,"volume":1428,"transactions":9,"vwap":1423},"2025-10-16",21.92,0.109,900,{"date":1430,"open":1422,"high":1422,"low":1431,"close":1431,"change":162,"percent_change":459,"volume":1432,"transactions":9,"vwap":1431},"2025-10-15",21.8,1200,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":267,"volume":1114,"transactions":9,"vwap":1436},"2025-10-14",21.62,21.68,-0.115,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":693,"transactions":9,"vwap":1440},"2025-10-13",21.795,0.335,1.56,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1038,"transactions":9,"vwap":1447},"2025-10-10",21.701,21.715,21.46,-0.436,-1.99,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":973,"percent_change":33,"volume":693,"transactions":9,"vwap":1452},"2025-10-09",21.896,{"date":1454,"open":635,"high":635,"low":635,"close":635,"change":920,"percent_change":285,"volume":693,"transactions":9,"vwap":635},"2025-10-08",{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":412,"percent_change":989,"volume":693,"transactions":9,"vwap":1457},"2025-10-07",21.935,{"date":1459,"open":1258,"high":1258,"low":1258,"close":1258,"change":1132,"percent_change":243,"volume":786,"transactions":9,"vwap":1258},"2025-10-06",{"date":1461,"open":604,"high":604,"low":1409,"close":1409,"change":774,"percent_change":853,"volume":849,"transactions":9,"vwap":1409},"2025-10-03",{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1132,"percent_change":301,"volume":786,"transactions":9,"vwap":1464},"2025-10-02",21.94,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":969,"volume":786,"transactions":9,"vwap":1467},"2025-10-01",21.895,0.094,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1087,"percent_change":497,"volume":693,"transactions":9,"vwap":1471},"2025-09-30",21.801,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":162,"percent_change":459,"volume":1477,"transactions":9,"vwap":1476},"2025-09-29",21.813,21.76,21.805,3500,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":670,"percent_change":1481,"volume":693,"transactions":9,"vwap":1480},"2025-09-26",21.685,-0.18,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":786,"transactions":9,"vwap":1484},"2025-09-25",21.725,-0.049,-0.23,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":822,"percent_change":1391,"volume":786,"transactions":9,"vwap":1489},"2025-09-24",21.774,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1294,"percent_change":797,"volume":693,"transactions":9,"vwap":1492},"2025-09-23",21.809,{"date":1494,"open":1440,"high":1440,"low":1440,"close":1440,"change":1342,"percent_change":371,"volume":786,"transactions":9,"vwap":1440},"2025-09-22",{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1186,"percent_change":332,"volume":1499,"transactions":9,"vwap":1498},"2025-09-19",21.73,21.763,2100,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1271,"percent_change":1391,"volume":786,"transactions":9,"vwap":1502},"2025-09-18",21.785,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":243,"volume":693,"transactions":9,"vwap":1505},"2025-09-17",21.819,0.044,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":786,"transactions":9,"vwap":1509},"2025-09-16",21.775,0.082,0.38,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1515,"percent_change":1033,"volume":693,"transactions":9,"vwap":1514},"2025-09-15",21.693,0.076,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":786,"percent_change":786,"volume":693,"transactions":9,"vwap":1518},"2025-09-12",21.617,{"date":1520,"open":1518,"high":1518,"low":1518,"close":1518,"change":1521,"percent_change":1522,"volume":693,"transactions":9,"vwap":1518},"2025-09-11",0.153,0.71,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":853,"percent_change":1526,"volume":786,"transactions":9,"vwap":1525},"2025-09-10",21.464,0.42,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":781,"percent_change":504,"volume":1531,"transactions":9,"vwap":1530},"2025-09-09",21.36,21.374,1900,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1309,"percent_change":576,"volume":693,"transactions":9,"vwap":1534},"2025-09-08",21.324,