[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMAR":3,"homepage-market-summary":25,"stock-historical-TMAR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TMAR","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 - March","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},26.74,26.75,26.735,26.9668,-0.2268,-0.84,1835,27.33,21.83,5225.041580555556,89.3,389,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"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":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},19.43,4572,1668710.4783,36.16,"2025-04-28",[180,183,191,201,210,221,231,240,251,261,271,282,290,299,306,314,323,330,339,348,357,366,373,380,387,394,401,408,416,424,429,435,443,452,460,467,474,482,490,500,508,515,525,534,543,554,563,574,582,591,599,607,616,623,632,641,650,660,670,678,688,696,705,714,722,726,733,741,750,759,767,774,782,789,795,802,809,816,823,829,836,844,849,856,862,867,874,883,890,897,905,912,918,923,930,937,940,948,953,960,968,974,979,985,990,999,1002,1009,1014,1018,1023,1028,1035,1039,1043,1047,1052,1059,1064,1070,1076,1083,1089,1094,1100,1108,1114,1122,1130,1138,1145,1152,1160,1167,1174,1183,1191,1199,1206,1213,1219,1224,1228,1232,1238,1242,1247,1251,1255,1261,1264,1268,1272,1277,1280,1285,1289,1292,1295,1299,1302,1307,1312,1315,1319,1322,1326,1329,1331,1335,1339,1341,1347,1349,1352,1356,1358,1361,1363,1365,1367,1370,1373,1377,1379,1382,1385,1387,1389,1393,1398,1402,1406,1409,1413,1417,1421,1424,1428,1431,1435,1440,1443,1448,1455,1458,1463,1470,1475,1481,1484,1491,1493,1495,1498,1501,1504,1511,1515,1519,1523,1528,1531,1535,1539,1542,1547,1550,1554,1559,1562,1566,1570,1573,1577,1579,1581,1584,1588,1593,1596,1600,1603,1608,1613,1616,1619,1624,1628,1633,1639,1643,1646,1650,1656,1659,1663,1666,1670,1673,1678,1681,1685,1689,1691,1694,1697,1700,1703,1706,1711,1716,1722,1725,1729,1733,1738,1741,1744,1747,1750,1754,1758,1761,1766,1769,1773,1777,1781,1785,1791,1799,1805,1812,1817,1822,1825,1830,1835,1839,1843,1847,1850,1854,1858,1863,1868,1871,1874,1877,1881,1885,1889,1892,1895,1900,1903,1906,1911,1917,1923,1927,1933,1939,1944,1947,1952,1960,1965,1972,1979,1985,1993,2001,2007,2012,2018,2022,2028,2034,2039,2046,2054,2060,2067,2072,2079,2085,2090,2094,2100,2105,2111,2116,2120,2128,2136,2142,2151,2155,2159,2166,2172,2177,2182],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},23,26.7397,{"date":184,"open":185,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",27,-0.2133,-0.78,781.0368,18,26.998,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":185,"vwap":200},"2026-10-06",27.22,27.27,27.17,27.1801,-0.0596,-0.22,3204.0368,27.2251,{"date":202,"open":203,"high":20,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",27.15,27.2397,0.2787,1.03,2574.0368,24,27.1882,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",26.93,26.98,26.91,26.961,0.1991,0.74,4203.0368,39,26.9367,{"date":222,"open":13,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",26.78,26.6201,26.7619,0.0026,0.01,2686.0368,30,26.7031,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",26.81,26.7593,-0.128,-0.48,1399.0368,21,26.795,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",26.83,26.92,26.825,26.8873,0.0682,0.25,3074.0368,26,26.8657,{"date":252,"open":253,"high":254,"low":14,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",26.79,26.88,26.8191,-0.2137,-0.79,3436.0368,36,26.7886,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",26.95,27.04,27.0328,0.1635,0.61,6756.0368,48,26.9525,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",26.89,26.9,26.82,26.8693,-0.1149,-0.43,7454.0371,54,26.8862,{"date":283,"open":284,"high":185,"low":285,"close":285,"change":286,"percent_change":18,"volume":287,"transactions":288,"vwap":289},"2026-09-23",26.99,26.9842,-0.2275,3183.0368,37,26.9893,{"date":291,"open":193,"high":193,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",27.2,27.2117,0.0457,0.17,2878.9632,31,27.2122,{"date":300,"open":185,"high":301,"low":185,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":229,"vwap":305},"2026-09-21",27.166,0.3899,1.46,2973,27.0338,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",26.7761,0.0517,0.19,89,12,26.7529,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",26.77,26.7244,0.3162,1.2,904,17,26.7387,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":227,"volume":327,"transactions":328,"vwap":329},"2026-09-16",26.4082,0.0021,10,9,26.5186,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",26.45,26.4061,-0.0978,-0.37,925,20,26.4278,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":249,"vwap":347},"2026-09-14",26.5501,26.57,26.5039,-0.3853,-1.43,861,26.5332,{"date":349,"open":214,"high":243,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",26.85,26.8892,0.1305,0.49,5864,43,26.9074,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",26.765,26.7587,-0.3281,-1.21,300,16,26.786,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":312,"vwap":372},"2026-09-09",27.0868,-0.0957,-0.35,53,27.1372,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":229,"vwap":200},"2026-09-08",27.23,27.1825,0.0435,0.16,3354,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":327,"vwap":386},"2026-09-04",27.139,0.2639,0.98,68,27.0103,{"date":388,"open":223,"high":389,"low":223,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":189,"vwap":393},"2026-09-03",26.8751,0.0801,0.3,1479,26.7841,{"date":395,"open":239,"high":239,"low":239,"close":239,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",0.1649,0.62,172,11,26.7206,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":107,"volume":405,"transactions":406,"vwap":407},"2026-09-01",26.6301,-0.1036,129,13,26.729,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":247,"volume":413,"transactions":414,"vwap":415},"2026-08-31",26.68,26.7337,0.0676,2614,29,26.6913,{"date":417,"open":253,"high":242,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",26.6661,-0.0971,-0.36,7913.11,32,26.8104,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":112,"volume":312,"transactions":327,"vwap":428},"2026-08-27",26.7632,0.0832,26.7592,{"date":430,"open":431,"high":410,"low":431,"close":410,"change":432,"percent_change":378,"volume":433,"transactions":249,"vwap":434},"2026-08-26",26.67,0.0431,2361,26.6732,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":439,"percent_change":206,"volume":440,"transactions":441,"vwap":442},"2026-08-25",26.5401,26.6369,0.2719,240,14,26.5514,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",26.34,26.365,-0.1982,-0.75,1563.75,19,26.3399,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":337,"vwap":459},"2026-08-21",26.535,26.5632,0.0776,0.29,322.25,26.5722,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":259