[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TPZ":3,"homepage-market-summary":31,"stock-historical-TPZ":175},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"TPZ","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Tortoise Electrification Infrastructure ETF","NYSE",null,"ETF","Tortoise Power & Energy Infra Fd Inc is a closed-ended fund. Its primary investment objective is to provide a high level of current income. Its secondary objective is capital appreciation. The company invests in a portfolio of fixed income and equity securities issued by power and energy infrastructure companies.",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},3.9476,0.814,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},20.62,20.64,20.81,20.5101,20.655,-0.035,-0.17,4405.654464,23.030001,19.68,16349.165983812749,28.1,4326,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":12,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":12,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":12},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":18,"start_date":184,"end_date":5},19.19,18299,6679040.661937,4.83,"2025-04-28",[186,189,198,209,220,230,238,248,258,268,278,288,297,308,316,326,336,345,355,364,375,383,393,403,411,420,431,441,450,460,470,478,488,497,508,518,528,538,547,557,565,573,578,589,598,606,616,624,631,638,646,653,663,672,682,693,702,711,721,729,738,749,756,764,771,775,782,789,795,800,805,811,818,823,827,832,836,842,847,851,855,861,867,873,878,880,886,889,893,896,901,905,910,916,920,927,932,939,944,947,950,955,959,963,966,971,975,978,986,994,998,1003,1009,1012,1016,1021,1023,1029,1033,1037,1040,1044,1047,1050,1053,1057,1060,1065,1069,1073,1075,1079,1082,1085,1088,1092,1095,1100,1104,1107,1112,1119,1125,1130,1135,1139,1142,1145,1147,1150,1154,1158,1162,1167,1173,1177,1182,1187,1190,1193,1197,1201,1204,1208,1212,1215,1217,1222,1227,1231,1236,1241,1246,1252,1256,1260,1264,1268,1271,1276,1281,1288,1293,1299,1304,1309,1314,1319,1323,1326,1333,1337,1342,1347,1351,1355,1357,1361,1363,1367,1371,1375,1381,1384,1387,1391,1396,1399,1403,1406,1411,1414,1420,1422,1426,1430,1435,1438,1440,1445,1449,1453,1457,1460,1464,1468,1473,1476,1480,1482,1485,1488,1490,1493,1497,1499,1501,1503,1505,1508,1510,1513,1515,1518,1521,1524,1528,1532,1538,1540,1543,1545,1547,1550,1553,1556,1559,1562,1565,1568,1570,1573,1576,1578,1581,1583,1585,1588,1591,1593,1595,1597,1600,1603,1606,1610,1612,1615,1619,1621,1625,1627,1630,1632,1635,1637,1639,1641,1643,1647,1650,1652,1656,1659,1661,1663,1666,1670,1675,1677,1679,1682,1684,1687,1690,1692,1695,1698,1701,1704,1708,1715,1720,1725,1728,1731,1735,1738,1743,1747,1750,1754,1757,1760,1762,1764,1767,1771,1773,1778,1782,1784,1787,1791,1794,1797,1800,1802,1806,1810,1813,1818,1824,1827,1830,1832,1836,1840,1845,1847,1850,1852,1856,1859,1865,1868,1872,1875,1879,1886,1891,1894,1898,1904,1907],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":187,"vwap":188},93,20.6903,{"date":190,"open":191,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",20.74,20.54,-0.225,-1.08,9796.3907,98,20.6223,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",20.67,20.92,20.55,20.88,0.44,2.15,9554.358992,91,20.7026,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",20.16,20.57,20.12,20.44,0.22,1.09,7331.5987,110,20.367,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",19.97,20.25,20.22,0.14,0.7,10405.1887,111,20.1183,{"date":231,"open":27,"high":232,"low":27,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",20.08,0.1874,0.94,9692.947538,121,19.905,{"date":239,"open":240,"high":222,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",19.95,19.81,19.8926,-0.0474,-0.24,7720.6887,132,19.9054,{"date":249,"open":250,"high":232,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",19.99,19.935,19.94,-0.13,-0.65,10534.0073,103,19.9819,{"date":259,"open":260,"high":261,"low":250,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",20,20.1,20.07,-0.0689,-0.34,5355.4527,80,20.0186,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",20.5,20.0411,20.1389,-0.1711,-0.84,16833.1347,232,20.1844,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",20.27,20.41,20.31,-0.31,-1.5,7532.7687,120,20.3477,{"date":289,"open":290,"high":291,"low":290,"close":18,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",20.52,20.815,-0.1,-0.48,9587.0607,118,20.7388,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",21,21.07,20.71,20.72,-0.18,-0.86,19846.6955,147,20.8899,{"date":309,"open":310,"high":299,"low":203,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",20.9,-0.09,-0.43,12287.4472,131,20.9549,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":225,"volume":323,"transactions":324,"vwap":325},"2026-09-18",21.02,21.08,20.98,20.99,0.03,1972.949,64,21.0151,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",21.2,20.87,20.96,0.114,0.55,10261.108931,102,20.9701,{"date":337,"open":302,"high":318,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",20.69,20.846,-0.026,-0.12,4955.87,76,20.8678,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",21.11,20.85,20.872,-0.158,-0.75,3731.046,75,20.9582,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":256,"vwap":363},"2026-09-14",21.4,21.42,21.03,-0.4575,-2.13,9951.48783,21.1849,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",21.45,21.63,21.44,21.4875,0.0375,0.17,4654.024,88,21.5398,{"date":376,"open":377,"high":377,"low":366,"close":366,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",21.64,-0.2987,-1.37,6227.172,68,21.5792,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",22.01,21.6393,21.7487,-0.1703,-0.78,28023.314,82,21.7808,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",21.65,21.97,21.919,0.329,1.52,3848.3735,84,21.8911,{"date":404,"open":368,"high":405,"low":368,"close":406,"change":407,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",21.68,21.59,0,6112.0135,86,21.5926,{"date":412,"open":413,"high":414,"low":413,"close":406,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",21.49,21.77,0.0092,0.04,2570.7155,65,21.6226,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",21.53,21.61,21.39,21.5808,0.0495,0.23,6078.40907,92,21.5187,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":204,"volume":438,"transactions":439,"vwap":440},"2026-09-01",21.56,21.5899,21.41,21.5313,0.0938,11465.2418,108,21.4635,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",21.1,21.4375,0.2194,1.03,4262.8442,59,21.3278,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",21.495,21.18,21.2181,-0.2629,-1.22,5584.1032,87,21.3246,{"date":461,"open":462,"high":463,"low":464,"close":463,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",21.43,21.481,21.25,-0.049,-0.23,5593.3002,70,21.4045,{"date":471,"open":472,"high":473,"low":472,"close":422,"change":474,"percent_change":475,"volume":476,"transactions":373,"vwap":477},"2026-08-26",21.17,21.595,0.32,1.51,6006.7692,21.4924,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",21.14,21.33,21.21,-0.0155,-0.07,6702.5397,77,21.2854,{"date":489,"open":490,"high":490,"low":443,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",21.47,21.2255,-0.0844,-0.4,6294.8109,154,21.2349,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",21.54,21.5601,21.22,21.3099,-0.2929,-1.36,6032.7841,105,21.3412,{"date":509,"open":510,"high":511,"low":490,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