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1317,"percent_change":475,"volume":1171,"transactions":9,"vwap":1538},"2025-09-05",21.18,21.195,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1485,"percent_change":1486,"volume":786,"transactions":9,"vwap":1541},"2025-09-04",21.035999,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":948,"percent_change":1546,"volume":693,"transactions":9,"vwap":1545},"2025-09-03",21.059999,21.084999,0.29,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":809,"percent_change":61,"volume":815,"transactions":9,"vwap":1550},"2025-09-02",20.9,21.023001,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":693,"transactions":9,"vwap":1553},"2025-08-29",21.033001,-0.042,-0.2,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1313,"percent_change":1190,"volume":786,"transactions":9,"vwap":1558},"2025-08-28",21.075001,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1255,"volume":1477,"transactions":9,"vwap":1562},"2025-08-27",20.95,21.037001,-0.077,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":823,"volume":693,"transactions":9,"vwap":1567},"2025-08-26",21.11,21.114,-0.032,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":1412,"volume":693,"transactions":9,"vwap":1572},"2025-08-25",21.2,21.146,-0.084,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":1578,"percent_change":511,"volume":693,"transactions":9,"vwap":1577},"2025-08-22",21.17,21.23,0.255,{"date":1580,"open":1581,"high":1582,"low":1561,"close":1582,"change":860,"percent_change":745,"volume":713,"transactions":9,"vwap":1582},"2025-08-21",20.96,20.975,{"date":1584,"open":207,"high":207,"low":207,"close":207,"change":167,"percent_change":1585,"volume":693,"transactions":9,"vwap":207},"2025-08-20",-0.14,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":1573,"percent_change":1412,"volume":837,"transactions":9,"vwap":1590},"2025-08-19",21.049999,21.01,21.030001,{"date":1592,"open":1593,"high":1567,"low":1593,"close":1567,"change":1286,"percent_change":1526,"volume":1038,"transactions":9,"vwap":1567},"2025-08-18",21.094999,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":796,"percent_change":740,"volume":1598,"transactions":9,"vwap":1597},"2025-08-15",21.045,21.025,1100,{"date":1600,"open":1589,"high":1589,"low":1589,"close":1589,"change":1601,"percent_change":233,"volume":693,"transactions":9,"vwap":1589},"2025-08-14",-0.149,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1317,"percent_change":475,"volume":786,"transactions":9,"vwap":1604},"2025-08-13",21.159,{"date":1606,"open":1607,"high":207,"low":1607,"close":207,"change":1608,"percent_change":1609,"volume":1114,"transactions":9,"vwap":207},"2025-08-12",20.89,0.188,0.9,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1481,"volume":693,"transactions":9,"vwap":1613},"2025-08-11",20.815,20.812,-0.038,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":936,"percent_change":705,"volume":693,"transactions":9,"vwap":1617},"2025-08-08",20.85,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1622,"change":797,"percent_change":1546,"volume":170,"transactions":9,"vwap":1622},"2025-08-07",20.84,20.81,20.82,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":853,"percent_change":427,"volume":170,"transactions":9,"vwap":1625},"2025-08-06",20.76,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":504,"volume":693,"transactions":9,"vwap":1628},"2025-08-05",20.67,0.047,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1522,"volume":1171,"transactions":9,"vwap":1633},"2025-08-04",20.605,20.623,20.59,0.146,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":555,"percent_change":420,"volume":693,"transactions":9,"vwap":1639},"2025-08-01",20.41,20.477,{"date":1641,"open":1634,"high":1642,"low":1643,"close":1643,"change":1181,"percent_change":152,"volume":1598,"transactions":9,"vwap":1643},"2025-07-31",20.63,20.567,{"date":1645,"open":1642,"high":1646,"low":1647,"close":1646,"change":1648,"percent_change":420,"volume":862,"transactions":9,"vwap":1646},"2025-07-30",20.653,20.62,-0.091,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1331,"percent_change":1254,"volume":1428,"transactions":9,"vwap":1652},"2025-07-29",20.79,20.744,{"date":1654,"open":1651,"high":1655,"low":1656,"close":1625,"change":1254,"percent_change":1182,"volume":1657,"transactions":9,"vwap":1625},"2025-07-28",20.8,20.74,3200,{"date":1659,"open":1660,"high":1661,"low":1651,"close":1620,"change":1360,"percent_change":1555,"volume":1662,"transactions":9,"vwap":1620},"2025-07-25",20.807,20.88,3300,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":759,"volume":1668,"transactions":9,"vwap":1666},"2025-07-24",20.92,20.881,-0.074,12900,{"date":1670,"open":1561,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1177,"volume":1675,"transactions":9,"vwap":1673},"2025-07-23",20.99,20.93,20.955,0.132,6700,{"date":1677,"open":1620,"high":1620,"low":1678,"close":1679,"change":1680,"percent_change":791,"volume":1681,"transactions":9,"vwap":1679},"2025-07-22",20.808,20.823,0.009,4900,{"date":1683,"open":1684,"high":1607,"low":1685,"close":1685,"change":1686,"percent_change":67,"volume":1687,"transactions":9,"vwap":1685},"2025-07-21",20.86,20.814,0.069,24700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":555,"volume":1694,"transactions":9,"vwap":1692},"2025-07-18",20.77,20.78,20.745,-0.018,4200,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1511,"volume":693,"transactions":9,"vwap":1697},"2025-07-17",20.763,0.078,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1702,"change":1703,"percent_change":900,"volume":1704,"transactions":9,"vwap":1702},"2025-07-16",20.55,20.685,0.053,6400,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1708,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1708},"2025-07-15",20.6,20.632,20.58,0.092,0.45,2500,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":844,"percent_change":162,"volume":786,"transactions":9,"vwap":1715},"2025-07-14",20.54,{"date":1717,"open":1718,"high":1715,"low":1718,"close":1719,"change":1485,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-07-11",20.51,20.515,-0.24,8700,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":856,"volume":1171,"transactions":9,"vwap":1725},"2025-07-10",20.52,20.564,0.034,{"date":1728,"open":1701,"high":1701,"low":1718,"close":1729,"change":497,"percent_change":332,"volume":1730,"transactions":9,"vwap":1729},"2025-07-09",20.53,1800,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1701,"change":740,"percent_change":1735,"volume":1681,"transactions":9,"vwap":1701},"2025-07-08",20.5,20.555,0.34,{"date":1737,"open":1724,"high":1724,"low":1738,"close":1739,"change":1740,"percent_change":1067,"volume":1741,"transactions":9,"vwap":1739},"2025-07-07",20.43,20.48,-0.151,16600,{"date":1743,"open":1628,"high":1628,"low":1744,"close":1745,"change":1375,"percent_change":520,"volume":1694,"transactions":9,"vwap":1745},"2025-07-03",20.61,20.631,{"date":1747,"open":1701,"high":1748,"low":1701,"close":1709,"change":1124,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1709},"2025-07-02",20.599,0.19,2700,{"date":1752,"open":1733,"high":1753,"low":1754,"close":1753,"change":1755,"percent_change":790,"volume":1419,"transactions":9,"vwap":1753},"2025-07-01",20.541,20.49,0.002,{"date":1757,"open":1729,"high":1715,"low":1758,"close":1759,"change":1760,"percent_change":162,"volume":1761,"transactions":9,"vwap":1759},"2025-06-30",20.501,20.539,0.024,2900,{"date":1763,"open":1733,"high":1764,"low":1765,"close":1719,"change":1693,"percent_change":555,"volume":1766,"transactions":9,"vwap":1719},"2025-06-27",20.526,20.46,19400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":944,"percent_change":1511,"volume":1771,"transactions":9,"vwap":1770},"2025-06-26",20.56,20.533,3000,{"date":1773,"open":1774,"high":1765,"low":1774,"close":1775,"change":1776,"percent_change":936,"volume":1777,"transactions":9,"vwap":1775},"2025-06-25",20.44,20.456,0.006,3100,{"date":1779,"open":1780,"high":1765,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-06-24",20.39,20.45,0.372,1.85,13700,{"date":176,"open":1786,"high":1787,"low":172,"close":1788,"change":964,"percent_change":853,"volume":1789,"transactions":9,"vwap":1788},20.059999,20.1,20.077999,7600]