,"transactions":465,"vwap":466},"2026-08-20",26.4856,0.2063,0.79,8,26.4425,{"date":468,"open":469,"high":445,"low":470,"close":470,"change":471,"percent_change":131,"volume":472,"transactions":399,"vwap":473},"2026-08-19",26.33,26.2793,0.154,250,26.3257,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":328,"vwap":481},"2026-08-18",26.135,26.1253,-0.4115,-1.55,891,26.1323,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":327,"vwap":489},"2026-08-17",26.585,26.5368,0.1318,0.5,881,26.5873,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-14",26.41,26.4918,26.405,0.0734,0.28,3177,15,26.4176,{"date":501,"open":502,"high":503,"low":469,"close":504,"change":505,"percent_change":163,"volume":506,"transactions":189,"vwap":507},"2026-08-13",26.4099,26.44,26.3316,0.0309,4345,26.3958,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":399,"vwap":514},"2026-08-12",26.3007,0.2507,0.96,176,26.2755,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":259,"vwap":524},"2026-08-11",26.07,26.13,25.98,26.05,0.0927,0.36,9593,26.0594,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":321,"vwap":533},"2026-08-10",25.92,26.01,25.9573,-0.0207,-0.08,2941,25.9267,{"date":535,"open":536,"high":519,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-07",25.81,25.978,0.1646,0.64,10341,51,25.9253,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",25.805,25.83,25.78,25.8134,-0.1044,-0.4,4432,25,25.816,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":441,"vwap":562},"2026-08-05",25.94,25.87,25.9178,0.0453,0.18,2224,25.9345,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",25.75,25.9629,25.65,25.8725,0.2939,1.15,9249,34,25.7339,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":364,"vwap":581},"2026-08-03",25.52,25.5786,0.0098,0.04,2220,25.5267,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":185,"vwap":590},"2026-07-31",25.82,25.84,25.5688,0.1327,0.52,4008,25.7668,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":465,"vwap":598},"2026-07-30",25.44,25.4361,0.6803,2.75,183,25.4258,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":328,"vwap":606},"2026-07-29",24.85,24.7558,-0.2513,-1,215,24.8591,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":399,"vwap":615},"2026-07-28",25.06,25.07,25.0071,-0.2421,-0.96,301,25.0641,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":471,"percent_change":267,"volume":621,"transactions":422,"vwap":622},"2026-07-27",25.12,25.2492,25.05,3940,25.1392,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":288,"vwap":631},"2026-07-24",25.23,25.29,25.0952,-0.2882,-1.14,4790,25.2177,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":420,"volume":639,"transactions":181,"vwap":640},"2026-07-23",25.38,25.39,25.37,25.3834,-0.092,1495,25.3838,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":321,"vwap":649},"2026-07-22",25.4,25.495,25.4754,-0.1335,-0.52,3226,25.415,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",25.56,25.68,25.6089,0.4771,1.9,4627,35,25.6313,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":572,"vwap":669},"2026-07-20",25.16,25.24,25.1101,25.1318,0.0582,0.23,5554,25.1858,{"date":671,"open":672,"high":673,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":327,"vwap":677},"2026-07-17",24.99,25.0736,-0.1484,-0.59,1013,24.9978,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-16",25.32,25.33,25.222,-0.3388,-1.33,10129,118,25.2771,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":579,"volume":694,"transactions":552,"vwap":695},"2026-07-15",25.66,25.4701,25.5608,0.0109,5005,25.521,{"date":697,"open":576,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":414,"vwap":704},"2026-07-14",25.58,25.51,25.5499,0.2119,0.84,2208,25.5282,{"date":706,"open":593,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":269,"vwap":713},"2026-07-13",25.48,25.281,25.338,-0.474,-1.84,4770,25.4139,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":717},"2026-07-10",25.724,25.812,25.72,0.062,0.24,2300,{"date":723,"open":536,"high":536,"low":724,"close":565,"change":725,"percent_change":68,"volume":721,"transactions":9,"vwap":565},"2026-07-09",25.73,0.085,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-08",25.3,25.665,0.141,0.55,4100,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-07",25.461,25.59,25.524,-0.339,-1.31,2400,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",25.8,25.93,25.79,25.863,0.387,1.52,5200,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",25.545,25.601,25.47,25.476,-0.177,-0.69,900,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-01",25.71,25.77,25.653,-0.387,-1.49,5500,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":512,"volume":773,"transactions":9,"vwap":771},"2026-06-30",25.86,26.12,26.040001,0.248,5400,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",25.595,25.85,25.792,0.056,0.22,4400,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":420,"volume":788,"transactions":9,"vwap":786},"2026-06-26",25.74,25.62,25.736,-0.093,3800,{"date":790,"open":769,"high":527,"low":584,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-25",25.829,0.167,0.65,299800,{"date":796,"open":797,"high":797,"low":652,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",25.7,25.662,-0.058,-0.23,4900,{"date":803,"open":804,"high":769,"low":805,"close":718,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":718},"2026-06-23",25.845,25.705,-0.725,-2.74,600,{"date":810,"open":492,"high":811,"low":492,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-22",26.5,26.445,0.039,0.15,7000,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",26.32,26.406,0.373,1.43,3300,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":141,"volume":828,"transactions":9,"vwap":826},"2026-06-17",26.27,26.033001,-0.049,100,{"date":830,"open":770,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",26.145,26.082001,-0.233,-0.89,2100,{"date":837,"open":838,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-06-15",26.22,26.315,26.18,0.494,1.91,3100,{"date":845,"open":724,"high":546,"low":724,"close":846,"change":847,"percent_change":848,"volume":801,"transactions":9,"vwap":846},"2026-06-12",25.821,0.116,0.45,{"date":850,"open":851,"high":805,"low":852,"close":805,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":805},"2026-06-11",25.35,25.34,0.577,2.3,4300,{"date":857,"open":635,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":172,"transactions":9,"vwap":859},"2026-06-10",25.43,25.128,-0.282,-1.11,{"date":863,"open":653,"high":653,"low":864,"close":865,"change":227,"percent_change":579,"volume":866,"transactions":9,"vwap":865},"2026-06-09",25.08,25.41,12000,{"date":868,"open":869,"high":870,"low":643,"close":643,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":