",21.55,21.83,21.6028,-0.0339,-0.16,6238.4779,112,21.6175,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",21.75,21.5203,21.6367,-0.2133,-0.98,11680.0912,123,21.6139,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",21.7,22.05,21.85,0.13,0.6,9482.725,168,21.9017,{"date":539,"open":540,"high":541,"low":405,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":196,"vwap":546},"2026-08-17",21.835,21.86,21.72,-0.1145,-0.52,6375.2714,21.7743,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":187,"vwap":556},"2026-08-14",21.8296,21.91,21.78,21.8345,0.3345,1.56,5157.3854,21.8423,{"date":558,"open":377,"high":559,"low":490,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":401,"vwap":564},"2026-08-13",21.71,21.5,-0.1294,-0.6,13455.3162,21.6618,{"date":566,"open":357,"high":520,"low":357,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",21.6294,0.1794,0.84,6613.08656,106,21.6127,{"date":574,"open":464,"high":560,"low":464,"close":366,"change":575,"percent_change":108,"volume":576,"transactions":207,"vwap":577},"2026-08-11",0.1901,9088.2354,21.421,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",21.205,21.306,21.195,21.2599,0.1799,0.85,4981.5701,116,21.2546,{"date":590,"open":591,"high":592,"low":593,"close":319,"change":594,"percent_change":595,"volume":596,"transactions":418,"vwap":597},"2026-08-07",21.15,21.32,21.06,-0.1222,-0.58,3503.5919,21.1621,{"date":599,"open":591,"high":592,"low":480,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",21.2022,0.1172,0.56,8965.4811,100,21.2341,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":587,"vwap":615},"2026-08-05",21.26,21.28,21.045,21.085,-0.305,-1.43,7527.00978,21.102,{"date":617,"open":358,"high":366,"low":618,"close":424,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",21.1697,-0.0954,-0.44,17135.043,200,21.365,{"date":625,"open":510,"high":433,"low":357,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":228,"vwap":630},"2026-08-03",21.4854,-0.0246,-0.11,7846.1111,21.463,{"date":632,"open":435,"high":405,"low":357,"close":633,"change":634,"percent_change":169,"volume":635,"transactions":636,"vwap":637},"2026-07-31",21.51,0.0264,13366.052163,119,21.524,{"date":639,"open":422,"high":510,"low":592,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",21.4836,0.3336,1.58,7841.5212,99,21.4071,{"date":647,"open":358,"high":559,"low":591,"close":591,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",-0.3817,-1.77,15645.7725,145,21.4046,{"date":654,"open":655,"high":656,"low":366,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",21.67,21.73,21.5317,-0.3083,-1.41,12154.0038,134,21.603,{"date":664,"open":665,"high":665,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",22.35,21.84,-0.536,-2.4,10284.1006,117,21.9164,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":254,"volume":679,"transactions":680,"vwap":681},"2026-07-24",22.59,22.72,22.34,22.376,-0.1465,19044.683342,188,22.5771,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",22.4,22.56,22.33,22.5225,0.1137,0.51,23460.146589,185,22.477,{"date":694,"open":695,"high":696,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",22.15,22.4088,0.3997,1.82,7485.23484,113,22.3002,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":373,"vwap":710},"2026-07-21",22.1299,21.94,22.0091,0.0166,0.08,4783.5603,22.0325,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":24,"volume":718,"transactions":719,"vwap":720},"2026-07-20",22.1,22.21,21.93,21.9925,-0.0375,5134.6435,95,22.0637,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":23,"percent_change":514,"volume":726,"transactions":727,"vwap":728},"2026-07-17",22.16,21.9799,22.03,4247.0209,90,22.0671,{"date":730,"open":731,"high":732,"low":396,"close":733,"change":734,"percent_change":322,"volume":735,"transactions":736,"vwap":737},"2026-07-16",22.055,22.12,22.065,0.0056,7422.856,127,22.0486,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-15",22.26,22.395,21.98,22.0594,-0.1806,-0.81,4601.2789,79,22.1658,{"date":750,"open":751,"high":752,"low":714,"close":753,"change":174,"percent_change":253,"volume":754,"transactions":409,"vwap":755},"2026-07-14",22.32,22.53,22.24,4935.86225,22.3682,{"date":757,"open":758,"high":676,"low":759,"close":760,"change":215,"percent_change":177,"volume":761,"transactions":762,"vwap":763},"2026-07-13",22.1901,22.185,22.27,8672.257788,115,22.2589,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":174,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",22.13,21.89,22.049999,-0.14,5100,{"date":772,"open":695,"high":686,"low":773,"close":773,"change":68,"percent_change":466,"volume":774,"transactions":9,"vwap":773},"2026-07-09",22.08,7700,{"date":776,"open":777,"high":778,"low":779,"close":766,"change":54,"percent_change":780,"volume":781,"transactions":9,"vwap":766},"2026-07-08",22.030001,22.14,21.99,0.45,10800,{"date":783,"open":784,"high":713,"low":785,"close":777,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":777},"2026-07-07",21.9,21.88,0.3,1.38,12300,{"date":790,"open":541,"high":791,"low":559,"close":656,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":656},"2026-07-06",21.92,0.02,0.09,10700,{"date":796,"open":797,"high":542,"low":797,"close":559,"change":427,"percent_change":798,"volume":799,"transactions":9,"vwap":559},"2026-07-02",21.48,1.07,16800,{"date":801,"open":802,"high":666,"low":424,"close":797,"change":113,"percent_change":803,"volume":804,"transactions":9,"vwap":797},"2026-07-01",21.74,-1.78,5900,{"date":806,"open":385,"high":753,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",21.87,-0.26,-1.17,12200,{"date":812,"open":813,"high":814,"low":815,"close":766,"change":341,"percent_change":816,"volume":817,"transactions":9,"vwap":766},"2026-06-29",22.17,22.44,22.059999,-0.54,8400,{"date":819,"open":684,"high":684,"low":820,"close":821,"change":322,"percent_change":225,"volume":822,"transactions":9,"vwap":821},"2026-06-26",22.22,22.25,18100,{"date":824,"open":705,"high":751,"low":705,"close":820,"change":169,"percent_change":825,"volume":826,"transactions":9,"vwap":820},"2026-06-25",0.54,11200,{"date":828,"open":829,"high":778,"low":791,"close":713,"change":311,"percent_change":830,"volume":831,"transactions":9,"vwap":713},"2026-06-24",22.07,-0.41,13500,{"date":833,"open":396,"high":834,"low":785,"close":834,"change":533,"percent_change":137,"volume":835,"transactions":9,"vwap":834},"2026-06-23",22.19,10300,{"date":837,"open":838,"high":813,"low":838,"close":815,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":815},"2026-06-22",21.81,0.26,1.19,8700,{"date":843,"open":560,"high":844,"low":560,"close":845,"change":533,"percent_change":534,"volume":846,"transactions":9,"vwap":845},"2026-06-18",22,21.8,10600,{"date":848,"open":845,"high":511,"low":849,"close":655,"change":253,"percent_change":562,"volume":850,"transactions":9,"vwap":655},"2026-06-17",21.62,17500,{"date":852,"open":784,"high":779,"low":845,"close":845,"change":416,"percent_change":853,"volume":854,"transactions":9,"vwap":845},"2026-06-16",0.18,9400,{"date":856,"open":784,"high":784,"low":559,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-15",21.76,-0.08,-0.37,10000,{"date":862,"open":863,"high":784,"low":863,"close":666,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":666},"2026-06-12",21.57,0.24,1.11,6100,{"date":868,"open":377,"high":666,"low":869,"close":870,"change":871,"percent_change":68,"volume":872,"transactions":9,"vwap":870},"2026-06-11",21.58,21.6,-0.01,12800,{"date":874,"open":875,"high":559,"low":875,"close":423,"change":416,"percent_change":876,"volume":877,"transactions":9,"vwap":423},"2026-06-10",21.52,0.19,15100,{"date":879,"open":413,"high":869,"low":490,"close":863,"change":68,"percent_change":466,"volume":810,"transactions":9,"vwap":863},"2026-06-09",{"date":881,"open":414,"high":882,"low":499,"close":849,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":849},"2026-06-08",22.040001,-0.2,-0.92,14300,{"date":887,"open":541,"high":882,"low":414,"close":888,"change":311,"percent_change":830,"volume":794,"transactions":9,"vwap":888},"2026-06-05",21.82,{"date":890,"open":791,"high":705,"low":414,"close":550,"change":793,"percent_change":891,"volume":892,"transactions":9,"vwap":550},"2026-06-04",0.41,9900,{"date":894,"open":779,"high":713,"low":845,"close":888,"change":68,"percent_change":466,"volume":895,"transactions":9,"vwap":888},"2026-06-03",6700,{"date":897,"open":367,"high":784,"low":849,"close":807,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":807},"2026-06-02",0.42,1.96,21200,{"date":902,"open":395,"high":395,"low":366,"close":366,"change":808,"percent_change":903,"volume":904,"transactions":9,"vwap":366},"2026-06-01",-1.2,6900,{"date":906,"open":705,"high":705,"low":423,"close":559,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":559},"2026-05-29",-0.29,-1.32,9000,{"date":911,"open":912,"high":912,"low":705,"close":844,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":844},"2026-05-28",22.11,-0.15,-0.68,4300,{"date":917,"open":676,"high":676,"low":695,"close":695,"change":264,"percent_change":918,"volume":919,"transactions":9,"vwap":695},"2026-05-27",-1.51,2300,{"date":921,"open":922,"high":922,"low":923,"close":924,"change":913,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-26",22.81,22.47,22.49,-0.66,18000,{"date":928,"open":676,"high":929,"low":676,"close":929,"change":215,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-22",22.64,0.98,9700,{"date":933,"open":934,"high":814,"low":935,"close":936,"change":225,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-21",22.31,22.28,22.42,0.63,12400,{"date":940,"open":740,"high":814,"low":941,"close":935,"change":942,"percent_change":943,"volume":799,"transactions":9,"vwap":935},"2026-05-20",22.2,0.11,0.5,{"date":945,"open":715,"high":714,"low":715,"close":813,"change":533,"percent_change":137,"volume":946,"transactions":9,"vwap":813},"2026-05-19",5000,{"date":948,"open":791,"high":882,"low":791,"close":882,"change":949,"percent_change":311,"volume":915,"transactions":9,"vwap":882},"2026-05-18",-0.02,{"date":951,"open":813,"high":714,"low":815,"close":815,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":815},"2026-05-15",-0.25,-1.12,3300,{"date":956,"open":766,"high":686,"low":766,"close":934,"change":427,"percent_change":957,"volume":958,"transactions":9,"vwap":934},"2026-05-14",1.04,4500,{"date":960,"open":844,"high":695,"low":715,"close":773,"change":883,"percent_change":961,"volume":962,"transactions":9,"vwap":773},"2026-05-13",-0.9,12500,{"date":964,"open":732,"high":935,"low":815,"close":935,"change":793,"percent_change":891,"volume":965,"transactions":9,"vwap":935},"2026-05-12",3900,{"date":967,"open":541,"high":753,"low":541,"close":834,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":834},"2026-05-11",0.29,1.32,9500,{"date":972,"open":813,"high":714,"low":532,"close":784,"change":973,"percent_change":456,"volume":974,"transactions":9,"vwap":784},"2026-05-08",-0.27,3600,{"date":976,"open":941,"high":941,"low":773,"close":813,"change":883,"percent_change":977,"volume":804,"transactions":9,"vwap":813},"2026-05-07",-0.89,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-06",22.69,22.3,22.37,-0.38,-1.67,18500,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":808,"volume":993,"transactions":9,"vwap":991},"2026-05-05",22.82,22.96,22.73,22.75,-0.06,23900,{"date":995,"open":996,"high":997,"low":996,"close":922,"change":54,"percent_change":204,"volume":835,"transactions":9,"vwap":922},"2026-05-04",22.51,22.87,{"date":999,"open":990,"high":1000,"low":1001,"close":1001,"change":913,"percent_change":925,"volume":1002,"transactions":9,"vwap":1001},"2026-05-01",22.97,22.71,11600,{"date":1004,"open":820,"high":1005,"low":820,"close":1006,"change":1007,"percent_change":1008,"volume":931,"transactions":9,"vwap":1006},"2026-04-30",22.92,22.86,0.67,3.02,{"date":1010,"open":996,"high":996,"low":695,"close":834,"change":311,"percent_change":493,"volume":1011,"transactions":9,"vwap":834},"2026-04-29",24000,{"date":1013,"open":686,"high":936,"low":778,"close":935,"change":1014,"percent_change":416,"volume":1015,"transactions":9,"vwap":935},"2026-04-28",0.01,6600,{"date":1017,"open":1018,"high":684,"low":760,"close":760,"change":1019,"percent_change":427,"volume":1020,"transactions":9,"vwap":760},"2026-04-27",22.39,0.05,18300,{"date":1022,"open":857,"high":821,"low":857,"close":820,"change":533,"percent_change":137,"volume":826,"transactions":9,"vwap":820},"2026-04-24",{"date":1024,"open":857,"high":713,"low":857,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-23",22.09,0.43,1.99,16900,{"date":1030,"open":395,"high":888,"low":863,"close":1031,"change":793,"percent_change":898,"volume":1032,"transactions":9,"vwap":1031},"2026-04-22",21.66,5400,{"date":1034,"open":414,"high":414,"low":499,"close":863,"change":973,"percent_change":1035,"volume":1036,"transactions":9,"vwap":863},"2026-04-21",-1.24,5500,{"date":1038,"open":1039,"high":1039,"low":656,"close":666,"change":973,"percent_change":456,"volume":895,"transactions":9,"vwap":666},"2026-04-20",22.18,{"date":1041,"open":784,"high":1039,"low":784,"close":912,"change":484,"percent_change":1042,"volume":1043,"transactions":9,"vwap":912},"2026-04-17",-0.32,15300,{"date":1045,"open":813,"high":820,"low":773,"close":1039,"change":533,"percent_change":137,"volume":1046,"transactions":9,"vwap":1039},"2026-04-16",3500,{"date":1048,"open":732,"high":695,"low":777,"close":768,"change":341,"percent_change":816,"volume":1049,"transactions":9,"vwap":768},"2026-04-15",14200,{"date":1051,"open":766,"high":813,"low":773,"close":813,"change":793,"percent_change":891,"volume":1052,"transactions":9,"vwap":813},"2026-04-14",4400,{"date":1054,"open":821,"high":1055,"low":1056,"close":773,"change":244,"percent_change":194,"volume":781,"transactions":9,"vwap":773},"2026-04-13",22.38,22.02,{"date":1058,"open":996,"high":752,"low":821,"close":751,"change":858,"percent_change":1059,"volume":1002,"transactions":9,"vwap":751},"2026-04-10",-0.36,{"date":1061,"open":923,"high":1062,"low":676,"close":684,"change":839,"percent_change":1063,"volume":1064,"transactions":9,"vwap":684},"2026-04-09",22.68,1.17,12000,{"date":1066,"open":396,"high":1067,"low":767,"close":778,"change":416,"percent_change":853,"volume":1068,"transactions":9,"vwap":778},"2026-04-08",22.29,9300,{"date":1070,"open":768,"high":695,"low":1071,"close":713,"change":793,"percent_change":891,"volume":1072,"transactions":9,"vwap":713},"2026-04-07",21.96,3800,{"date":1074,"open":829,"high":713,"low":715,"close":385,"change":992,"percent_change":973,"volume":1036,"transactions":9,"vwap":385},"2026-04-06",{"date":1076,"open":520,"high":912,"low":520,"close":829,"change":225,"percent_change":1077,"volume":1078,"transactions":9,"vwap":829},"2026-04-02",0.64,4000,{"date":1080,"open":777,"high":713,"low":511,"close":715,"change":1019,"percent_change":427,"volume":1081,"transactions":9,"vwap":715},"2026-04-01",40900,{"date":1083,"open":550,"high":777,"low":414,"close":785,"change":174,"percent_change":769,"volume":1084,"transactions":9,"vwap":785},"2026-03-31",13900,{"date":1086,"open":820,"high":981,"low":767,"close":550,"change":973,"percent_change":456,"volume":1087,"transactions":9,"vwap":550},"2026-03-30",12600,{"date":1089,"open":773,"high":1090,"low":768,"close":1039,"change":215,"percent_change":177,"volume":1091,"transactions":9,"vwap":1039},"2026-03-27",22.43,24200,{"date":1093,"open":666,"high":768,"low":666,"close":1071,"change":973,"percent_change":1094,"volume":860,"transactions":9,"vwap":1071},"2026-03-26",-1.21,{"date":1096,"open":665,"high":1097,"low":820,"close":1098,"change":322,"percent_change":225,"volume":1099,"transactions":9,"vwap":1098},"2026-03-25",22.36,22.23,4600,{"date":1101,"open":732,"high":814,"low":773,"close":941,"change":1102,"percent_change":1103,"volume":1064,"transactions":9,"vwap":941},"2026-03-24",0.21,0.95,{"date":1105,"open":802,"high":912,"low":802,"close":779,"change":968,"percent_change":1106,"volume":872,"transactions":9,"vwap":779},"2026-03-23",1.34,{"date":1108,"open":676,"high":676,"low":367,"close":530,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":530},"2026-03-20",-0.87,-3.85,6800,{"date":1113,"open":753,"high":1114,"low":753,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-19",22.58,22.57,0.16,0.71,17800,{"date":1120,"open":1121,"high":685,"low":1018,"close":1122,"change":628,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-18",22.45,22.41,-0.49,38000,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":416,"percent_change":853,"volume":781,"transactions":9,"vwap":1129},"2026-03-17",22.5,22.66,22.52,{"date":1131,"open":996,"high":996,"low":1055,"close":1132,"change":1133,"percent_change":1007,"volume":1134,"transactions":9,"vwap":1132},"2026-03-16",22.48,0.15,15000,{"date":1136,"open":1127,"high":1127,"low":935,"close":686,"change":853,"percent_change":1137,"volume":1138,"transactions":9,"vwap":686},"2026-03-13",0.81,7800,{"date":1140,"open":813,"high":684,"low":766,"close":695,"change":949,"percent_change":311,"volume":1141,"transactions":9,"vwap":695},"2026-03-12",27200,{"date":1143,"open":695,"high":753,"low":768,"close":813,"change":253,"percent_change":595,"volume":1144,"transactions":9,"vwap":813},"2026-03-11",14900,{"date":1146,"open":982,"high":685,"low":935,"close":981,"change":484,"percent_change":283,"volume":909,"transactions":9,"vwap":981},"2026-03-10",{"date":1148,"open":773,"high":814,"low":773,"close":982,"change":1149,"percent_change":303,"volume":1111,"transactions":9,"vwap":982},"2026-03-09",-0.04,{"date":1151,"open":936,"high":1152,"low":982,"close":1122,"change":769,"percent_change":1153,"volume":909,"transactions":9,"vwap":1122},"2026-03-06",22.55,-0.62,{"date":1155,"open":1156,"high":1156,"low":936,"close":1152,"change":628,"percent_change":1123,"volume":1157,"transactions":9,"vwap":1152},"2026-03-05",22.63,27500,{"date":1159,"open":1132,"high":675,"low":1160,"close":1128,"change":1019,"percent_change":215,"volume":1161,"transactions":9,"vwap":1128},"2026-03-04",22.46,20400,{"date":1163,"open":751,"high":980,"low":1098,"close":1164,"change":1042,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-03",22.61,-1.4,13800,{"date":1168,"open":1169,"high":26,"low":1170,"close":1171,"change":708,"percent_change":1172,"volume":931,"transactions":9,"vwap":1171},"2026-03-02",22.95,22.84,22.93,0.35,{"date":1174,"open":990,"high":1006,"low":675,"close":1175,"change":708,"percent_change":1172,"volume":1176,"transactions":9,"vwap":1175},"2026-02-27",22.85,10200,{"date":1178,"open":929,"high":1179,"low":685,"close":1180,"change":174,"percent_change":253,"volume":1181,"transactions":9,"vwap":1180},"2026-02-26",22.78,22.77,11900,{"date":1183,"open":1184,"high":988,"low":814,"close":1184,"change":533,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-25",22.8,0.57,19500,{"date":1188,"open":714,"high":1189,"low":714,"close":1189,"change":1116,"percent_change":1117,"volume":810,"transactions":9,"vwap":1189},"2026-02-24",22.67,{"date":1191,"open":996,"high":1164,"low":665,"close":996,"change":169,"percent_change":825,"volume":1192,"transactions":9,"vwap":996},"2026-02-23",7600,{"date":1194,"open":935,"high":684,"low":820,"close":1018,"change":708,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1018},"2026-02-20",0.36,10400,{"date":1198,"open":760,"high":934,"low":723,"close":934,"change":1116,"percent_change":1199,"volume":1200,"transactions":9,"vwap":934},"2026-02-19",0.72,21600,{"date":1202,"open":1132,"high":1132,"low":766,"close":695,"change":244,"percent_change":1203,"volume":835,"transactions":9,"vwap":695},"2026-02-18",-1.07,{"date":1205,"open":684,"high":1152,"low":751,"close":1018,"change":68,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1018},"2026-02-17",-0.22,21900,{"date":1209,"open":705,"high":924,"low":705,"close":814,"change":534,"percent_change":1210,"volume":1211,"transactions":9,"vwap":814},"2026-02-13",2.75,9800,{"date":1213,"open":656,"high":844,"low":530,"close":666,"change":1116,"percent_change":1214,"volume":835,"transactions":9,"vwap":666},"2026-02-12",0.74,{"date":1216,"open":499,"high":405,"low":875,"close":405,"change":215,"percent_change":446,"volume":1176,"transactions":9,"vwap":405},"2026-02-11",{"date":1218,"open":1219,"high":510,"low":1219,"close":1220,"change":876,"percent_change":108,"volume":1221,"transactions":9,"vwap":1220},"2026-02-10",21.29,21.46,18700,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":840,"volume":1176,"transactions":9,"vwap":1225},"2026-02-09",21.030001,21.27,0.25,{"date":1228,"open":203,"high":1229,"low":203,"close":318,"change":864,"percent_change":1230,"volume":1002,"transactions":9,"vwap":318},"2026-02-06",21.09,1.15,{"date":1232,"open":1233,"high":1234,"low":19,"close":1235,"change":1019,"percent_change":864,"volume":1176,"transactions":9,"vwap":1235},"2026-02-05",20.75,20.79,20.78,{"date":1237,"open":1238,"high":321,"low":200,"close":1239,"change":244,"percent_change":1240,"volume":1192,"transactions":9,"vwap":1239},"2026-02-04",20.94,20.73,-1.14,{"date":1242,"open":200,"high":1243,"low":200,"close":1243,"change":1172,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-03",20.97,1.7,13400,{"date":1247,"open":348,"high":1248,"low":1249,"close":18,"change":1042,"percent_change":1250,"volume":1251,"transactions":9,"vwap":18},"2026-02-02",20.86,20.61,-1.53,11300,{"date":1253,"open":1254,"high":320,"low":1233,"close":1238,"change":858,"percent_change":983,"volume":1255,"transactions":9,"vwap":1238},"2026-01-30",20.91,13100,{"date":1257,"open":1229,"high":480,"low":1258,"close":318,"change":1149,"percent_change":147,"volume":1259,"transactions":9,"vwap":318},"2026-01-29",20.95,17700,{"date":1261,"open":1238,"high":1262,"low":1238,"close":1262,"change":793,"percent_change":1026,"volume":1263,"transactions":9,"vwap":1262},"2026-01-28",21.059999,5200,{"date":1265,"open":1266,"high":1243,"low":1266,"close":1243,"change":786,"percent_change":1267,"volume":1002,"transactions":9,"vwap":1243},"2026-01-27",20.77,1.45,{"date":1269,"open":302,"high":1266,"low":