643},"2026-06-08",25.5,25.6,0.21,0.83,20500,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",25.49,25.54,25.17,25.19,-0.851,-3.27,13400,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":647,"volume":889,"transactions":9,"vwap":887},"2026-06-04",25.88,26.11,26.041,-0.135,5700,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":855,"transactions":9,"vwap":894},"2026-06-03",26.23,26.14,26.176,-0.189,-0.72,{"date":898,"open":899,"high":900,"low":901,"close":446,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":446},"2026-06-02",26.331,26.38,26.2,0.072,0.27,3500,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":911,"volume":808,"transactions":9,"vwap":908},"2026-06-01",26.175,26.293,26.17,0.221,0.85,{"date":913,"open":770,"high":893,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-29",26.072001,-0.043,-0.16,1700,{"date":919,"open":886,"high":920,"low":886,"close":921,"change":922,"percent_change":163,"volume":788,"transactions":9,"vwap":921},"2026-05-28",26.15,26.115,0.031,{"date":924,"open":770,"high":770,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",26.049999,26.084,-0.053,-0.2,1100,{"date":931,"open":932,"high":909,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-26",26.030001,26.137,0.432,1.68,1400,{"date":938,"open":939,"high":547,"low":939,"close":805,"change":62,"percent_change":141,"volume":740,"transactions":9,"vwap":805},"2026-05-22",25.685,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":943},"2026-05-21",25.63,25.755,25.61,0.137,0.53,4200,{"date":949,"open":652,"high":950,"low":652,"close":950,"change":951,"percent_change":702,"volume":952,"transactions":9,"vwap":950},"2026-05-20",25.618,0.213,200,{"date":954,"open":955,"high":877,"low":728,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",25.36,25.405,-0.172,-0.67,2500,{"date":961,"open":962,"high":963,"low":652,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-18",25.635,25.64,25.577,-0.027,-0.11,2600,{"date":969,"open":690,"high":690,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-15",25.604,-0.508,-1.95,1800,{"date":975,"open":517,"high":976,"low":977,"close":976,"change":978,"percent_change":378,"volume":758,"transactions":9,"vwap":976},"2026-05-14",26.112,26.059999,0.042,{"date":980,"open":981,"high":517,"low":982,"close":517,"change":983,"percent_change":84,"volume":984,"transactions":9,"vwap":517},"2026-05-13",25.9,25.89,0.289,3600,{"date":986,"open":885,"high":885,"low":987,"close":988,"change":989,"percent_change":711,"volume":732,"transactions":9,"vwap":988},"2026-05-12",25.768,25.781,-0.484,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-11",26.26,26.368,26.235,26.265,-0.075,-0.28,15400,{"date":1000,"open":1001,"high":1001,"low":445,"close":445,"change":247,"percent_change":512,"volume":929,"transactions":9,"vwap":445},"2026-05-08",26.36,{"date":1003,"open":1004,"high":825,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-07",26.24,26.09,-0.15,-0.57,5300,{"date":1010,"open":977,"high":445,"low":977,"close":1004,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1004},"2026-05-06",0.39,1.51,29600,{"date":1015,"open":777,"high":777,"low":777,"close":777,"change":1016,"percent_change":1017,"volume":1008,"transactions":9,"vwap":777},"2026-05-05",0.37,1.45,{"date":1019,"open":652,"high":1020,"low":707,"close":707,"change":1021,"percent_change":531,"volume":1022,"transactions":9,"vwap":707},"2026-05-04",25.67,-0.02,15300,{"date":1024,"open":1025,"high":652,"low":852,"close":869,"change":1026,"percent_change":496,"volume":1027,"transactions":9,"vwap":869},"2026-05-01",25.42,0.07,9600,{"date":1029,"open":1030,"high":858,"low":1031,"close":858,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":858},"2026-04-30",25.31,25.27,0.178,0.7,14600,{"date":1036,"open":663,"high":1037,"low":663,"close":1037,"change":1038,"percent_change":1006,"volume":973,"transactions":9,"vwap":1037},"2026-04-29",25.252,-0.038,{"date":1040,"open":636,"high":636,"low":663,"close":626,"change":916,"percent_change":1041,"volume":1042,"transactions":9,"vwap":626},"2026-04-28",-0.63,1600,{"date":1044,"open":869,"high":869,"low":593,"close":1045,"change":1046,"percent_change":928,"volume":172,"transactions":9,"vwap":1045},"2026-04-27",25.45,-0.052,{"date":1048,"open":636,"high":1049,"low":636,"close":1049,"change":1050,"percent_change":1051,"volume":929,"transactions":9,"vwap":1049},"2026-04-24",25.502,0.392,1.56,{"date":1053,"open":1054,"high":728,"low":1055,"close":1056,"change":1057,"percent_change":629,"volume":1058,"transactions":9,"vwap":1056},"2026-04-23",25.26,25.059999,25.11,-0.29,20600,{"date":1060,"open":681,"high":865,"low":1061,"close":643,"change":247,"percent_change":1062,"volume":1063,"transactions":9,"vwap":643},"2026-04-22",25.28,0.99,8900,{"date":1065,"open":1045,"high":1045,"low":1066,"close":1067,"change":1068,"percent_change":958,"volume":1069,"transactions":9,"vwap":1067},"2026-04-21",25.13,25.15,-0.17,12200,{"date":1071,"open":1045,"high":1045,"low":1072,"close":680,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":680},"2026-04-20",25.22,-0.136,-0.53,13900,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-17",25.55,25.456,0.316,1.26,500,{"date":1084,"open":625,"high":625,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-16",25.14,0.016,0.06,800,{"date":1090,"open":1066,"high":1066,"low":610,"close":1091,"change":1092,"percent_change":62,"volume":1093,"transactions":9,"vwap":1091},"2026-04-15",25.124,-0.012,13300,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":740,"transactions":9,"vwap":1097},"2026-04-14",25.02,25.136,0.261,1.05,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-04-13",24.52,24.91,24.875,0.155,0.63,7400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":848,"volume":967,"transactions":9,"vwap":1112},"2026-04-10",24.778,24.79,24.72,0.11,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-09",24.58,24.7,24.61,0.02,0.08,5000,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-08",24.81,24.57,24.59,0.833,3.51,8200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-07",23.625,23.757,23.54,0.095,0.4,13000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-06",23.62,23.662,0.103,0.44,4000,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":834,"volume":1151,"transactions":9,"vwap":1149},"2026-04-02",23.16,23.56,23.559,-0.211,14500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":872,"volume":1159,"transactions":9,"vwap":1157},"2026-04-01",23.81,23.82,23.21,23.77,0.195,77700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":539,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-03-31",23.059999,23.575,23.049999,2.79,43700,{"date":1168,"open":1147,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":