192,"close":200,"change":322,"percent_change":1133,"volume":1270,"transactions":9,"vwap":200},"2026-01-26",16400,{"date":1272,"open":1273,"high":1274,"low":1273,"close":19,"change":792,"percent_change":54,"volume":1275,"transactions":9,"vwap":19},"2026-01-23",20.53,20.66,13200,{"date":1277,"open":1278,"high":310,"low":1279,"close":18,"change":416,"percent_change":876,"volume":1280,"transactions":9,"vwap":18},"2026-01-22",20.7,20.58,20100,{"date":1282,"open":1283,"high":1274,"low":1284,"close":1279,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1279},"2026-01-21",20.56,20.38,0.07,0.34,18900,{"date":1289,"open":212,"high":1235,"low":1290,"close":1291,"change":952,"percent_change":903,"volume":1292,"transactions":9,"vwap":1291},"2026-01-20",20.46,20.51,26500,{"date":1294,"open":1295,"high":348,"low":1278,"close":1296,"change":514,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-16",20.8,20.76,-0.76,44200,{"date":1300,"open":301,"high":1224,"low":301,"close":201,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":201},"2026-01-15",0.27,1.31,36200,{"date":1305,"open":290,"high":1233,"low":290,"close":1306,"change":54,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-14",20.65,0.49,11000,{"date":1310,"open":282,"high":1311,"low":282,"close":202,"change":876,"percent_change":1312,"volume":1313,"transactions":9,"vwap":202},"2026-01-13",20.63,0.93,39400,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1019,"percent_change":1226,"volume":1144,"transactions":9,"vwap":1318},"2026-01-12",20.24,20.42,20.36,{"date":1320,"open":1321,"high":281,"low":1321,"close":282,"change":118,"percent_change":1322,"volume":993,"transactions":9,"vwap":282},"2026-01-09",20.15,1.55,{"date":1324,"open":250,"high":261,"low":1325,"close":260,"change":174,"percent_change":913,"volume":1141,"transactions":9,"vwap":260},"2026-01-08",19.96,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":113,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-07",20.45,19.93,20.030001,-1.91,8900,{"date":1334,"open":1335,"high":1283,"low":282,"close":1317,"change":992,"percent_change":907,"volume":1336,"transactions":9,"vwap":1317},"2026-01-06",20.4,12900,{"date":1338,"open":1238,"high":1238,"low":1316,"close":1339,"change":466,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-01-05",20.48,-1.11,15600,{"date":1343,"open":1344,"high":1295,"low":1317,"close":301,"change":74,"percent_change":1345,"volume":1346,"transactions":9,"vwap":301},"2026-01-02",20.43,1.62,23300,{"date":1348,"open":270,"high":202,"low":1284,"close":1284,"change":1349,"percent_change":1350,"volume":1251,"transactions":9,"vwap":1284},"2025-12-31",-0.21,-1.02,{"date":1352,"open":1353,"high":1306,"low":202,"close":1353,"change":1014,"percent_change":1019,"volume":1354,"transactions":9,"vwap":1353},"2025-12-30",20.59,9600,{"date":1356,"open":1249,"high":1306,"low":202,"close":1279,"change":54,"percent_change":1307,"volume":1259,"transactions":9,"vwap":1279},"2025-12-29",{"date":1358,"open":1353,"high":1353,"low":1344,"close":1339,"change":253,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1339},"2025-12-26",-0.63,25700,{"date":1362,"open":1339,"high":18,"low":1339,"close":1249,"change":533,"percent_change":937,"volume":1099,"transactions":9,"vwap":1249},"2025-12-24",{"date":1364,"open":282,"high":1283,"low":282,"close":1339,"change":708,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1339},"2025-12-23",0.39,7400,{"date":1368,"open":1316,"high":1369,"low":1316,"close":1335,"change":1370,"percent_change":968,"volume":1028,"transactions":9,"vwap":1335},"2025-12-22",20.47,0.06,{"date":1372,"open":1284,"high":270,"low":1373,"close":1373,"change":871,"percent_change":68,"volume":1374,"transactions":9,"vwap":1373},"2025-12-19",20.34,18800,{"date":1376,"open":1377,"high":1353,"low":1378,"close":1379,"change":54,"percent_change":1307,"volume":1380,"transactions":9,"vwap":1379},"2025-12-18",20.49,20.33,20.35,6400,{"date":1382,"open":1339,"high":270,"low":261,"close":223,"change":466,"percent_change":953,"volume":1383,"transactions":9,"vwap":223},"2025-12-17",27300,{"date":1385,"open":270,"high":1353,"low":1317,"close":1339,"change":628,"percent_change":1386,"volume":1366,"transactions":9,"vwap":1339},"2025-12-16",-0.53,{"date":1388,"open":281,"high":1389,"low":281,"close":1353,"change":1019,"percent_change":864,"volume":1390,"transactions":9,"vwap":1353},"2025-12-15",20.6,15200,{"date":1392,"open":1238,"high":1238,"low":1393,"close":192,"change":1349,"percent_change":1394,"volume":1395,"transactions":9,"vwap":192},"2025-12-12",20.3,-1.01,14600,{"date":1397,"open":202,"high":20,"low":202,"close":1233,"change":533,"percent_change":937,"volume":1398,"transactions":9,"vwap":1233},"2025-12-11",11700,{"date":1400,"open":192,"high":1401,"low":270,"close":18,"change":992,"percent_change":907,"volume":1402,"transactions":9,"vwap":18},"2025-12-10",20.68,22100,{"date":1404,"open":348,"high":1258,"low":1401,"close":1401,"change":407,"percent_change":407,"volume":1405,"transactions":9,"vwap":1401},"2025-12-09",9100,{"date":1407,"open":1233,"high":1408,"low":1401,"close":1401,"change":466,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1401},"2025-12-08",20.82,-1.1,14000,{"date":1412,"open":1224,"high":1262,"low":203,"close":1254,"change":147,"percent_change":961,"volume":1413,"transactions":9,"vwap":1254},"2025-12-05",8100,{"date":1415,"open":1416,"high":1417,"low":318,"close":443,"change":853,"percent_change":1418,"volume":1419,"transactions":9,"vwap":443},"2025-12-04",21.040001,21.16,0.86,26600,{"date":1421,"open":1266,"high":321,"low":1266,"close":201,"change":1019,"percent_change":864,"volume":985,"transactions":9,"vwap":201},"2025-12-03",{"date":1423,"open":300,"high":591,"low":329,"close":329,"change":883,"percent_change":1424,"volume":1425,"transactions":9,"vwap":329},"2025-12-02",-0.95,21800,{"date":1427,"open":1262,"high":482,"low":1262,"close":300,"change":264,"percent_change":1428,"volume":1429,"transactions":9,"vwap":300},"2025-12-01",-1.59,10500,{"date":1431,"open":1432,"high":435,"low":1432,"close":435,"change":1172,"percent_change":1433,"volume":1434,"transactions":9,"vwap":435},"2025-11-28",21.12,1.66,16100,{"date":1436,"open":318,"high":1225,"low":318,"close":1262,"change":1133,"percent_change":1199,"volume":1437,"transactions":9,"vwap":1262},"2025-11-26",19900,{"date":1439,"open":318,"high":318,"low":20,"close":1254,"change":24,"percent_change":745,"volume":904,"transactions":9,"vwap":1254},"2025-11-25",{"date":1441,"open":1296,"high":1442,"low":1239,"close":319,"change":1226,"percent_change":1443,"volume":1444,"transactions":9,"vwap":319},"2025-11-24",21.13,1.2,10900,{"date":1446,"open":1233,"high":1447,"low":1306,"close":1448,"change":949,"percent_change":292,"volume":1166,"transactions":9,"vwap":1448},"2025-11-21",20.89,20.83,{"date":1450,"open":347,"high":1451,"low":1448,"close":348,"change":1206,"percent_change":1452,"volume":835,"transactions":9,"vwap":348},"2025-11-20",21.38,-1.04,{"date":1454,"open":1455,"high":591,"low":1456,"close":300,"change":793,"percent_change":1026,"volume":1052,"transactions":9,"vwap":300},"2025-11-19",21.049999,21.01,{"date":1458,"open":330,"high":1417,"low":201,"close":320,"change":708,"percent_change":1459,"volume":822,"transactions":9,"vwap":320},"2025-11-18",0.38,{"date":1461,"open":1258,"high":1462,"low":310,"close":310,"change":341,"percent_change":1463,"volume":1444,"transactions":9,"vwap":310},"2025-11-17",21.19,-0.57,{"date":1465,"open":1295,"high":1432,"low":1295,"close":318,"change":1466,"percent_change":1467,"volume":799,"transactions":9,"vwap":318},"2025-11-14",0.2,0.96,{"date":1469,"open":1456,"high":318,"low":1408,"close":1408,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1408},"2025-11-13",-0.35,-1.65,4900,{"date":1474,"open":347,"high":472,"low":1262,"close":472,"change":708,"percent_change":1459,"volume":1475,"transactions":9,"vwap":472},"2025-11-12",14100,{"date":1477,"open":1417,"high":1417,"low":1224,"close":1229,"change":253,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1229},"2025-11-11",-0.61,5700,{"date":1481,"open":480,"high":1225,"low":1262,"close":501,"change":793,"percent_change":1026,"volume":854,"transactions":9,"vwap":501},"2025-11-10",{"date":1483,"open":201,"high":1442,"low":1278,"close":1442,"change":1102,"percent_change":177,"volume":1484,"transactions":9,"vwap":1442},"2025-11-07",8500,{"date":1486,"open":1254,"high":1224,"low":329,"close":201,"change":311,"percent_change":312,"volume":1487,"transactions":9,"vwap":201},"2025-11-06",7000,{"date":1489,"open":1401,"high":1229,"low":1401,"close":1456,"change":786,"percent_change":1267,"volume":1211,"transactions":9,"vwap":1456},"2025-11-05",{"date":1491,"open":1274,"high":1447,"low":1492,"close":301,"change":466,"percent_change":1409,"volume":938,"transactions":9,"vwap":301},"2025-11-04",20.37,{"date":1494,"open":1296,"high":1416,"low":1296,"close":1238,"change":1116,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1238},"2025-11-03",0.77,14400,{"date":1498,"open":20,"high":320,"low":1266,"close":1235,"change":24,"percent_change":745,"volume":1429,"transactions":9,"vwap":1235},"2025-10-31",{"date":1500,"open":347,"high":1417,"low":1258,"close":1258,"change":311,"percent_change":312,"volume":1028,"transactions":9,"vwap":1258},"2025-10-30",{"date":1502,"open":1455,"high":453,"low":1258,"close":1416,"change":1019,"percent_change":864,"volume":774,"transactions":9,"vwap":1416},"2025-10-29",{"date":1504,"open":321,"high":443,"low":321,"close":321,"change":174,"percent_change":769,"volume":841,"transactions":9,"vwap":321},"2025-10-28",{"date":1506,"open":319,"high":480,"low":321,"close":318,"change":484,"percent_change":1507,"volume":1011,"transactions":9,"vwap":318},"2025-10-27",-0.33,{"date":1509,"open":1238,"high":1462,"low":1238,"close":1229,"change":225,"percent_change":1007,"volume":1251,"transactions":9,"vwap":1229},"2025-10-24",{"date":1511,"open":1447,"high":299,"low":20,"close":1258,"change":992,"percent_change":907,"volume":1512,"transactions":9,"vwap":1258},"2025-10-23",13700,{"date":1514,"open":1258,"high":1416,"low":20,"close":1456,"change":1019,"percent_change":864,"volume":904,"transactions":9,"vwap":1456},"2025-10-22",{"date":1516,"open":443,"high":443,"low":1408,"close":330,"change":952,"percent_change":1517,"volume":835,"transactions":9,"vwap":330},"2025-10-21",-1.18,{"date":1519,"open":1520,"high":1220,"low":1462,"close":482,"change":68,"percent_change":244,"volume":1255,"transactions":9,"vwap":482},"2025-10-20",21.35,{"date":1522,"open":464,"high":1523,"low":472,"close":608,"change":1102,"percent_change":177,"volume":962,"transactions":9,"vwap":608},"2025-10-17",21.3,{"date":1525,"open":869,"high":870,"low":1455,"close":1455,"change":312,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1455},"2025-10-16",-2,28100,{"date":1529,"open":510,"high":656,"low":358,"close":797,"change":225,"percent_change":1530,"volume":1531,"transactions":9,"vwap":797},"2025-10-15",0.66,6300,{"date":1533,"open":1224,"high":1534,"low":1224,"close":1535,"change":864,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-10-14",21.37,21.34,1.14,369900,{"date":1539,"open":591,"high":1520,"low":300,"close":443,"change":68,"percent_change":244,"volume":1166,"transactions":9,"vwap":443},"2025-10-13",{"date":1541,"open":592,"high":366,"low":1262,"close":591,"change":952,"percent_change":809,"volume":1542,"transactions":9,"vwap":591},"2025-10-10",744500,{"date":1544,"open":530,"high":530,"low":1219,"close":357,"change":68,"percent_change":466,"volume":1211,"transactions":9,"vwap":357},"2025-10-09",{"date":1546,"open":863,"high":863,"low":424,"close":366,"change":1285,"percent_change":74,"volume":1002,"transactions":9,"vwap":366},"2025-10-08",{"date":1548,"open":591,"high":1451,"low":591,"close":1451,"change":1014,"percent_change":1019,"volume":1549,"transactions":9,"vwap":1451},"2025-10-07",49500,{"date":1551,"open":560,"high":510,"low":1552,"close":1534,"change":68,"percent_change":466,"volume":1308,"transactions":9,"vwap":1534},"2025-10-06",21.31,{"date":1554,"open":1555,"high":422,"low":1555,"close":358,"change":427,"percent_change":216,"volume":826,"transactions":9,"vwap":358},"2025-10-03",21.24,{"date":1557,"open":609,"high":1219,"low":443,"close":1462,"change":416,"percent_change":876,"volume":1558,"transactions":9,"vwap":1462},"2025-10-02",72700,{"date":1560,"open":443,"high":472,"low":1416,"close":591,"change":225,"percent_change":1007,"volume":1561,"transactions":9,"vwap":591},"2025-10-01",14700,{"date":1563,"open":299,"high":1224,"low":1248,"close":1456,"change":1014,"percent_change":1019,"volume":1564,"transactions":9,"vwap":1456},"2025-09-30",33200,{"date":1566,"open":201,"high":1224,"low":1233,"close":299,"change":858,"percent_change":983,"volume":1567,"transactions":9,"vwap":299},"2025-09-29",17100,{"date":1569,"open":310,"high":1442,"low":310,"close":319,"change":1133,"percent_change":1199,"volume":1028,"transactions":9,"vwap":319},"2025-09-26",{"date":1571,"open":203,"high":299,"low":203,"close":1572,"change":24,"percent_change":745,"volume":1211,"transactions":9,"vwap":1572},"2025-09-25",20.93,{"date":1574,"open":299,"high":347,"low":330,"close":443,"change":853,"percent_change":1418,"volume":1575,"transactions":9,"vwap":443},"2025-09-24",25200,{"date":1577,"open":348,"high":330,"low":348,"close":201,"change":871,"percent_change":68,"volume":895,"transactions":9,"vwap":201},"2025-09-23",{"date":1579,"open":1266,"high":1258,"low":1266,"close":1572,"change":1133,"percent_change":1199,"volume":1580,"transactions":9,"vwap":1572},"2025-09-22",15800,{"date":1582,"open":1258,"high":1258,"low":1401,"close":1235,"change":68,"percent_change":244,"volume":794,"transactions":9,"vwap":1235},"2025-09-19",{"date":1584,"open":1296,"high":310,"low":1296,"close":1448,"change":1019,"percent_change":864,"volume":1015,"transactions":9,"vwap":1448},"2025-09-18",{"date":1586,"open":1295,"high":1248,"low":191,"close":1235,"change":1019,"percent_change":864,"volume":1587,"transactions":9,"vwap":1235},"2025-09-17",14800,{"date":1589,"open":310,"high":310,"low":1239,"close":1239,"change":769,"percent_change":1590,"volume":1575,"transactions":9,"vwap":1239},"2025-09-16",-0.67,{"date":1592,"open":1447,"high":321,"low":329,"close":329,"change":174,"percent_change":769,"volume":1028,"transactions":9,"vwap":329},"2025-09-15",{"date":1594,"open":301,"high":201,"low":301,"close":310,"change":533,"percent_change":937,"volume":781,"transactions":9,"vwap":310},"2025-09-12",{"date":1596,"open":200,"high":20,"low":200,"close":1266,"change":708,"percent_change":1365,"volume":1181,"transactions":9,"vwap":1266},"2025-09-11",{"date":1598,"open":202,"high":191,"low":202,"close":338,"change