958,"volume":1173,"transactions":9,"vwap":1171},"2026-03-30",23.3,22.88,22.935,-0.155,28600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-27",23.14,23.17,23.08,23.09,-0.048,-0.21,21600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-26",23.44,23.59,23.138,-0.664,-2.79,94400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1099,"volume":1198,"transactions":9,"vwap":1196},"2026-03-25",23.78,23.94,23.76,23.802,0.247,38600,{"date":1200,"open":1201,"high":1132,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1063,"transactions":9,"vwap":1203},"2026-03-24",23.52,23.45,23.555,-0.243,-1.02,{"date":1207,"open":982,"high":982,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-23",23.66,23.798,0.468,2.01,29700,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":1113,"volume":1218,"transactions":9,"vwap":1216},"2026-03-20",23.31,23.33,0.025,21100,{"date":1220,"open":1169,"high":1221,"low":1169,"close":1221,"change":1222,"percent_change":1223,"volume":758,"transactions":9,"vwap":1221},"2026-03-19",23.305,0.022,0.09,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1120,"volume":828,"transactions":9,"vwap":1226},"2026-03-18",23.283,0.018,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1087,"volume":828,"transactions":9,"vwap":1230},"2026-03-17",23.265,0.015,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":310,"volume":1082,"transactions":9,"vwap":1236},"2026-03-16",23.28,23.29,23.25,0.045,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":922,"percent_change":1241,"volume":828,"transactions":9,"vwap":1240},"2026-03-13",23.205,0.13,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":928,"volume":363,"transactions":9,"vwap":1245},"2026-03-12",23.209,23.174,-0.046,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1087,"volume":828,"transactions":9,"vwap":1249},"2026-03-11",23.22,0.014,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":1254,"percent_change":1223,"volume":828,"transactions":9,"vwap":1253},"2026-03-10",23.206,0.021,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1042,"transactions":9,"vwap":1258},"2026-03-09",23.040001,23.185,0.125,0.54,{"date":1262,"open":1162,"high":1162,"low":1162,"close":1162,"change":1021,"percent_change":1263,"volume":828,"transactions":9,"vwap":1162},"2026-03-06",-0.09,{"date":1265,"open":1176,"high":1266,"low":1164,"close":1178,"change":996,"percent_change":1267,"volume":917,"transactions":9,"vwap":1178},"2026-03-05",23.15,-0.32,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":720,"volume":828,"transactions":9,"vwap":1270},"2026-03-04",23.155,0.055,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1274,"change":1276,"percent_change":647,"volume":917,"transactions":9,"vwap":1274},"2026-03-03",23.1,22.945,-0.12,{"date":1278,"open":1249,"high":1249,"low":1249,"close":1249,"change":1279,"percent_change":-6,"volume":828,"transactions":9,"vwap":1249},"2026-03-02",-0.001,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":828,"transactions":9,"vwap":1282},"2026-02-27",23.221,0.006,0.03,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":966,"volume":828,"transactions":9,"vwap":1287},"2026-02-26",23.215,-0.025,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1217,"percent_change":1113,"volume":808,"transactions":9,"vwap":1291},"2026-02-25",23.24,{"date":1293,"open":1291,"high":1291,"low":1287,"close":1287,"change":1294,"percent_change":1119,"volume":929,"transactions":9,"vwap":1287},"2026-02-24",0.005,{"date":1296,"open":1156,"high":1156,"low":1156,"close":1156,"change":1297,"percent_change":1021,"volume":1298,"transactions":9,"vwap":1156},"2026-02-23",-0.005,0,{"date":1300,"open":1240,"high":1287,"low":1240,"close":1287,"change":1301,"percent_change":48,"volume":758,"transactions":9,"vwap":1287},"2026-02-20",0.023,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1298,"transactions":9,"vwap":1304},"2026-02-19",23.192,-0.002,-0.01,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1298,"transactions":9,"vwap":1309},"2026-02-18",23.194,0.011,0.05,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":1231,"percent_change":1087,"volume":1298,"transactions":9,"vwap":1314},"2026-02-17",23.183,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":168,"volume":1298,"transactions":9,"vwap":1317},"2026-02-13",23.168,-0.007,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1305,"percent_change":1306,"volume":1298,"transactions":9,"vwap":1321},"2026-02-12",23.175,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1284,"volume":828,"transactions":9,"vwap":1324},"2026-02-11",23.177,0.008,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1250,"percent_change":1087,"volume":828,"transactions":9,"vwap":1328},"2026-02-10",23.169,{"date":1330,"open":1270,"high":1270,"low":1270,"close":1270,"change":1325,"percent_change":1284,"volume":828,"transactions":9,"vwap":1270},"2026-02-09",{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":68,"volume":828,"transactions":9,"vwap":1333},"2026-02-06",23.147,0.077,{"date":1336,"open":21,"high":1337,"low":21,"close":1337,"change":168,"percent_change":1338,"volume":959,"transactions":9,"vwap":1337},"2026-02-05",23.07,-0.13,{"date":1340,"open":1274,"high":1274,"low":1274,"close":1274,"change":1021,"percent_change":1263,"volume":828,"transactions":9,"vwap":1274},"2026-02-04",{"date":1342,"open":1343,"high":1176,"low":1344,"close":1345,"change":227,"percent_change":579,"volume":1346,"transactions":9,"vwap":1345},"2026-02-03",23.13,23.11,23.12,700,{"date":1348,"open":1344,"high":1344,"low":1344,"close":1344,"change":227,"percent_change":579,"volume":828,"transactions":9,"vwap":1344},"2026-02-02",{"date":1350,"open":1274,"high":1274,"low":1274,"close":1274,"change":1351,"percent_change":1263,"volume":828,"transactions":9,"vwap":1274},"2026-01-30",-0.021,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":1298,"volume":1298,"transactions":9,"vwap":1354},"2026-01-29",23.121,0.001,{"date":1357,"open":1345,"high":1345,"low":1345,"close":1345,"change":1119,"percent_change":1223,"volume":828,"transactions":9,"vwap":1345},"2026-01-28",{"date":1359,"open":1274,"high":1274,"low":1274,"close":1274,"change":1306,"percent_change":1360,"volume":1298,"transactions":9,"vwap":1274},"2026-01-27",-0.04,{"date":1362,"open":1344,"high":1344,"low":1344,"close":1344,"change":1298,"percent_change":1298,"volume":1298,"transactions":9,"vwap":1344},"2026-01-26",{"date":1364,"open":1344,"high":1344,"low":1344,"close":1344,"change":227,"percent_change":579,"volume":828,"transactions":9,"vwap":1344},"2026-01-23",{"date":1366,"open":1274,"high":1274,"low":1274,"close":1274,"change":1119,"percent_change":1223,"volume":828,"transactions":9,"vwap":1274},"2026-01-22",{"date":1368,"open":1177,"high