":1301,"percent_change":969,"volume":1599,"transactions":9,"vwap":338},"2025-09-10",77400,{"date":1601,"open":1316,"high":1369,"low":1316,"close":1317,"change":371,"percent_change":569,"volume":1602,"transactions":9,"vwap":1317},"2025-09-09",16600,{"date":1604,"open":1290,"high":1290,"low":1316,"close":223,"change":303,"percent_change":1605,"volume":1413,"transactions":9,"vwap":223},"2025-09-08",-0.88,{"date":1607,"open":1291,"high":202,"low":1608,"close":1344,"change":292,"percent_change":1123,"volume":1609,"transactions":9,"vwap":1344},"2025-09-05",20.21,7500,{"date":1611,"open":1291,"high":1279,"low":1369,"close":1273,"change":792,"percent_change":54,"volume":1413,"transactions":9,"vwap":1273},"2025-09-04",{"date":1613,"open":1328,"high":192,"low":1328,"close":1291,"change":871,"percent_change":68,"volume":1614,"transactions":9,"vwap":1291},"2025-09-03",15400,{"date":1616,"open":1617,"high":1279,"low":1379,"close":290,"change":341,"percent_change":595,"volume":1618,"transactions":9,"vwap":290},"2025-09-02",20.39,8800,{"date":1620,"open":338,"high":191,"low":212,"close":19,"change":292,"percent_change":293,"volume":958,"transactions":9,"vwap":19},"2025-08-29",{"date":1622,"open":1274,"high":1233,"low":1306,"close":191,"change":54,"percent_change":1623,"volume":1624,"transactions":9,"vwap":191},"2025-08-28",0.48,23600,{"date":1626,"open":202,"high":301,"low":202,"close":19,"change":1014,"percent_change":1019,"volume":1580,"transactions":9,"vwap":19},"2025-08-27",{"date":1628,"open":1389,"high":1311,"low":1377,"close":1311,"change":1370,"percent_change":968,"volume":1629,"transactions":9,"vwap":1311},"2025-08-26",28600,{"date":1631,"open":19,"high":1296,"low":290,"close":212,"change":992,"percent_change":907,"volume":962,"transactions":9,"vwap":212},"2025-08-25",{"date":1633,"open":338,"high":1234,"low":18,"close":1311,"change":416,"percent_change":876,"volume":1634,"transactions":9,"vwap":1311},"2025-08-22",19200,{"date":1636,"open":338,"high":1278,"low":1353,"close":1353,"change":341,"percent_change":595,"volume":1211,"transactions":9,"vwap":1353},"2025-08-21",{"date":1638,"open":200,"high":1239,"low":1353,"close":301,"change":793,"percent_change":204,"volume":962,"transactions":9,"vwap":301},"2025-08-20",{"date":1640,"open":1279,"high":18,"low":192,"close":18,"change":1019,"percent_change":864,"volume":892,"transactions":9,"vwap":18},"2025-08-19",{"date":1642,"open":202,"high":1274,"low":202,"close":212,"change":992,"percent_change":907,"volume":1064,"transactions":9,"vwap":212},"2025-08-18",{"date":1644,"open":1233,"high":1233,"low":1311,"close":1311,"change":514,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1311},"2025-08-15",-0.77,5300,{"date":1648,"open":203,"high":1447,"low":1233,"close":1234,"change":311,"percent_change":312,"volume":1649,"transactions":9,"vwap":1234},"2025-08-14",29800,{"date":1651,"open":201,"high":201,"low":191,"close":203,"change":416,"percent_change":876,"volume":774,"transactions":9,"vwap":203},"2025-08-13",{"date":1653,"open":1274,"high":1654,"low":1274,"close":1654,"change":371,"percent_change":1655,"volume":1176,"transactions":9,"vwap":1654},"2025-08-12",20.84,0.82,{"date":1657,"open":191,"high":348,"low":200,"close":200,"change":913,"percent_change":1658,"volume":817,"transactions":9,"vwap":200},"2025-08-11",-0.72,{"date":1660,"open":330,"high":318,"low":1295,"close":1408,"change":858,"percent_change":983,"volume":1099,"transactions":9,"vwap":1408},"2025-08-08",{"date":1662,"open":1238,"high":299,"low":1447,"close":310,"change":1370,"percent_change":968,"volume":1196,"transactions":9,"vwap":310},"2025-08-07",{"date":1664,"open":310,"high":320,"low":1448,"close":1654,"change":303,"percent_change":304,"volume":1665,"transactions":9,"vwap":1654},"2025-08-06",19000,{"date":1667,"open":1552,"high":1552,"low":1254,"close":318,"change":1668,"percent_change":1669,"volume":1405,"transactions":9,"vwap":318},"2025-08-05",-0.28,-1.31,{"date":1671,"open":1416,"high":1535,"low":1416,"close":1523,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1523},"2025-08-04",0.28,1.33,22900,{"date":1676,"open":318,"high":1432,"low":1654,"close":318,"change":1149,"percent_change":147,"volume":1405,"transactions":9,"vwap":318},"2025-08-01",{"date":1678,"open":321,"high":480,"low":321,"close":1262,"change":1116,"percent_change":1495,"volume":1141,"transactions":9,"vwap":1262},"2025-07-31",{"date":1680,"open":1408,"high":299,"low":1408,"close":310,"change":1133,"percent_change":1199,"volume":1681,"transactions":9,"vwap":310},"2025-07-30",67100,{"date":1683,"open":1401,"high":1296,"low":1373,"close":1233,"change":427,"percent_change":90,"volume":1064,"transactions":9,"vwap":1233},"2025-07-29",{"date":1685,"open":1306,"high":1306,"low":1328,"close":290,"change":858,"percent_change":113,"volume":1686,"transactions":9,"vwap":290},"2025-07-28",20300,{"date":1688,"open":1389,"high":1278,"low":212,"close":1389,"change":407,"percent_change":407,"volume":1689,"transactions":9,"vwap":1389},"2025-07-25",16200,{"date":1691,"open":212,"high":200,"low":212,"close":1389,"change":341,"percent_change":595,"volume":1665,"transactions":9,"vwap":1389},"2025-07-24",{"date":1693,"open":192,"high":1295,"low":192,"close":302,"change":1466,"percent_change":1694,"volume":1580,"transactions":9,"vwap":302},"2025-07-23",0.97,{"date":1696,"open":1617,"high":290,"low":1617,"close":290,"change":54,"percent_change":1307,"volume":1697,"transactions":9,"vwap":290},"2025-07-22",21400,{"date":1699,"open":1353,"high":1353,"low":1284,"close":1317,"change":24,"percent_change":1700,"volume":1360,"transactions":9,"vwap":1317},"2025-07-21",-0.83,{"date":1702,"open":1378,"high":18,"low":1378,"close":1353,"change":74,"percent_change":1703,"volume":1527,"transactions":9,"vwap":1353},"2025-07-18",1.63,{"date":1705,"open":1321,"high":282,"low":1321,"close":1706,"change":416,"percent_change":1466,"volume":1707,"transactions":9,"vwap":1706},"2025-07-17",20.26,59900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":224,"change":992,"percent_change":1713,"volume":1714,"transactions":9,"vwap":224},"2025-07-16",20.23,20.29,20.11,-0.3,328000,{"date":1716,"open":1379,"high":1379,"low":1717,"close":1718,"change":514,"percent_change":389,"volume":1719,"transactions":9,"vwap":1718},"2025-07-15",20.18,20.28,16500,{"date":1721,"open":1722,"high":1339,"low":1722,"close":214,"change":1116,"percent_change":1723,"volume":1724,"transactions":9,"vwap":214},"2025-07-14",20.2,0.79,16700,{"date":1726,"open":280,"high":1284,"low":224,"close":1718,"change":871,"percent_change":68,"volume":1727,"transactions":9,"vwap":1718},"2025-07-11",19700,{"date":1729,"open":1321,"high":1393,"low":232,"close":1711,"change":793,"percent_change":780,"volume":1730,"transactions":9,"vwap":1711},"2025-07-10",11500,{"date":1732,"open":1733,"high":1706,"low":1733,"close":1722,"change":54,"percent_change":943,"volume":1734,"transactions":9,"vwap":1722},"2025-07-09",20.059999,46200,{"date":1736,"open":1393,"high":1393,"low":250,"close":261,"change":311,"percent_change":1737,"volume":794,"transactions":9,"vwap":261},"2025-07-08",-0.45,{"date":1739,"open":1321,"high":282,"low":1740,"close":1741,"change":858,"percent_change":113,"volume":1742,"transactions":9,"vwap":1741},"2025-07-07",20.14,20.19,17300,{"date":1744,"open":1492,"high":1492,"low":223,"close":280,"change":533,"percent_change":1745,"