":1177,"low":1178,"close":1178,"change":1237,"percent_change":1369,"volume":952,"transactions":9,"vwap":1178},"2026-01-21",0.2,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":965,"percent_change":1276,"volume":363,"transactions":9,"vwap":1372},"2026-01-20",23.035,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":1311,"volume":1298,"transactions":9,"vwap":1375},"2026-01-16",23.062,0.012,{"date":1378,"open":1164,"high":1164,"low":1164,"close":1164,"change":1294,"percent_change":1119,"volume":828,"transactions":9,"vwap":1164},"2026-01-15",{"date":1380,"open":1337,"high":1337,"low":1381,"close":1381,"change":1294,"percent_change":1119,"volume":1082,"transactions":9,"vwap":1381},"2026-01-14",23.045,{"date":1383,"open":181,"high":1337,"low":181,"close":1257,"change":1306,"percent_change":1360,"volume":1384,"transactions":9,"vwap":1257},"2026-01-13",2700,{"date":1386,"open":1164,"high":1164,"low":1164,"close":1164,"change":227,"percent_change":579,"volume":828,"transactions":9,"vwap":1164},"2026-01-12",{"date":1388,"open":1257,"high":1257,"low":1257,"close":1257,"change":1284,"percent_change":1241,"volume":828,"transactions":9,"vwap":1257},"2026-01-09",{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":579,"volume":1298,"transactions":9,"vwap":1391},"2026-01-08",23.01,0.009,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":1338,"volume":952,"transactions":9,"vwap":1396},"2026-01-07",23.0049992,23.00099945,-0.029,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":163,"volume":1298,"transactions":9,"vwap":1400},"2026-01-06",23.030001,0.027,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":310,"volume":1298,"transactions":9,"vwap":1404},"2026-01-05",23.0030003,0.043,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1223,"percent_change":1011,"volume":1298,"transactions":9,"vwap":1408},"2026-01-02",22.96,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":62,"volume":1298,"transactions":9,"vwap":1411},"2025-12-31",22.87,-0.011,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":780,"volume":1298,"transactions":9,"vwap":1415},"2025-12-30",22.881,0.051,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":916,"volume":929,"transactions":9,"vwap":1419},"2025-12-29",22.83,-0.037,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":978,"percent_change":560,"volume":1298,"transactions":9,"vwap":1423},"2025-12-26",22.867,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1231,"percent_change":1026,"volume":1427,"transactions":9,"vwap":1426},"2025-12-24",22.825,119,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1311,"percent_change":780,"volume":1298,"transactions":9,"vwap":1430},"2025-12-23",22.81,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1237,"percent_change":1369,"volume":828,"transactions":9,"vwap":1434},"2025-12-22",22.72,22.76,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":1298,"transactions":9,"vwap":1437},"2025-12-19",22.715,0.093,0.41,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":163,"percent_change":946,"volume":1298,"transactions":9,"vwap":1442},"2025-12-18",22.622,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":1298,"transactions":9,"vwap":1445},"2025-12-17",22.502,-0.068,-0.3,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1451,"change":1453,"percent_change":1454,"volume":808,"transactions":9,"vwap":1451},"2025-12-16",22.562,22.57,22.52,-0.06,-0.27,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1318,"percent_change":168,"volume":1298,"transactions":9,"vwap":1457},"2025-12-15",22.63,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":996,"percent_change":1462,"volume":1088,"transactions":9,"vwap":1461},"2025-12-12",22.66,22.637,-0.33,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1466,"change":1468,"percent_change":1360,"volume":1469,"transactions":9,"vwap":1466},"2025-12-11",22.69,22.712,22.685,-0.009,400,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":522,"volume":835,"transactions":9,"vwap":1473},"2025-12-10",22.55,22.721,0.082,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1294,"percent_change":1119,"volume":1480,"transactions":9,"vwap":1478},"2025-12-09",22.6,22.639,22.58,50000,{"date":1482,"open":1460,"high":1460,"low":1483,"close":1483,"change":1288,"percent_change":966,"volume":828,"transactions":9,"vwap":1483},"2025-12-08",22.634,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":815,"transactions":9,"vwap":1488},"2025-12-05",22.7,22.73,22.659,0.059,0.26,{"date":1492,"open":1477,"high":1477,"low":1477,"close":1477,"change":1119,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1477},"2025-12-04",{"date":1494,"open":1479,"high":1479,"low":1479,"close":1479,"change":1119,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1479},"2025-12-03",{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1119,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1497},"2025-12-02",22.56,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1231,"percent_change":1026,"volume":1298,"transactions":9,"vwap":1500},"2025-12-01",22.54,{"date":1502,"open":1497,"high":1497,"low":1503,"close":1503,"change":1231,"percent_change":1026,"volume":1144,"transactions":9,"vwap":1503},"2025-11-28",22.525,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":363,"transactions":9,"vwap":1507},"2025-11-26",22.49,22.51,22.48,0.078,0.35,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":720,"volume":1298,"transactions":9,"vwap":1513},"2025-11-25",22.432,0.054,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":131,"volume":1298,"transactions":9,"vwap":1517},"2025-11-24",22.378,0.132,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1521},"2025-11-21",22.246,0.019,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1298,"transactions":9,"vwap":1525},"2025-11-20",22.227,-0.114,-0.51,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1306,"percent_change":1360,"volume":1298,"transactions":9,"vwap":1530},"2025-11-19",22.341,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1276,"volume":1298,"transactions":9,"vwap":1533},"2025-11-18",22.351,-0.026,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1538,"percent_change":236,"volume":1298,"transactions":9,"vwap":1537},"2025-11-17",22.377,-0.108,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1401,"percent_change":163,"volume":1298,"transactions":9,"vwap":1541},"2025-11-14",22.485,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":107,"volume":1469,"transactions":9,"vwap":1545},"2025-11-13",22.461,22.458,-0.087,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1318,"percent_change":168,"volume":1298,"transactions":9,"vwap":1549},"2025-11-12",22.545,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1087,"volume":1298,"transactions":9,"vwap":1552},"2025-11-11",22.552,0.013,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1298,"transactions":9,"vwap":1556},"2025-11-10",22.539,0.126,0.56,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1468,"percent_change":1360,"volume":1298,"transactions":9,"vwap":1561},"2025-11-07",22.413,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1180,"percent_change":1181,"volume":1082,"transactions":9,"vwap":1565},"2025-11-06",22.4,22.422,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1569,"change":1026,"percent_change":112,"volume":1082,"transactions":9,"vwap":1569},"2025-11-05",22.46,22.47,{"date":1571,"open":1564,"high":1564,"low":1564,"close":1564,"change":1572,"percent_change":647,"volume":1298,"transactions":9,"vwap":1564},"2025-11-04",-0.118,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":295,"volume":828,"transactions":9,"vwap":1575},"2025-11-03",22.518,0.038,{"date":1578,"open":1508,"high":1508,"low":1508,"close":1508,"change":1119,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1508},"2025-10-31",{"date":1580,"open":1568,"high":1568,"low":1568,"close":1568,"change":827,"percent_change":198,"volume":828,"transactions":9,"vwap":1568},"2025-10-30",{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1412,"percent_change":62,"volume":1298,"transactions":9,"vwap":1583},"2025-10-29",22.509,{"date":1585,"open":1452,"high":1452,"low":1452,"close":1452,"change":1586,"percent_change":1587,"volume":1298,"transactions":9,"vwap":1452},"2025-10-28",-0.016,-0.07,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1298,"transactions":9,"vwap":1590},"2025-10-27",22.536,0.076,0.34,{"date":1594,"open":1568,"high":1568,"low":1568,"close":1568,"change":1595,"percent_change":378,"volume":808,"transactions":9,"vwap":1568},"2025-10-24",0.035,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":68,"volume":1298,"transactions":9,"vwap":1598},"2025-10-23",22.425,0.073,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1468,"percent_change":1360,"volume":1298,"transactions":9,"vwap":1602},"2025-10-22",22.352,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1298,"transactions":9,"vwap":1605},"2025-10-21",22.361,-0.077,-0.34,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1298,"transactions":9,"vwap":1610},"2025-10-20",22.438,0.133,0.6,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":813,"percent_change":560,"volume":828,"transactions":9,"vwap":1615},"2025-10-17",22.305,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1250,"percent_change":1087,"volume":1298,"transactions":9,"vwap":1618},"2025-10-16",22.266,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1298,"transactions":9,"vwap":1621},"2025-10-15",22.252,0.145,0.66,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1263,"percent_change":1627,"volume":1298,"transactions":9,"vwap":1626},"2025-10-14",22.107,-0.41,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1298,"transactions":9,"vwap":1630},"2025-10-13",22.197,0.288,1.31,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":952,"transactions":9,"vwap":1636},"2025-10-10",22.030001,21.909,-0.394,-1.77,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1607,"volume":1298,"transactions":9,"vwap":1641},"2025-10-09",22.303,-0.076,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1271,"percent_change":247,"volume":1298,"transactions":9,"vwap":1645},"2025-10-08",22.379,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1447,"volume":1298,"transactions":9,"vwap":1648},"2025-10-07",22.324,-0.067,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":163,"volume":936,"transactions":9,"vwap":1654},"2025-10-06",22.36,22.395,22.391,0.026,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1254,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1658},"2025-10-03",22.365,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1113,"volume":1298,"transactions":9,"vwap":1661},"2025-10-02",22.344,0.024,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1489,"percent_change":903,"volume":1298,"transactions":9,"vwap":1665},"2025-10-01",22.32,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":560,"volume":1298,"transactions":9,"vwap":1668},"2025-09-30",22.261,0.041,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1119,"percent_change":1223,"volume":1298,"transactions":9,"vwap":1672},"2025-09-29",22.22,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1241,"volume":363,"transactions":9,"vwap":1676},"2025-09-26",22.17,22.2,0.028,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":915,"percent_change":141,"volume":1298,"transactions":9,"vwap":1680},"2025-09-25",22.172,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1288,"percent_change":966,"volume":952,"transactions":9,"vwap":1684},"2025-09-24",22.23,22.215,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":227,"percent_change":579,"volume":952,"transactions":9,"vwap":1688},"2025-09-23",22.28,22.24,{"date":1690,"open":1683,"high":1683,"low":1683,"close":1683,"change":1595,"percent_change":378,"volume":1298,"transactions":9,"vwap":1683},"2025-09-22",{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1318,"percent_change":168,"volume":1298,"transactions":9,"vwap":1693},"2025-09-19",22.195,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1038,"percent_change":1068,"volume":1298,"transactions":9,"vwap":1696},"2025-09-18",22.202,{"date":1698,"open":1688,"high":1688,"low":1688,"close":1688,"change":1699,"percent_change":780,"volume":828,"transactions":9,"vwap":1688},"2025-09-17",0.049,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1405,"percent_change":310,"volume":1298,"transactions":9,"vwap":1702},"2025-09-16",22.191,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1405,"percent_change":310,"volume":1298,"transactions":9,"vwap":1705},"2025-09-15",22.148,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":1294,"percent_change":1119,"volume":952,"transactions":9,"vwap":1710},"2025-09-12",22.049999,22.12,22.105,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1714,"change":1715,"percent_change":588,"volume":952,"transactions":9,"vwap":1714},"2025-09-11",22.07,22.1,0.114,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1438,"percent_change":1721,"volume":1088,"transactions":9,"vwap":1720},"2025-09-10",21.89,22.028999,21.986,0.42,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1311,"percent_change":667,"volume":1298,"transactions":9,"vwap":1724},"2025-09-09",21.893,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1113,"percent_change":1728,"volume":1298,"transactions":9,"vwap":1727},"2025-09-08",21.843,0.51,{"date":1730,"open":1731,"high":1731,"low":1731,"close":1731,"change":1732,"percent_change":793,"volume":1298,"transactions":9,"vwap":1731},