volume":1746,"transactions":9,"vwap":280},"2025-07-03",0.65,14500,{"date":1748,"open":1373,"high":1373,"low":1749,"close":1740,"change":1014,"percent_change":1019,"volume":1211,"transactions":9,"vwap":1740},"2025-07-02",20.02,{"date":1751,"open":1492,"high":1492,"low":1752,"close":1752,"change":859,"percent_change":1753,"volume":1398,"transactions":9,"vwap":1752},"2025-07-01",20.13,-1.8,{"date":1755,"open":1318,"high":270,"low":1756,"close":270,"change":533,"percent_change":1077,"volume":1336,"transactions":9,"vwap":270},"2025-06-30",20.32,{"date":1758,"open":1317,"high":202,"low":1393,"close":1492,"change":1285,"percent_change":1286,"volume":1759,"transactions":9,"vwap":1492},"2025-06-27",18400,{"date":1761,"open":261,"high":1379,"low":261,"close":1393,"change":1133,"percent_change":1214,"volume":1346,"transactions":9,"vwap":1393},"2025-06-26",{"date":1763,"open":1717,"high":1378,"low":261,"close":1321,"change":484,"percent_change":1470,"volume":1374,"transactions":9,"vwap":1321},"2025-06-25",{"date":1765,"open":1712,"high":1393,"low":1766,"close":224,"change":1014,"percent_change":1019,"volume":1308,"transactions":9,"vwap":224},"2025-06-24",20.09,{"date":1768,"open":1718,"high":1379,"low":1769,"close":1608,"change":1285,"percent_change":1172,"volume":1770,"transactions":9,"vwap":1608},"2025-06-23",19.64,31500,{"date":1772,"open":1749,"high":1373,"low":1749,"close":1740,"change":54,"percent_change":943,"volume":860,"transactions":9,"vwap":1740},"2025-06-20",{"date":1774,"open":1740,"high":1775,"low":1749,"close":1776,"change":68,"percent_change":952,"volume":1777,"transactions":9,"vwap":1776},"2025-06-18",20.17,20.040001,20600,{"date":1779,"open":211,"high":1706,"low":1780,"close":1766,"change":992,"percent_change":1713,"volume":1781,"transactions":9,"vwap":1766},"2025-06-17",20.049999,17600,{"date":1783,"open":1608,"high":290,"low":261,"close":1321,"change":992,"percent_change":1713,"volume":1567,"transactions":9,"vwap":1321},"2025-06-16",{"date":1785,"open":1608,"high":290,"low":1780,"close":1608,"change":407,"percent_change":407,"volume":1786,"transactions":9,"vwap":1608},"2025-06-13",13600,{"date":1788,"open":252,"high":282,"low":252,"close":1608,"change":1102,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1608},"2025-06-12",1.05,71400,{"date":1792,"open":1793,"high":211,"low":1793,"close":260,"change":792,"percent_change":54,"volume":872,"transactions":9,"vwap":260},"2025-06-11",19.87,{"date":1795,"open":1776,"high":1710,"low":1329,"close":1796,"change":949,"percent_change":292,"volume":1166,"transactions":9,"vwap":1796},"2025-06-10",19.98,{"date":1798,"open":1330,"high":1775,"low":1799,"close":260,"change":992,"percent_change":1713,"volume":794,"transactions":9,"vwap":260},"2025-06-09",19.9,{"date":1801,"open":250,"high":1740,"low":250,"close":1733,"change":793,"percent_change":780,"volume":794,"transactions":9,"vwap":1733},"2025-06-06",{"date":1803,"open":1804,"high":1776,"low":1804,"close":222,"change":792,"percent_change":54,"volume":1805,"transactions":9,"vwap":222},"2025-06-05",19.77,9200,{"date":1807,"open":1752,"high":280,"low":1808,"close":240,"change":244,"percent_change":1809,"volume":1781,"transactions":9,"vwap":240},"2025-06-04",19.85,-1.19,{"date":1811,"open":1749,"high":1711,"low":1749,"close":1741,"change":371,"percent_change":585,"volume":1812,"transactions":9,"vwap":1741},"2025-06-03",44000,{"date":1814,"open":240,"high":1752,"low":1815,"close":1749,"change":1301,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1749},"2025-06-02",19.91,1.37,22800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":858,"percent_change":493,"volume":1270,"transactions":9,"vwap":1823},"2025-05-30",19.73,19.92,19.7,19.75,{"date":1825,"open":1329,"high":1329,"low":1820,"close":1826,"change":416,"percent_change":1466,"volume":1144,"transactions":9,"vwap":1826},"2025-05-29",19.83,{"date":1828,"open":260,"high":260,"low":1829,"close":1829,"change":244,"percent_change":903,"volume":1413,"transactions":9,"vwap":1829},"2025-05-28",19.79,{"date":1831,"open":252,"high":1766,"low":252,"close":1330,"change":54,"percent_change":943,"volume":1496,"transactions":9,"vwap":1330},"2025-05-27",{"date":1833,"open":1834,"high":1329,"low":1834,"close":1329,"change":427,"percent_change":1063,"volume":1835,"transactions":9,"vwap":1329},"2025-05-23",19.54,20200,{"date":1837,"open":1769,"high":1823,"low":1838,"close":1822,"change":973,"percent_change":1839,"volume":1512,"transactions":9,"vwap":1822},"2025-05-22",19.51,-1.35,{"date":1841,"open":1796,"high":1749,"low":1842,"close":222,"change":292,"percent_change":1843,"volume":1844,"transactions":9,"vwap":222},"2025-05-21",19.8,-0.5,13300,{"date":1846,"open":261,"high":1775,"low":252,"close":262,"change":322,"percent_change":1133,"volume":900,"transactions":9,"vwap":262},"2025-05-20",{"date":1848,"open":1325,"high":1776,"low":1849,"close":1776,"change":174,"percent_change":913,"volume":1614,"transactions":9,"vwap":1776},"2025-05-19",19.86,{"date":1851,"open":232,"high":1321,"low":1808,"close":262,"change":1014,"percent_change":1019,"volume":1176,"transactions":9,"vwap":262},"2025-05-16",{"date":1853,"open":1808,"high":1740,"low":1826,"close":1733,"change":1102,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1733},"2025-05-15",1.06,48900,{"date":1857,"open":1822,"high":1329,"low":1822,"close":1808,"change":949,"percent_change":292,"volume":1858,"transactions":9,"vwap":1808},"2025-05-14",28300,{"date":1860,"open":1861,"high":260,"low":1862,"close":1793,"change":74,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1793},"2025-05-13",19.69,19.65,1.69,81500,{"date":1866,"open":1325,"high":1325,"low":1834,"close":1834,"change":949,"percent_change":292,"volume":1867,"transactions":9,"vwap":1834},"2025-05-12",32400,{"date":1869,"open":1870,"high":1822,"low":1871,"close":1871,"change":407,"percent_change":407,"volume":810,"transactions":9,"vwap":1871},"2025-05-09",19.61,19.56,{"date":1873,"open":1874,"high":1874,"low":1871,"close":1871,"change":792,"percent_change":54,"volume":1251,"transactions":9,"vwap":1871},"2025-05-08",19.78,{"date":1876,"open":1871,"high":1820,"low":1877,"close":1834,"change":708,"percent_change":891,"volume":1878,"transactions":9,"vwap":1834},"2025-05-07",19.37,37000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":416,"percent_change":1102,"volume":1885,"transactions":9,"vwap":1884},"2025-05-06",19.57,19.71,19.43,19.46,25000,{"date":1887,"open":1884,"high":1871,"low":1888,"close":1889,"change":992,"percent_change":283,"volume":1890,"transactions":9,"vwap":1889},"2025-05-05",19.3,19.42,6000,{"date":1892,"open":1893,"high":27,"low":1893,"close":1893,"change":992,"percent_change":283,"volume":885,"transactions":9,"vwap":1893},"2025-05-02",19.48,{"date":1895,"open":1896,"high":1822,"low":1896,"close":1834,"change":839,"percent_change":1897,"volume":1270,"transactions":9,"vwap":1834},"2025-05-01",19.44,1.35,{"date":1899,"open":1900,"high":1896,"low":180,"close":1901,"change":493,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-04-30",19.21,19.28,-2.03,21500,{"date":1905,"open":1862,"high":241,"low":1871,"close":27,"change":1014,"percent_change":1019,"volume":1906,"transactions":9,"vwap":27},"2025-04-29",39100,{"date":184,"open":1834,"high":1908,"low":1838,"close":1908,"change":533,"percent_change":1007,"volume":1730,"transactions":9,"vwap":1908},19.67]