"2025-09-05",21.733,0.14,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":1298,"transactions":9,"vwap":1735},"2025-09-04",21.593,-0.039,-0.18,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1489,"percent_change":903,"volume":828,"transactions":9,"vwap":1740},"2025-09-03",21.632,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1306,"percent_change":62,"volume":1298,"transactions":9,"vwap":1743},"2025-09-02",21.573,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":827,"percent_change":800,"volume":1298,"transactions":9,"vwap":1746},"2025-08-29",21.583,{"date":1748,"open":1740,"high":1740,"low":1740,"close":1740,"change":1749,"percent_change":814,"volume":828,"transactions":9,"vwap":1740},"2025-08-28",0.033,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":927,"percent_change":1753,"volume":828,"transactions":9,"vwap":1752},"2025-08-27",21.599,-0.24,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":168,"percent_change":1757,"volume":828,"transactions":9,"vwap":1756},"2025-08-26",21.652,-0.14,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1453,"percent_change":997,"volume":1082,"transactions":9,"vwap":1760},"2025-08-25",21.682,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1298,"transactions":9,"vwap":1763},"2025-08-22",21.742,0.236,1.1,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1288,"percent_change":1276,"volume":828,"transactions":9,"vwap":1768},"2025-08-21",21.506,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1338,"volume":828,"transactions":9,"vwap":1771},"2025-08-20",21.531,-0.028,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":787,"percent_change":278,"volume":1082,"transactions":9,"vwap":1776},"2025-08-19",21.592,21.559,{"date":1778,"open":1779,"high":1756,"low":1779,"close":1756,"change":1120,"percent_change":1016,"volume":1780,"transactions":9,"vwap":1756},"2025-08-18",21.61,1300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1401,"percent_change":1241,"volume":855,"transactions":9,"vwap":1784},"2025-08-15",21.54,21.572,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":740,"transactions":9,"vwap":1788},"2025-08-14",21.51,21.545,-0.159,-0.73,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1794},"2025-08-13",21.67,21.704,21.65,0.162,0.75,4600,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1144,"transactions":9,"vwap":1802},"2025-08-12",21.44,21.542,0.175,0.82,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":927,"percent_change":1811,"volume":947,"transactions":9,"vwap":1810},"2025-08-11",21.37,21.38,21.35,21.367,-0.25,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1815,"change":1412,"percent_change":62,"volume":721,"transactions":9,"vwap":1815},"2025-08-08",21.4,21.42,21.39,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1298,"transactions":9,"vwap":1819},"2025-08-07",21.431,0.092,0.43,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1237,"percent_change":871,"volume":1298,"transactions":9,"vwap":1824},"2025-08-06",21.339,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1828,"change":1829,"percent_change":112,"volume":1082,"transactions":9,"vwap":1828},"2025-08-05",21.26,21.294,0.066,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1298,"transactions":9,"vwap":1832},"2025-08-04",21.228,0.151,0.72,{"date":1836,"open":238,"high":1837,"low":238,"close":1837,"change":1838,"percent_change":107,"volume":828,"transactions":9,"vwap":1837},"2025-08-01",21.077,-0.083,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1057,"volume":1298,"transactions":9,"vwap":1841},"2025-07-31",21.16,-0.062,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":787,"percent_change":1846,"volume":1298,"transactions":9,"vwap":1845},"2025-07-30",21.222,-0.44,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1231,"percent_change":1026,"volume":1298,"transactions":9,"vwap":1849},"2025-07-29",21.315,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1627,"volume":1298,"transactions":9,"vwap":1852},"2025-07-28",21.3,-0.088,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1857,"percent_change":916,"volume":1298,"transactions":9,"vwap":1856},"2025-07-25",21.388,-0.034,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":828,"transactions":9,"vwap":1860},"2025-07-24",21.422,-0.066,-0.31,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1612,"volume":1082,"transactions":9,"vwap":1866},"2025-07-23",21.462,21.488,0.129,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1305,"percent_change":1306,"volume":1298,"transactions":9,"vwap":1870},"2025-07-22",21.359,{"date":1872,"open":1873,"high":1873,"low":1873,"close":1873,"change":1599,"percent_change":1592,"volume":828,"transactions":9,"vwap":1873},"2025-07-21",21.361,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1021,"percent_change":1263,"volume":1298,"transactions":9,"vwap":1876},"2025-07-18",21.288,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":720,"volume":1298,"transactions":9,"vwap":1879},"2025-07-17",21.308,0.052,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":667,"volume":1298,"transactions":9,"vwap":1883},"2025-07-16",21.256,0.048,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1622,"percent_change":136,"volume":828,"transactions":9,"vwap":1888},"2025-07-15",21.14,21.208,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":1412,"percent_change":62,"volume":1298,"transactions":9,"vwap":1891},"2025-07-14",21.063,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1325,"percent_change":579,"volume":1298,"transactions":9,"vwap":1894},"2025-07-11",21.073999,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1284,"volume":758,"transactions":9,"vwap":1898},"2025-07-10",21.12,21.066,0.007,{"date":1901,"open":238,"high":1902,"low":238,"close":1902,"change":1231,"percent_change":1026,"volume":952,"transactions":9,"vwap":1902},"2025-07-09",21.059,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1884,"percent_change":667,"volume":828,"transactions":9,"vwap":1905},"2025-07-08",21.044001,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":896,"volume":959,"transactions":9,"vwap":1909},"2025-07-07",21.1,20.996,-0.153,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":68,"volume":1384,"transactions":9,"vwap":1915},"2025-07-03",21.21,21.11,21.149,0.069,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1921,"change":579,"percent_change":310,"volume":1922,"transactions":9,"vwap":1921},"2025-07-02",20.93,21.097,21.08,2200,{"date":1924,"open":1683,"high":1683,"low":1925,"close":1926,"change":1376,"percent_change":1087,"volume":1384,"transactions":9,"vwap":1926},"2025-07-01",21.02,21.040001,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":1932,"percent_change":1732,"volume":808,"transactions":9,"vwap":1931},"2025-06-30",20.99,21.059999,21.028,0.029,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":966,"volume":1938,"transactions":9,"vwap":1936},"2025-06-27",21.049999,20.999,-0.023,6000,{"date":1940,"open":1919,"high":1930,"low":1919,"close":1941,"change":1942,"percent_change":496,"volume":1943,"transactions":9,"vwap":1941},"2025-06-26",21.021999,0.058,3200,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1416,"percent_change":720,"volume":1298,"transactions":9,"vwap":1946},"2025-06-25",20.964,{"date":1948,"open":1949,"high":1919,"low":1949,"close":1950,"change":1951,"percent_change":570,"volume":740,"transactions":9,"vwap":1950},"2025-06-24",20.86,20.913,0.238,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1158,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-23",20.48,20.71,20.47,20.675,0.95,6200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1954,"change":1338,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1954},"2025-06-20",20.56,20.58,20.44,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1311,"percent_change":720,"volume":1971,"transactions":9,"vwap":1970},"2025-06-18",20.599,20.66,20.54,20.61,5600,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1962,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1962},"2025-06-17",20.75,20.52,-0.179,-0.86,26700,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":397,"volume":1959,"transactions":9,"vwap":1983},"2025-06-16",20.8,20.81,20.739,0.127,{"date":1986,"open":1987,"high":1988,"low":1954,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-13",20.57,20.62,20.612,-0.183,-0.88,3400,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":871,"volume":2000,"transactions":9,"vwap":1998},"2025-06-12",20.79,20.83,20.69,20.795,0.044,5800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":1254,"percent_change":48,"volume":2006,"transactions":9,"vwap":2005},"2025-06-11",20.78,20.87,20.751,6500,{"date":2008,"open":2009,"high":2010,"low":1988,"close":2010,"change":2011,"percent_change":1439,"volume":2000,"transactions":9,"vwap":2010},"2025-06-10",20.682,20.73,0.084,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1623,"volume":973,"transactions":9,"vwap":2016},"2025-06-09",20.65,20.64,20.646,0.135,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":966,"volume":1298,"transactions":9,"vwap":2020},"2025-06-06",20.511,-0.022,{"date":2023,"open":2024,"high":1970,"low":2025,"close":2026,"change":1334,"percent_change":2027,"volume":1959,"transactions":9,"vwap":2026},"2025-06-05",20.53,20.51,20.533,0.38,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":855,"transactions":9,"vwap":2031},"2025-06-04",20.355,20.456,0.138,0.68,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":2038,"percent_change":1260,"volume":1971,"transactions":9,"vwap":2037},"2025-06-03",20.18,20.318,0.109,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2038,"percent_change":1260,"volume":2045,"transactions":9,"vwap":2044},"2025-06-02",20.15,20.28,20.07,20.209,9800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":866,"transactions":9,"vwap":2051},"2025-05-30",20.09,20.12,20.030001,20.1,-0.162,-0.8,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2057,"change":2059,"percent_change":1143,"volume":1027,"transactions":9,"vwap":2057},"2025-05-29",20.17,20.262,20.11,0.089,{"date":2061,"open":2042,"high":2042,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-05-28",20.16,20.173,-0.213,-1.04,16700,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2070,"change":779,"percent_change":496,"volume":815,"transactions":9,"vwap":2070},"2025-05-27",20.3,20.386,20.27,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1008,"transactions":9,"vwap":2076},"2025-05-23",20.45,20.19,20.33,0.064,0.32,{"date":2080,"open":2081,"high":2081,"low":2036,"close":2082,"change":2083,"percent_change":1862,"volume":2084,"transactions":9,"vwap":2082},"2025-05-22",21.17,20.266,-0.063,2900,{"date":2086,"open":2087,"high":2087,"low":2071,"close":2088,"change":1250,"percent_change":1026,"volume":2089,"transactions":9,"vwap":2088},"2025-05-21",20.49,20.329,10800,{"date":2091,"open":1982,"high":1982,"low":2071,"close":2092,"change":787,"percent_change":2093,"volume":1992,"transactions":9,"vwap":2092},"2025-05-20",20.315,-0.46,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":822,"transactions":9,"vwap":2097},"2025-05-19",20.21,20.408,0.218,1.08,{"date":2101,"open":2102,"high":2103,"low":2075,"close":2075,"change":1006,"percent_change":91,"volume":2104,"transactions":9,"vwap":2075},"2025-05-16",20.32,20.37,8300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":1092,"percent_change":1453,"volume":2110,"transactions":9,"vwap":2109},"2025-05-15",20.35,20.365,20.34,23300,{"date":2112,"open":2069,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":1439,"volume":1121,"transactions":9,"vwap":2113},"2025-05-14",20.352,20.24,0.083,{"date":2117,"open":2036,"high":2118,"low":2049,"close":2119,"change":1092,"percent_change":1453,"volume":2006,"transactions":9,"vwap":2119},"2025-05-13",20.38,20.269,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2123,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2123},"2025-05-12",20.14,20.281,20.08,0.287,1.44,5100,{"date":2129,"open":2130,"high":2043,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-05-09",20.040001,19.93,19.994,0.094,0.47,7100,{"date":2137,"open":2131,"high":2138,"low":2139,"close":2140,"change":2021,"percent_change":966,"volume":2141,"transactions":9,"vwap":2140},"2025-05-08",20.01,19.86,19.9,6900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-07",19.94,19.97,19.91,19.922,-0.1,-0.5,3900,{"date":2152,"open":2130,"high":2051,"low":2138,"close":2153,"change":2154,"percent_change":1263,"volume":882,"transactions":9,"vwap":2153},"2025-05-06",20.021999,-0.019,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":1599,"percent_change":1016,"volume":2135,"transactions":9,"vwap":2158},"2025-05-05",20.22,20.041,{"date":2160,"open":2139,"high":2161,"low":2139,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-02",20.059999,19.968,0.264,1.34,16600,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1932,"percent_change":814,"volume":2171,"transactions":9,"vwap":2170},"2025-05-01",19.59,19.74,19.704,8600,{"date":2173,"open":2174,"high":2175,"low":174,"close":2175,"change":1937,"percent_change":1276,"volume":2176,"transactions":9,"vwap":2175},"2025-04-30",19.46,19.675,15000,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":1087,"percent_change":112,"volume":1008,"transactions":9,"vwap":2181},"2025-04-29",19.56,19.75,19.698,{"date":178,"open":2183,"high":2183,"low":2168,"close":2184,"change":2185,"percent_change":916,"volume":1469,"transactions":9,"vwap":2184},19.67,19.638,-0.032]